date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 11:30:00,3.26,3.26,3.24,3.24,3267200.0,3.0282,3.0282,3.0096,3.0096,3267200.0
2007-07-20 12:00:00,3.24,3.25,3.22,3.25,3232000.0,3.0096,3.0189,2.991,3.0189,3232000.0
2007-07-20 12:30:00,3.25,3.25,3.22,3.23,2345600.0,3.0189,3.0189,2.991,3.0003,2345600.0
2007-07-20 13:00:00,3.23,3.25,3.23,3.25,2086400.0,3.0003,3.0189,3.0003,3.0189,2086400.0
2007-07-20 13:30:00,3.25,3.27,3.24,3.26,4291200.0,3.0189,3.0374,3.0096,3.0282,4291200.0
2007-07-20 14:00:00,3.26,3.28,3.26,3.27,5145600.0,3.0282,3.0467,3.0282,3.0374,5145600.0
2007-07-20 14:30:00,3.27,3.27,3.26,3.27,2944000.0,3.0374,3.0374,3.0282,3.0374,2944000.0
2007-07-20 15:00:00,3.27,3.28,3.26,3.27,2662400.0,3.0374,3.0467,3.0282,3.0374,2662400.0
2007-07-20 15:30:00,3.27,3.27,3.24,3.26,5475200.0,3.0374,3.0374,3.0096,3.0282,5475200.0
2007-07-23 09:30:00,3.28,3.28,3.26,3.26,4345600.0,3.0467,3.0467,3.0282,3.0282,4345600.0
2007-07-23 10:00:00,3.26,3.27,3.24,3.26,4992000.0,3.0282,3.0374,3.0096,3.0282,4992000.0
2007-07-23 10:30:00,3.26,3.28,3.26,3.28,2678400.0,3.0282,3.0467,3.0282,3.0467,2678400.0
2007-07-23 11:00:00,3.28,3.29,3.28,3.28,2710400.0,3.0467,3.056,3.0467,3.0467,2710400.0
2007-07-23 11:30:00,3.28,3.29,3.27,3.28,2195200.0,3.0467,3.056,3.0374,3.0467,2195200.0
2007-07-23 12:00:00,3.28,3.28,3.27,3.28,892800.0,3.0467,3.0467,3.0374,3.0467,892800.0
2007-07-23 12:30:00,3.28,3.29,3.28,3.28,793600.0,3.0467,3.056,3.0467,3.0467,793600.0
2007-07-23 13:00:00,3.28,3.28,3.26,3.26,1177600.0,3.0467,3.0467,3.0282,3.0282,1177600.0
2007-07-23 13:30:00,3.26,3.27,3.25,3.26,2032000.0,3.0282,3.0374,3.0189,3.0282,2032000.0
2007-07-23 14:00:00,3.26,3.26,3.25,3.25,2291200.0,3.0282,3.0282,3.0189,3.0189,2291200.0
2007-07-23 14:30:00,3.26,3.27,3.26,3.27,1625600.0,3.0282,3.0374,3.0282,3.0374,1625600.0
2007-07-23 15:00:00,3.27,3.28,3.26,3.27,1446400.0,3.0374,3.0467,3.0282,3.0374,1446400.0
2007-07-23 15:30:00,3.27,3.27,3.25,3.26,3638400.0,3.0374,3.0374,3.0189,3.0282,3638400.0
2007-07-24 09:30:00,3.21,3.22,3.2,3.22,9465600.0,2.9817,2.991,2.9724,2.991,9465600.0
2007-07-24 10:00:00,3.22,3.23,3.2,3.22,7174400.0,2.991,3.0003,2.9724,2.991,7174400.0
2007-07-24 10:30:00,3.22,3.24,3.22,3.24,4124800.0,2.991,3.0096,2.991,3.0096,4124800.0
2007-07-24 11:00:00,3.24,3.25,3.23,3.23,4064000.0,3.0096,3.0189,3.0003,3.0003,4064000.0
2007-07-24 11:30:00,3.23,3.24,3.22,3.24,3398400.0,3.0003,3.0096,2.991,3.0096,3398400.0
2007-07-24 12:00:00,3.24,3.25,3.23,3.25,2009600.0,3.0096,3.0189,3.0003,3.0189,2009600.0
2007-07-24 12:30:00,3.25,3.26,3.25,3.25,2883200.0,3.0189,3.0282,3.0189,3.0189,2883200.0
2007-07-24 13:00:00,3.25,3.26,3.24,3.24,2291200.0,3.0189,3.0282,3.0096,3.0096,2291200.0
2007-07-24 13:30:00,3.24,3.25,3.23,3.23,2924800.0,3.0096,3.0189,3.0003,3.0003,2924800.0
2007-07-24 14:00:00,3.23,3.23,3.21,3.22,5043200.0,3.0003,3.0003,2.9817,2.991,5043200.0
2007-07-24 14:30:00,3.22,3.22,3.19,3.19,7206400.0,2.991,2.991,2.9631,2.9631,7206400.0
2007-07-24 15:00:00,3.19,3.19,3.15,3.15,8742400.0,2.9631,2.9631,2.926,2.926,8742400.0
2007-07-24 15:30:00,3.14,3.16,3.13,3.15,11110400.0,2.9167,2.9353,2.9074,2.926,11110400.0
2007-07-25 09:30:00,3.2,3.21,3.18,3.2,5174400.0,2.9724,2.9817,2.9538,2.9724,5174400.0
2007-07-25 10:00:00,3.2,3.2,3.16,3.17,5504000.0,2.9724,2.9724,2.9353,2.9446,5504000.0
2007-07-25 10:30:00,3.17,3.17,3.13,3.16,9878400.0,2.9446,2.9446,2.9074,2.9353,9878400.0
2007-07-25 11:00:00,3.17,3.18,3.15,3.17,7318400.0,2.9446,2.9538,2.926,2.9446,7318400.0
2007-07-25 11:30:00,3.18,3.18,3.17,3.17,2857600.0,2.9538,2.9538,2.9446,2.9446,2857600.0
2007-07-25 12:00:00,3.17,3.18,3.16,3.18,2902400.0,2.9446,2.9538,2.9353,2.9538,2902400.0
2007-07-25 12:30:00,3.18,3.18,3.15,3.17,2876800.0,2.9538,2.9538,2.926,2.9446,2876800.0
2007-07-25 13:00:00,3.17,3.17,3.14,3.15,2633600.0,2.9446,2.9446,2.9167,2.926,2633600.0
2007-07-25 13:30:00,3.15,3.16,3.13,3.14,3811200.0,2.926,2.9353,2.9074,2.9167,3811200.0
2007-07-25 14:00:00,3.14,3.16,3.13,3.15,3587200.0,2.9167,2.9353,2.9074,2.926,3587200.0
2007-07-25 14:30:00,3.16,3.16,3.14,3.15,1308800.0,2.9353,2.9353,2.9167,2.926,1308800.0
2007-07-25 15:00:00,3.15,3.19,3.15,3.18,4544000.0,2.926,2.9631,2.926,2.9538,4544000.0
2007-07-25 15:30:00,3.18,3.18,3.16,3.17,5766400.0,2.9538,2.9538,2.9353,2.9446,5766400.0
2007-07-26 09:30:00,3.13,3.16,3.11,3.15,10403200.0,2.9074,2.9353,2.8888,2.926,10403200.0
2007-07-26 10:00:00,3.15,3.18,3.14,3.16,6899200.0,2.926,2.9538,2.9167,2.9353,6899200.0
2007-07-26 10:30:00,3.16,3.17,3.15,3.16,4313600.0,2.9353,2.9446,2.926,2.9353,4313600.0
2007-07-26 11:00:00,3.16,3.16,3.1,3.11,10889600.0,2.9353,2.9353,2.8795,2.8888,10889600.0
2007-07-26 11:30:00,3.11,3.13,3.09,3.13,6969600.0,2.8888,2.9074,2.8702,2.9074,6969600.0
2007-07-26 12:00:00,3.13,3.13,3.09,3.1,4108800.0,2.9074,2.9074,2.8702,2.8795,4108800.0
2007-07-26 12:30:00,3.1,3.1,3.05,3.08,12080000.0,2.8795,2.8795,2.8331,2.861,12080000.0
2007-07-26 13:00:00,3.08,3.1,3.06,3.07,5433600.0,2.861,2.8795,2.8424,2.8517,5433600.0
2007-07-26 13:30:00,3.07,3.08,3.04,3.04,6502400.0,2.8517,2.861,2.8238,2.8238,6502400.0
2007-07-26 14:00:00,3.04,3.06,3.01,3.02,9705600.0,2.8238,2.8424,2.7959,2.8052,9705600.0
2007-07-26 14:30:00,3.02,3.05,3.0,3.04,8256000.0,2.8052,2.8331,2.7866,2.8238,8256000.0
2007-07-26 15:00:00,3.04,3.09,3.03,3.06,8684800.0,2.8238,2.8702,2.8145,2.8424,8684800.0
2007-07-26 15:30:00,3.06,3.12,3.05,3.12,9900800.0,2.8424,2.8981,2.8331,2.8981,9900800.0
2007-07-27 09:30:00,3.11,3.12,3.06,3.1,13552000.0,2.8888,2.8981,2.8424,2.8795,13552000.0
2007-07-27 10:00:00,3.1,3.14,3.09,3.12,9836800.0,2.8795,2.9167,2.8702,2.8981,9836800.0
2007-07-27 10:30:00,3.12,3.13,3.07,3.09,8966400.0,2.8981,2.9074,2.8517,2.8702,8966400.0
2007-07-27 11:00:00,3.09,3.11,3.08,3.08,9036800.0,2.8702,2.8888,2.861,2.861,9036800.0
2007-07-27 11:30:00,3.08,3.08,3.05,3.06,7257600.0,2.861,2.861,2.8331,2.8424,7257600.0
2007-07-27 12:00:00,3.06,3.07,3.05,3.06,5305600.0,2.8424,2.8517,2.8331,2.8424,5305600.0
2007-07-27 12:30:00,3.06,3.06,3.02,3.03,9264000.0,2.8424,2.8424,2.8052,2.8145,9264000.0
2007-07-27 13:00:00,3.03,3.06,3.03,3.04,5132800.0,2.8145,2.8424,2.8145,2.8238,5132800.0
2007-07-27 13:30:00,3.04,3.08,3.03,3.07,5664000.0,2.8238,2.861,2.8145,2.8517,5664000.0
2007-07-27 14:00:00,3.07,3.08,3.04,3.05,4700800.0,2.8517,2.861,2.8238,2.8331,4700800.0
2007-07-27 14:30:00,3.05,3.1,3.05,3.08,7344000.0,2.8331,2.8795,2.8331,2.861,7344000.0
2007-07-27 15:00:00,3.08,3.08,3.06,3.07,5152000.0,2.861,2.861,2.8424,2.8517,5152000.0
2007-07-27 15:30:00,3.07,3.08,3.01,3.01,13100800.0,2.8517,2.861,2.7959,2.7959,13100800.0
2007-07-30 09:30:00,3.02,3.04,3.0,3.03,16892800.0,2.8052,2.8238,2.7866,2.8145,16892800.0
2007-07-30 10:00:00,3.03,3.05,3.01,3.03,16115200.0,2.8145,2.8331,2.7959,2.8145,16115200.0
2007-07-30 10:30:00,3.03,3.03,3.0,3.01,12025600.0,2.8145,2.8145,2.7866,2.7959,12025600.0
2007-07-30 11:00:00,3.01,3.03,2.99,3.01,6022400.0,2.7959,2.8145,2.7774,2.7959,6022400.0
2007-07-30 11:30:00,3.01,3.02,2.99,3.01,3500800.0,2.7959,2.8052,2.7774,2.7959,3500800.0
2007-07-30 12:00:00,3.01,3.01,3.0,3.01,2918400.0,2.7959,2.7959,2.7866,2.7959,2918400.0
2007-07-30 12:30:00,3.01,3.04,3.01,3.03,3952000.0,2.7959,2.8238,2.7959,2.8145,3952000.0
2007-07-30 13:00:00,3.04,3.06,3.04,3.04,6819200.0,2.8238,2.8424,2.8238,2.8238,6819200.0
2007-07-30 13:30:00,3.04,3.07,3.03,3.06,8368000.0,2.8238,2.8517,2.8145,2.8424,8368000.0
2007-07-30 14:00:00,3.06,3.07,3.05,3.06,4256000.0,2.8424,2.8517,2.8331,2.8424,4256000.0
2007-07-30 14:30:00,3.05,3.07,3.05,3.06,6496000.0,2.8331,2.8517,2.8331,2.8424,6496000.0
2007-07-30 15:00:00,3.06,3.08,3.06,3.08,6617600.0,2.8424,2.861,2.8424,2.861,6617600.0
2007-07-30 15:30:00,3.07,3.08,3.04,3.06,9497600.0,2.8517,2.861,2.8238,2.8424,9497600.0
2007-07-31 09:30:00,3.11,3.11,3.09,3.1,8102400.0,2.8888,2.8888,2.8702,2.8795,8102400.0
2007-07-31 10:00:00,3.1,3.11,3.07,3.07,10992000.0,2.8795,2.8888,2.8517,2.8517,10992000.0
2007-07-31 10:30:00,3.07,3.07,3.03,3.05,10502400.0,2.8517,2.8517,2.8145,2.8331,10502400.0
2007-07-31 11:00:00,3.05,3.06,3.03,3.05,7526400.0,2.8331,2.8424,2.8145,2.8331,7526400.0
2007-07-31 11:30:00,3.05,3.06,3.04,3.06,6179200.0,2.8331,2.8424,2.8238,2.8424,6179200.0
2007-07-31 12:00:00,3.06,3.06,3.04,3.05,4380800.0,2.8424,2.8424,2.8238,2.8331,4380800.0
2007-07-31 12:30:00,3.06,3.06,3.04,3.04,2582400.0,2.8424,2.8424,2.8238,2.8238,2582400.0
2007-07-31 13:00:00,3.05,3.05,3.03,3.04,4969600.0,2.8331,2.8331,2.8145,2.8238,4969600.0
2007-07-31 13:30:00,3.04,3.04,3.0,3.02,8166400.0,2.8238,2.8238,2.7866,2.8052,8166400.0
2007-07-31 14:00:00,3.03,3.04,3.01,3.01,5001600.0,2.8145,2.8238,2.7959,2.7959,5001600.0
2007-07-31 14:30:00,3.01,3.01,2.97,2.98,16067200.0,2.7959,2.7959,2.7588,2.7681,16067200.0
2007-07-31 15:00:00,2.98,3.01,2.98,3.0,11782400.0,2.7681,2.7959,2.7681,2.7866,11782400.0
2007-07-31 15:30:00,3.0,3.0,2.92,2.93,15468800.0,2.7866,2.7866,2.7123,2.7216,15468800.0
2007-08-01 09:30:00,2.92,2.96,2.87,2.91,26793600.0,2.7123,2.7495,2.6659,2.703,26793600.0
2007-08-01 10:00:00,2.91,2.95,2.9,2.91,21830400.0,2.703,2.7402,2.6938,2.703,21830400.0
2007-08-01 10:30:00,2.91,2.92,2.87,2.88,13705600.0,2.703,2.7123,2.6659,2.6752,13705600.0
2007-08-01 11:00:00,2.88,2.91,2.87,2.89,15075200.0,2.6752,2.703,2.6659,2.6845,15075200.0
2007-08-01 11:30:00,2.89,2.94,2.89,2.94,7836800.0,2.6845,2.7309,2.6845,2.7309,7836800.0
2007-08-01 12:00:00,2.94,2.96,2.92,2.95,7824000.0,2.7309,2.7495,2.7123,2.7402,7824000.0
2007-08-01 12:30:00,2.95,2.96,2.92,2.93,5379200.0,2.7402,2.7495,2.7123,2.7216,5379200.0
2007-08-01 13:00:00,2.93,2.93,2.89,2.9,6512000.0,2.7216,2.7216,2.6845,2.6938,6512000.0
2007-08-01 13:30:00,2.9,2.93,2.9,2.92,6492800.0,2.6938,2.7216,2.6938,2.7123,6492800.0
2007-08-01 14:00:00,2.92,2.93,2.9,2.91,4179200.0,2.7123,2.7216,2.6938,2.703,4179200.0
2007-08-01 14:30:00,2.92,2.93,2.88,2.89,7129600.0,2.7123,2.7216,2.6752,2.6845,7129600.0
2007-08-01 15:00:00,2.89,2.9,2.87,2.9,13913600.0,2.6845,2.6938,2.6659,2.6938,13913600.0
2007-08-01 15:30:00,2.89,2.98,2.89,2.97,23180800.0,2.6845,2.7681,2.6845,2.7588,23180800.0
2007-08-02 09:30:00,2.98,3.01,2.97,3.0,10022400.0,2.7681,2.7959,2.7588,2.7866,10022400.0
2007-08-02 10:00:00,3.0,3.0,2.97,2.98,5430400.0,2.7866,2.7866,2.7588,2.7681,5430400.0
2007-08-02 10:30:00,2.97,2.99,2.97,2.98,2960000.0,2.7588,2.7774,2.7588,2.7681,2960000.0
2007-08-02 11:00:00,2.98,2.99,2.96,2.99,2752000.0,2.7681,2.7774,2.7495,2.7774,2752000.0
2007-08-02 11:30:00,2.99,3.02,2.98,3.02,4259200.0,2.7774,2.8052,2.7681,2.8052,4259200.0
2007-08-02 12:00:00,3.02,3.02,3.0,3.01,2563200.0,2.8052,2.8052,2.7866,2.7959,2563200.0
2007-08-02 12:30:00,3.01,3.01,2.99,2.99,3977600.0,2.7959,2.7959,2.7774,2.7774,3977600.0
2007-08-02 13:00:00,3.0,3.0,2.98,2.99,3859200.0,2.7866,2.7866,2.7681,2.7774,3859200.0
2007-08-02 13:30:00,2.99,3.01,2.99,3.0,3049600.0,2.7774,2.7959,2.7774,2.7866,3049600.0
2007-08-02 14:00:00,3.01,3.01,2.99,3.0,2729600.0,2.7959,2.7959,2.7774,2.7866,2729600.0
2007-08-02 14:30:00,3.0,3.01,2.98,3.0,2992000.0,2.7866,2.7959,2.7681,2.7866,2992000.0
2007-08-02 15:00:00,3.0,3.04,3.0,3.04,6502400.0,2.7866,2.8238,2.7866,2.8238,6502400.0
2007-08-02 15:30:00,3.04,3.04,3.01,3.02,7798400.0,2.8238,2.8238,2.7959,2.8052,7798400.0
2007-08-03 09:30:00,3.02,3.03,2.98,2.99,5273600.0,2.8052,2.8145,2.7681,2.7774,5273600.0
2007-08-03 10:00:00,2.99,2.99,2.97,2.99,8620800.0,2.7774,2.7774,2.7588,2.7774,8620800.0
2007-08-03 10:30:00,2.99,3.0,2.97,2.98,7574400.0,2.7774,2.7866,2.7588,2.7681,7574400.0
2007-08-03 11:00:00,2.98,2.99,2.98,2.99,3920000.0,2.7681,2.7774,2.7681,2.7774,3920000.0
2007-08-03 11:30:00,2.99,3.0,2.98,3.0,4025600.0,2.7774,2.7866,2.7681,2.7866,4025600.0
2007-08-03 12:00:00,3.0,3.02,2.99,2.99,3555200.0,2.7866,2.8052,2.7774,2.7774,3555200.0
2007-08-03 12:30:00,3.0,3.0,2.98,2.98,1990400.0,2.7866,2.7866,2.7681,2.7681,1990400.0
2007-08-03 13:00:00,2.98,3.0,2.98,2.99,1334400.0,2.7681,2.7866,2.7681,2.7774,1334400.0
2007-08-03 13:30:00,2.99,3.0,2.98,3.0,1843200.0,2.7774,2.7866,2.7681,2.7866,1843200.0
2007-08-03 14:00:00,3.0,3.01,2.96,2.96,6060800.0,2.7866,2.7959,2.7495,2.7495,6060800.0
2007-08-03 14:30:00,2.96,2.98,2.95,2.97,5840000.0,2.7495,2.7681,2.7402,2.7588,5840000.0
2007-08-03 15:00:00,2.96,2.96,2.93,2.93,10073600.0,2.7495,2.7495,2.7216,2.7216,10073600.0
2007-08-03 15:30:00,2.93,2.95,2.88,2.88,18841600.0,2.7216,2.7402,2.6752,2.6752,18841600.0
2007-08-06 09:30:00,2.92,2.93,2.87,2.91,15392000.0,2.7123,2.7216,2.6659,2.703,15392000.0
2007-08-06 10:00:00,2.92,2.92,2.87,2.88,7849600.0,2.7123,2.7123,2.6659,2.6752,7849600.0
2007-08-06 10:30:00,2.87,2.89,2.87,2.88,9180800.0,2.6659,2.6845,2.6659,2.6752,9180800.0
2007-08-06 11:00:00,2.88,2.9,2.87,2.9,6630400.0,2.6752,2.6938,2.6659,2.6938,6630400.0
2007-08-06 11:30:00,2.9,2.93,2.88,2.91,8441600.0,2.6938,2.7216,2.6752,2.703,8441600.0
2007-08-06 12:00:00,2.91,2.92,2.9,2.91,4284800.0,2.703,2.7123,2.6938,2.703,4284800.0
2007-08-06 12:30:00,2.92,2.95,2.91,2.94,8080000.0,2.7123,2.7402,2.703,2.7309,8080000.0
2007-08-06 13:00:00,2.94,2.94,2.91,2.92,4352000.0,2.7309,2.7309,2.703,2.7123,4352000.0
2007-08-06 13:30:00,2.92,2.93,2.9,2.91,5260800.0,2.7123,2.7216,2.6938,2.703,5260800.0
2007-08-06 14:00:00,2.91,2.94,2.9,2.93,4000000.0,2.703,2.7309,2.6938,2.7216,4000000.0
2007-08-06 14:30:00,2.93,2.96,2.93,2.95,9427200.0,2.7216,2.7495,2.7216,2.7402,9427200.0
2007-08-06 15:00:00,2.95,2.97,2.95,2.96,3484800.0,2.7402,2.7588,2.7402,2.7495,3484800.0
2007-08-06 15:30:00,2.96,2.98,2.95,2.98,5952000.0,2.7495,2.7681,2.7402,2.7681,5952000.0
2007-08-07 09:30:00,2.96,2.98,2.95,2.98,6396800.0,2.7495,2.7681,2.7402,2.7681,6396800.0
2007-08-07 10:00:00,2.98,2.99,2.97,2.97,4310400.0,2.7681,2.7774,2.7588,2.7588,4310400.0
2007-08-07 10:30:00,2.97,2.97,2.96,2.97,3110400.0,2.7588,2.7588,2.7495,2.7588,3110400.0
2007-08-07 11:00:00,2.97,2.97,2.96,2.97,2473600.0,2.7588,2.7588,2.7495,2.7588,2473600.0
2007-08-07 11:30:00,2.97,2.98,2.96,2.98,2092800.0,2.7588,2.7681,2.7495,2.7681,2092800.0
2007-08-07 12:00:00,2.98,2.99,2.97,2.98,4288000.0,2.7681,2.7774,2.7588,2.7681,4288000.0
2007-08-07 12:30:00,2.98,2.99,2.97,2.97,2195200.0,2.7681,2.7774,2.7588,2.7588,2195200.0
2007-08-07 13:00:00,2.97,2.99,2.97,2.98,1772800.0,2.7588,2.7774,2.7588,2.7681,1772800.0
2007-08-07 13:30:00,2.98,2.99,2.98,2.98,2816000.0,2.7681,2.7774,2.7681,2.7681,2816000.0
2007-08-07 14:00:00,2.98,3.0,2.93,2.94,14704000.0,2.7681,2.7866,2.7216,2.7309,14704000.0
2007-08-07 14:30:00,2.94,2.99,2.92,2.99,15929600.0,2.7309,2.7774,2.7123,2.7774,15929600.0
2007-08-07 15:00:00,3.0,3.02,2.99,3.02,13388800.0,2.7866,2.8052,2.7774,2.8052,13388800.0
2007-08-07 15:30:00,3.02,3.06,3.0,3.01,15699200.0,2.8052,2.8424,2.7866,2.7959,15699200.0
2007-08-08 09:30:00,3.05,3.06,3.05,3.05,11913600.0,2.8331,2.8424,2.8331,2.8331,11913600.0
2007-08-08 10:00:00,3.05,3.07,3.05,3.06,5945600.0,2.8331,2.8517,2.8331,2.8424,5945600.0
2007-08-08 10:30:00,3.06,3.09,3.06,3.07,4550400.0,2.8424,2.8702,2.8424,2.8517,4550400.0
2007-08-08 11:00:00,3.07,3.07,3.05,3.06,4953600.0,2.8517,2.8517,2.8331,2.8424,4953600.0
2007-08-08 11:30:00,3.06,3.07,3.05,3.06,2070400.0,2.8424,2.8517,2.8331,2.8424,2070400.0
2007-08-08 12:00:00,3.06,3.07,3.05,3.06,2262400.0,2.8424,2.8517,2.8331,2.8424,2262400.0
2007-08-08 12:30:00,3.06,3.08,3.06,3.07,2521600.0,2.8424,2.861,2.8424,2.8517,2521600.0
2007-08-08 13:00:00,3.07,3.08,3.07,3.08,2179200.0,2.8517,2.861,2.8517,2.861,2179200.0
2007-08-08 13:30:00,3.08,3.1,3.08,3.1,4284800.0,2.861,2.8795,2.861,2.8795,4284800.0
2007-08-08 14:00:00,3.1,3.11,3.09,3.11,3926400.0,2.8795,2.8888,2.8702,2.8888,3926400.0
2007-08-08 14:30:00,3.11,3.11,3.08,3.08,3817600.0,2.8888,2.8888,2.861,2.861,3817600.0
2007-08-08 15:00:00,3.09,3.09,3.03,3.04,8816000.0,2.8702,2.8702,2.8145,2.8238,8816000.0
2007-08-08 15:30:00,3.04,3.09,3.03,3.09,10204800.0,2.8238,2.8702,2.8145,2.8702,10204800.0
2007-08-09 09:30:00,3.06,3.06,2.99,3.05,9158400.0,2.8424,2.8424,2.7774,2.8331,9158400.0
2007-08-09 10:00:00,3.05,3.08,3.04,3.08,6633600.0,2.8331,2.861,2.8238,2.861,6633600.0
2007-08-09 10:30:00,3.08,3.1,3.05,3.07,7203200.0,2.861,2.8795,2.8331,2.8517,7203200.0
2007-08-09 11:00:00,3.07,3.09,3.06,3.06,5408000.0,2.8517,2.8702,2.8424,2.8424,5408000.0
2007-08-09 11:30:00,3.06,3.06,3.03,3.05,5062400.0,2.8424,2.8424,2.8145,2.8331,5062400.0
2007-08-09 12:00:00,3.05,3.05,3.03,3.05,3206400.0,2.8331,2.8331,2.8145,2.8331,3206400.0
2007-08-09 12:30:00,3.05,3.05,3.0,3.01,8070400.0,2.8331,2.8331,2.7866,2.7959,8070400.0
2007-08-09 13:00:00,3.01,3.01,2.99,3.01,9363200.0,2.7959,2.7959,2.7774,2.7959,9363200.0
2007-08-09 13:30:00,3.01,3.03,3.01,3.02,6864000.0,2.7959,2.8145,2.7959,2.8052,6864000.0
2007-08-09 14:00:00,3.02,3.02,2.99,3.0,8425600.0,2.8052,2.8052,2.7774,2.7866,8425600.0
2007-08-09 14:30:00,3.0,3.02,2.97,2.97,15817600.0,2.7866,2.8052,2.7588,2.7588,15817600.0
2007-08-09 15:00:00,2.97,2.99,2.96,2.97,12188800.0,2.7588,2.7774,2.7495,2.7588,12188800.0
2007-08-09 15:30:00,2.97,2.98,2.94,2.94,11612800.0,2.7588,2.7681,2.7309,2.7309,11612800.0
2007-08-10 09:30:00,2.88,2.91,2.85,2.88,18649600.0,2.6752,2.703,2.6473,2.6752,18649600.0
2007-08-10 10:00:00,2.88,2.89,2.83,2.83,13408000.0,2.6752,2.6845,2.6287,2.6287,13408000.0
2007-08-10 10:30:00,2.83,2.85,2.81,2.84,13484800.0,2.6287,2.6473,2.6102,2.638,13484800.0
2007-08-10 11:00:00,2.84,2.89,2.84,2.86,14380800.0,2.638,2.6845,2.638,2.6566,14380800.0
2007-08-10 11:30:00,2.86,2.91,2.85,2.91,6931200.0,2.6566,2.703,2.6473,2.703,6931200.0
2007-08-10 12:00:00,2.91,2.96,2.9,2.93,13667200.0,2.703,2.7495,2.6938,2.7216,13667200.0
2007-08-10 12:30:00,2.93,2.94,2.88,2.88,8688000.0,2.7216,2.7309,2.6752,2.6752,8688000.0
2007-08-10 13:00:00,2.88,2.93,2.88,2.89,7052800.0,2.6752,2.7216,2.6752,2.6845,7052800.0
2007-08-10 13:30:00,2.89,2.9,2.86,2.88,8051200.0,2.6845,2.6938,2.6566,2.6752,8051200.0
2007-08-10 14:00:00,2.89,2.9,2.87,2.88,5609600.0,2.6845,2.6938,2.6659,2.6752,5609600.0
2007-08-10 14:30:00,2.88,2.89,2.86,2.86,3372800.0,2.6752,2.6845,2.6566,2.6566,3372800.0
2007-08-10 15:00:00,2.86,2.91,2.86,2.9,7830400.0,2.6566,2.703,2.6566,2.6938,7830400.0
2007-08-10 15:30:00,2.9,2.93,2.88,2.9,13859200.0,2.6938,2.7216,2.6752,2.6938,13859200.0
2007-08-13 09:30:00,2.94,2.95,2.92,2.93,9683200.0,2.7309,2.7402,2.7123,2.7216,9683200.0
2007-08-13 10:00:00,2.93,2.95,2.93,2.95,6710400.0,2.7216,2.7402,2.7216,2.7402,6710400.0
2007-08-13 10:30:00,2.95,2.95,2.93,2.94,4729600.0,2.7402,2.7402,2.7216,2.7309,4729600.0
2007-08-13 11:00:00,2.94,2.95,2.93,2.95,3936000.0,2.7309,2.7402,2.7216,2.7402,3936000.0
2007-08-13 11:30:00,2.95,2.96,2.95,2.95,4684800.0,2.7402,2.7495,2.7402,2.7402,4684800.0
2007-08-13 12:00:00,2.96,2.96,2.93,2.93,3414400.0,2.7495,2.7495,2.7216,2.7216,3414400.0
2007-08-13 12:30:00,2.94,2.95,2.93,2.95,2668800.0,2.7309,2.7402,2.7216,2.7402,2668800.0
2007-08-13 13:00:00,2.95,2.95,2.91,2.93,4192000.0,2.7402,2.7402,2.703,2.7216,4192000.0
2007-08-13 13:30:00,2.93,2.94,2.92,2.94,2006400.0,2.7216,2.7309,2.7123,2.7309,2006400.0
2007-08-13 14:00:00,2.94,2.96,2.93,2.95,4240000.0,2.7309,2.7495,2.7216,2.7402,4240000.0
2007-08-13 14:30:00,2.95,2.95,2.94,2.94,2076800.0,2.7402,2.7402,2.7309,2.7309,2076800.0
2007-08-13 15:00:00,2.94,2.95,2.92,2.94,3065600.0,2.7309,2.7402,2.7123,2.7309,3065600.0
2007-08-13 15:30:00,2.94,2.95,2.92,2.93,6150400.0,2.7309,2.7402,2.7123,2.7216,6150400.0
2007-08-14 09:30:00,2.93,2.94,2.92,2.94,7715200.0,2.7216,2.7309,2.7123,2.7309,7715200.0
2007-08-14 10:00:00,2.94,2.94,2.88,2.89,6508800.0,2.7309,2.7309,2.6752,2.6845,6508800.0
2007-08-14 10:30:00,2.89,2.9,2.87,2.88,6486400.0,2.6845,2.6938,2.6659,2.6752,6486400.0
2007-08-14 11:00:00,2.88,2.88,2.86,2.87,7068800.0,2.6752,2.6752,2.6566,2.6659,7068800.0
2007-08-14 11:30:00,2.87,2.91,2.87,2.91,9155200.0,2.6659,2.703,2.6659,2.703,9155200.0
2007-08-14 12:00:00,2.91,2.91,2.88,2.88,3680000.0,2.703,2.703,2.6752,2.6752,3680000.0
2007-08-14 12:30:00,2.88,2.9,2.88,2.89,2678400.0,2.6752,2.6938,2.6752,2.6845,2678400.0
2007-08-14 13:00:00,2.89,2.89,2.88,2.88,3001600.0,2.6845,2.6845,2.6752,2.6752,3001600.0
2007-08-14 13:30:00,2.88,2.9,2.86,2.87,4035200.0,2.6752,2.6938,2.6566,2.6659,4035200.0
2007-08-14 14:00:00,2.86,2.87,2.85,2.86,6041600.0,2.6566,2.6659,2.6473,2.6566,6041600.0
2007-08-14 14:30:00,2.86,2.86,2.84,2.85,7516800.0,2.6566,2.6566,2.638,2.6473,7516800.0
2007-08-14 15:00:00,2.85,2.88,2.84,2.87,6745600.0,2.6473,2.6752,2.638,2.6659,6745600.0
2007-08-14 15:30:00,2.86,2.86,2.83,2.83,8838400.0,2.6566,2.6566,2.6287,2.6287,8838400.0
2007-08-15 09:30:00,2.81,2.86,2.8,2.84,17222400.0,2.6102,2.6566,2.6009,2.638,17222400.0
2007-08-15 10:00:00,2.84,2.86,2.81,2.86,10678400.0,2.638,2.6566,2.6102,2.6566,10678400.0
2007-08-15 10:30:00,2.86,2.86,2.82,2.83,5811200.0,2.6566,2.6566,2.6194,2.6287,5811200.0
2007-08-15 11:00:00,2.83,2.85,2.82,2.84,2352000.0,2.6287,2.6473,2.6194,2.638,2352000.0
2007-08-15 11:30:00,2.84,2.84,2.8,2.8,5747200.0,2.638,2.638,2.6009,2.6009,5747200.0
2007-08-15 12:00:00,2.8,2.83,2.8,2.82,5072000.0,2.6009,2.6287,2.6009,2.6194,5072000.0
2007-08-15 12:30:00,2.81,2.83,2.81,2.82,3280000.0,2.6102,2.6287,2.6102,2.6194,3280000.0
2007-08-15 13:00:00,2.82,2.83,2.81,2.83,3644800.0,2.6194,2.6287,2.6102,2.6287,3644800.0
2007-08-15 13:30:00,2.83,2.86,2.83,2.85,6284800.0,2.6287,2.6566,2.6287,2.6473,6284800.0
2007-08-15 14:00:00,2.85,2.85,2.82,2.82,5206400.0,2.6473,2.6473,2.6194,2.6194,5206400.0
2007-08-15 14:30:00,2.82,2.83,2.79,2.79,7001600.0,2.6194,2.6287,2.5916,2.5916,7001600.0
2007-08-15 15:00:00,2.79,2.8,2.75,2.75,9257600.0,2.5916,2.6009,2.5544,2.5544,9257600.0
2007-08-15 15:30:00,2.76,2.76,2.71,2.72,12646400.0,2.5637,2.5637,2.5173,2.5266,12646400.0
2007-08-16 09:30:00,2.68,2.72,2.67,2.67,22060800.0,2.4894,2.5266,2.4801,2.4801,22060800.0
2007-08-16 10:00:00,2.67,2.67,2.64,2.64,23651200.0,2.4801,2.4801,2.4522,2.4522,23651200.0
2007-08-16 10:30:00,2.64,2.67,2.63,2.65,16480000.0,2.4522,2.4801,2.443,2.4615,16480000.0
2007-08-16 11:00:00,2.65,2.69,2.65,2.66,13139200.0,2.4615,2.4987,2.4615,2.4708,13139200.0
2007-08-16 11:30:00,2.66,2.66,2.62,2.63,12387200.0,2.4708,2.4708,2.4337,2.443,12387200.0
2007-08-16 12:00:00,2.63,2.63,2.58,2.59,21571200.0,2.443,2.443,2.3965,2.4058,21571200.0
2007-08-16 12:30:00,2.59,2.6,2.54,2.55,15974400.0,2.4058,2.4151,2.3594,2.3686,15974400.0
2007-08-16 13:00:00,2.56,2.6,2.54,2.58,13894400.0,2.3779,2.4151,2.3594,2.3965,13894400.0
2007-08-16 13:30:00,2.58,2.63,2.58,2.61,14710400.0,2.3965,2.443,2.3965,2.4244,14710400.0
2007-08-16 14:00:00,2.61,2.66,2.59,2.62,16918400.0,2.4244,2.4708,2.4058,2.4337,16918400.0
2007-08-16 14:30:00,2.63,2.63,2.6,2.61,9091200.0,2.443,2.443,2.4151,2.4244,9091200.0
2007-08-16 15:00:00,2.61,2.61,2.55,2.6,14953600.0,2.4244,2.4244,2.3686,2.4151,14953600.0
2007-08-16 15:30:00,2.6,2.68,2.6,2.68,20576000.0,2.4151,2.4894,2.4151,2.4894,20576000.0
2007-08-17 09:30:00,2.72,2.8,2.72,2.73,11027200.0,2.5266,2.6009,2.5266,2.5358,11027200.0
2007-08-17 10:00:00,2.73,2.75,2.7,2.71,11622400.0,2.5358,2.5544,2.508,2.5173,11622400.0
2007-08-17 10:30:00,2.7,2.72,2.68,2.7,15056000.0,2.508,2.5266,2.4894,2.508,15056000.0
2007-08-17 11:00:00,2.71,2.74,2.68,2.71,6736000.0,2.5173,2.5451,2.4894,2.5173,6736000.0
2007-08-17 11:30:00,2.71,2.74,2.71,2.72,5260800.0,2.5173,2.5451,2.5173,2.5266,5260800.0
2007-08-17 12:00:00,2.72,2.72,2.7,2.71,3152000.0,2.5266,2.5266,2.508,2.5173,3152000.0
2007-08-17 12:30:00,2.72,2.73,2.71,2.72,3331200.0,2.5266,2.5358,2.5173,2.5266,3331200.0
2007-08-17 13:00:00,2.72,2.76,2.72,2.75,7180800.0,2.5266,2.5637,2.5266,2.5544,7180800.0
2007-08-17 13:30:00,2.75,2.75,2.73,2.74,2838400.0,2.5544,2.5544,2.5358,2.5451,2838400.0
2007-08-17 14:00:00,2.74,2.75,2.73,2.74,3782400.0,2.5451,2.5544,2.5358,2.5451,3782400.0
2007-08-17 14:30:00,2.73,2.75,2.73,2.75,2512000.0,2.5358,2.5544,2.5358,2.5544,2512000.0
2007-08-17 15:00:00,2.75,2.78,2.75,2.77,13395200.0,2.5544,2.5823,2.5544,2.573,13395200.0
2007-08-17 15:30:00,2.77,2.78,2.76,2.78,8451200.0,2.573,2.5823,2.5637,2.5823,8451200.0
2007-08-20 09:30:00,2.79,2.79,2.76,2.78,7622400.0,2.5916,2.5916,2.5637,2.5823,7622400.0
2007-08-20 10:00:00,2.78,2.8,2.78,2.79,7708800.0,2.5823,2.6009,2.5823,2.5916,7708800.0
2007-08-20 10:30:00,2.79,2.79,2.78,2.79,6115200.0,2.5916,2.5916,2.5823,2.5916,6115200.0
2007-08-20 11:00:00,2.79,2.79,2.77,2.78,4240000.0,2.5916,2.5916,2.573,2.5823,4240000.0
2007-08-20 11:30:00,2.78,2.79,2.77,2.77,6630400.0,2.5823,2.5916,2.573,2.573,6630400.0
2007-08-20 12:00:00,2.77,2.77,2.75,2.76,8118400.0,2.573,2.573,2.5544,2.5637,8118400.0
2007-08-20 12:30:00,2.76,2.77,2.75,2.75,3878400.0,2.5637,2.573,2.5544,2.5544,3878400.0
2007-08-20 13:00:00,2.75,2.76,2.73,2.75,5075200.0,2.5544,2.5637,2.5358,2.5544,5075200.0
2007-08-20 13:30:00,2.75,2.77,2.74,2.75,5427200.0,2.5544,2.573,2.5451,2.5544,5427200.0
2007-08-20 14:00:00,2.75,2.77,2.74,2.77,3036800.0,2.5544,2.573,2.5451,2.573,3036800.0
2007-08-20 14:30:00,2.76,2.79,2.76,2.78,6284800.0,2.5637,2.5916,2.5637,2.5823,6284800.0
2007-08-20 15:00:00,2.79,2.81,2.79,2.8,5670400.0,2.5916,2.6102,2.5916,2.6009,5670400.0
2007-08-20 15:30:00,2.8,2.8,2.78,2.79,6345600.0,2.6009,2.6009,2.5823,2.5916,6345600.0
2007-08-21 09:30:00,2.79,2.81,2.77,2.8,6803200.0,2.5916,2.6102,2.573,2.6009,6803200.0
2007-08-21 10:00:00,2.8,2.8,2.78,2.79,5958400.0,2.6009,2.6009,2.5823,2.5916,5958400.0
2007-08-21 10:30:00,2.79,2.81,2.79,2.81,4483200.0,2.5916,2.6102,2.5916,2.6102,4483200.0
2007-08-21 11:00:00,2.81,2.82,2.8,2.82,5654400.0,2.6102,2.6194,2.6009,2.6194,5654400.0
2007-08-21 11:30:00,2.82,2.84,2.82,2.83,9724800.0,2.6194,2.638,2.6194,2.6287,9724800.0
2007-08-21 12:00:00,2.83,2.86,2.83,2.85,5884800.0,2.6287,2.6566,2.6287,2.6473,5884800.0
2007-08-21 12:30:00,2.85,2.85,2.82,2.84,4134400.0,2.6473,2.6473,2.6194,2.638,4134400.0
2007-08-21 13:00:00,2.84,2.85,2.83,2.84,2585600.0,2.638,2.6473,2.6287,2.638,2585600.0
2007-08-21 13:30:00,2.85,2.85,2.84,2.84,1737600.0,2.6473,2.6473,2.638,2.638,1737600.0
2007-08-21 14:00:00,2.84,2.85,2.84,2.84,1219200.0,2.638,2.6473,2.638,2.638,1219200.0
2007-08-21 14:30:00,2.84,2.84,2.82,2.83,3907200.0,2.638,2.638,2.6194,2.6287,3907200.0
2007-08-21 15:00:00,2.83,2.84,2.83,2.84,2860800.0,2.6287,2.638,2.6287,2.638,2860800.0
2007-08-21 15:30:00,2.84,2.85,2.84,2.85,4918400.0,2.638,2.6473,2.638,2.6473,4918400.0
2007-08-22 09:30:00,2.88,2.91,2.88,2.9,9433600.0,2.6752,2.703,2.6752,2.6938,9433600.0
2007-08-22 10:00:00,2.9,2.9,2.89,2.9,4099200.0,2.6938,2.6938,2.6845,2.6938,4099200.0
2007-08-22 10:30:00,2.9,2.91,2.9,2.9,2960000.0,2.6938,2.703,2.6938,2.6938,2960000.0
2007-08-22 11:00:00,2.9,2.9,2.89,2.9,3750400.0,2.6938,2.6938,2.6845,2.6938,3750400.0
2007-08-22 11:30:00,2.89,2.9,2.89,2.9,2000000.0,2.6845,2.6938,2.6845,2.6938,2000000.0
2007-08-22 12:00:00,2.9,2.91,2.89,2.89,2310400.0,2.6938,2.703,2.6845,2.6845,2310400.0
2007-08-22 12:30:00,2.89,2.89,2.88,2.89,4547200.0,2.6845,2.6845,2.6752,2.6845,4547200.0
2007-08-22 13:00:00,2.89,2.89,2.88,2.89,4137600.0,2.6845,2.6845,2.6752,2.6845,4137600.0
2007-08-22 13:30:00,2.89,2.91,2.89,2.9,4144000.0,2.6845,2.703,2.6845,2.6938,4144000.0
2007-08-22 14:00:00,2.9,2.91,2.89,2.89,2595200.0,2.6938,2.703,2.6845,2.6845,2595200.0
2007-08-22 14:30:00,2.89,2.91,2.88,2.9,3155200.0,2.6845,2.703,2.6752,2.6938,3155200.0
2007-08-22 15:00:00,2.9,2.92,2.9,2.91,3539200.0,2.6938,2.7123,2.6938,2.703,3539200.0
2007-08-22 15:30:00,2.91,2.93,2.91,2.92,7904000.0,2.703,2.7216,2.703,2.7123,7904000.0
2007-08-23 09:30:00,2.94,2.95,2.9,2.92,10118400.0,2.7309,2.7402,2.6938,2.7123,10118400.0
2007-08-23 10:00:00,2.92,2.93,2.89,2.9,7760000.0,2.7123,2.7216,2.6845,2.6938,7760000.0
2007-08-23 10:30:00,2.9,2.92,2.89,2.91,7254400.0,2.6938,2.7123,2.6845,2.703,7254400.0
2007-08-23 11:00:00,2.91,2.91,2.89,2.89,5046400.0,2.703,2.703,2.6845,2.6845,5046400.0
2007-08-23 11:30:00,2.89,2.9,2.87,2.87,6656000.0,2.6845,2.6938,2.6659,2.6659,6656000.0
2007-08-23 12:00:00,2.87,2.89,2.87,2.89,4953600.0,2.6659,2.6845,2.6659,2.6845,4953600.0
2007-08-23 12:30:00,2.89,2.9,2.87,2.88,3833600.0,2.6845,2.6938,2.6659,2.6752,3833600.0
2007-08-23 13:00:00,2.88,2.89,2.87,2.88,2473600.0,2.6752,2.6845,2.6659,2.6752,2473600.0
2007-08-23 13:30:00,2.88,2.9,2.87,2.9,3104000.0,2.6752,2.6938,2.6659,2.6938,3104000.0
2007-08-23 14:00:00,2.9,2.91,2.89,2.9,4963200.0,2.6938,2.703,2.6845,2.6938,4963200.0
2007-08-23 14:30:00,2.9,2.9,2.88,2.89,3232000.0,2.6938,2.6938,2.6752,2.6845,3232000.0
2007-08-23 15:00:00,2.89,2.91,2.88,2.9,4720000.0,2.6845,2.703,2.6752,2.6938,4720000.0
2007-08-23 15:30:00,2.9,2.9,2.89,2.9,4460800.0,2.6938,2.6938,2.6845,2.6938,4460800.0
2007-08-24 09:30:00,2.89,2.9,2.88,2.9,4259200.0,2.6845,2.6938,2.6752,2.6938,4259200.0
2007-08-24 10:00:00,2.9,2.92,2.9,2.91,5305600.0,2.6938,2.7123,2.6938,2.703,5305600.0
2007-08-24 10:30:00,2.91,2.92,2.9,2.91,1980800.0,2.703,2.7123,2.6938,2.703,1980800.0
2007-08-24 11:00:00,2.91,2.92,2.91,2.92,3043200.0,2.703,2.7123,2.703,2.7123,3043200.0
2007-08-24 11:30:00,2.92,2.93,2.91,2.93,1465600.0,2.7123,2.7216,2.703,2.7216,1465600.0
2007-08-24 12:00:00,2.93,2.96,2.92,2.95,4185600.0,2.7216,2.7495,2.7123,2.7402,4185600.0
2007-08-24 12:30:00,2.95,2.95,2.94,2.95,2025600.0,2.7402,2.7402,2.7309,2.7402,2025600.0
2007-08-24 13:00:00,2.95,2.95,2.94,2.95,2540800.0,2.7402,2.7402,2.7309,2.7402,2540800.0
2007-08-24 13:30:00,2.95,2.96,2.95,2.95,1968000.0,2.7402,2.7495,2.7402,2.7402,1968000.0
2007-08-24 14:00:00,2.95,2.96,2.95,2.96,3865600.0,2.7402,2.7495,2.7402,2.7495,3865600.0
2007-08-24 14:30:00,2.96,2.98,2.96,2.98,7907200.0,2.7495,2.7681,2.7495,2.7681,7907200.0
2007-08-24 15:00:00,2.98,2.98,2.96,2.97,2454400.0,2.7681,2.7681,2.7495,2.7588,2454400.0
2007-08-24 15:30:00,2.97,2.99,2.97,2.99,5244800.0,2.7588,2.7774,2.7588,2.7774,5244800.0
2007-08-27 09:30:00,2.97,2.98,2.96,2.98,4553600.0,2.7588,2.7681,2.7495,2.7681,4553600.0
2007-08-27 10:00:00,2.98,2.99,2.96,2.97,5318400.0,2.7681,2.7774,2.7495,2.7588,5318400.0
2007-08-27 10:30:00,2.97,2.97,2.96,2.97,2537600.0,2.7588,2.7588,2.7495,2.7588,2537600.0
2007-08-27 11:00:00,2.97,2.97,2.94,2.96,2819200.0,2.7588,2.7588,2.7309,2.7495,2819200.0
2007-08-27 11:30:00,2.95,2.96,2.95,2.95,2118400.0,2.7402,2.7495,2.7402,2.7402,2118400.0
2007-08-27 12:00:00,2.95,2.96,2.95,2.96,2483200.0,2.7402,2.7495,2.7402,2.7495,2483200.0
2007-08-27 12:30:00,2.96,2.97,2.95,2.97,2454400.0,2.7495,2.7588,2.7402,2.7588,2454400.0
2007-08-27 13:00:00,2.97,2.98,2.97,2.98,1945600.0,2.7588,2.7681,2.7588,2.7681,1945600.0
2007-08-27 13:30:00,2.98,2.98,2.96,2.97,1798400.0,2.7681,2.7681,2.7495,2.7588,1798400.0
2007-08-27 14:00:00,2.97,2.98,2.97,2.98,1203200.0,2.7588,2.7681,2.7588,2.7681,1203200.0
2007-08-27 14:30:00,2.98,2.99,2.97,2.97,2604800.0,2.7681,2.7774,2.7588,2.7588,2604800.0
2007-08-27 15:00:00,2.97,2.97,2.96,2.97,2246400.0,2.7588,2.7588,2.7495,2.7588,2246400.0
2007-08-27 15:30:00,2.97,2.98,2.95,2.95,3612800.0,2.7588,2.7681,2.7402,2.7402,3612800.0
2007-08-28 09:30:00,2.92,2.94,2.9,2.91,7155200.0,2.7123,2.7309,2.6938,2.703,7155200.0
2007-08-28 10:00:00,2.91,2.91,2.9,2.91,7673600.0,2.703,2.703,2.6938,2.703,7673600.0
2007-08-28 10:30:00,2.91,2.91,2.88,2.89,7897600.0,2.703,2.703,2.6752,2.6845,7897600.0
2007-08-28 11:00:00,2.89,2.89,2.87,2.88,6902400.0,2.6845,2.6845,2.6659,2.6752,6902400.0
2007-08-28 11:30:00,2.88,2.88,2.86,2.87,6377600.0,2.6752,2.6752,2.6566,2.6659,6377600.0
2007-08-28 12:00:00,2.87,2.88,2.87,2.87,2524800.0,2.6659,2.6752,2.6659,2.6659,2524800.0
2007-08-28 12:30:00,2.87,2.88,2.87,2.88,1632000.0,2.6659,2.6752,2.6659,2.6752,1632000.0
2007-08-28 13:00:00,2.87,2.87,2.86,2.87,2883200.0,2.6659,2.6659,2.6566,2.6659,2883200.0
2007-08-28 13:30:00,2.87,2.88,2.87,2.88,2739200.0,2.6659,2.6752,2.6659,2.6752,2739200.0
2007-08-28 14:00:00,2.88,2.88,2.86,2.87,6668800.0,2.6752,2.6752,2.6566,2.6659,6668800.0
2007-08-28 14:30:00,2.87,2.88,2.85,2.85,7868800.0,2.6659,2.6752,2.6473,2.6473,7868800.0
2007-08-28 15:00:00,2.86,2.86,2.84,2.84,9321600.0,2.6566,2.6566,2.638,2.638,9321600.0
2007-08-28 15:30:00,2.84,2.84,2.81,2.81,17558400.0,2.638,2.638,2.6102,2.6102,17558400.0
2007-08-29 09:30:00,2.85,2.86,2.84,2.85,10988800.0,2.6473,2.6566,2.638,2.6473,10988800.0
2007-08-29 10:00:00,2.85,2.86,2.85,2.85,3852800.0,2.6473,2.6566,2.6473,2.6473,3852800.0
2007-08-29 10:30:00,2.85,2.88,2.85,2.88,4262400.0,2.6473,2.6752,2.6473,2.6752,4262400.0
2007-08-29 11:00:00,2.88,2.89,2.88,2.88,5526400.0,2.6752,2.6845,2.6752,2.6752,5526400.0
2007-08-29 11:30:00,2.88,2.9,2.88,2.89,4230400.0,2.6752,2.6938,2.6752,2.6845,4230400.0
2007-08-29 12:00:00,2.89,2.89,2.88,2.89,2112000.0,2.6845,2.6845,2.6752,2.6845,2112000.0
2007-08-29 12:30:00,2.89,2.89,2.87,2.88,2576000.0,2.6845,2.6845,2.6659,2.6752,2576000.0
2007-08-29 13:00:00,2.88,2.89,2.87,2.87,2742400.0,2.6752,2.6845,2.6659,2.6659,2742400.0
2007-08-29 13:30:00,2.87,2.88,2.87,2.87,1974400.0,2.6659,2.6752,2.6659,2.6659,1974400.0
2007-08-29 14:00:00,2.88,2.89,2.88,2.89,3900800.0,2.6752,2.6845,2.6752,2.6845,3900800.0
2007-08-29 14:30:00,2.89,2.91,2.89,2.91,6089600.0,2.6845,2.703,2.6845,2.703,6089600.0
2007-08-29 15:00:00,2.91,2.94,2.91,2.94,7347200.0,2.703,2.7309,2.703,2.7309,7347200.0
2007-08-29 15:30:00,2.94,2.97,2.94,2.97,8889600.0,2.7309,2.7588,2.7309,2.7588,8889600.0
2007-08-30 09:30:00,2.95,2.99,2.92,2.98,12576000.0,2.7402,2.7774,2.7123,2.7681,12576000.0
2007-08-30 10:00:00,2.98,3.03,2.97,3.02,10800000.0,2.7681,2.8145,2.7588,2.8052,10800000.0
2007-08-30 10:30:00,3.02,3.02,3.01,3.02,6022400.0,2.8052,2.8052,2.7959,2.8052,6022400.0
2007-08-30 11:00:00,3.02,3.05,3.02,3.04,5763200.0,2.8052,2.8331,2.8052,2.8238,5763200.0
2007-08-30 11:30:00,3.03,3.05,3.03,3.03,5635200.0,2.8145,2.8331,2.8145,2.8145,5635200.0
2007-08-30 12:00:00,3.03,3.03,3.0,3.02,10150400.0,2.8145,2.8145,2.7866,2.8052,10150400.0
2007-08-30 12:30:00,3.02,3.04,3.01,3.03,6076800.0,2.8052,2.8238,2.7959,2.8145,6076800.0
2007-08-30 13:00:00,3.03,3.04,3.01,3.01,4297600.0,2.8145,2.8238,2.7959,2.7959,4297600.0
2007-08-30 13:30:00,3.01,3.02,3.01,3.02,5699200.0,2.7959,2.8052,2.7959,2.8052,5699200.0
2007-08-30 14:00:00,3.02,3.03,2.99,2.99,3782400.0,2.8052,2.8145,2.7774,2.7774,3782400.0
2007-08-30 14:30:00,2.99,3.0,2.96,2.97,10320000.0,2.7774,2.7866,2.7495,2.7588,10320000.0
2007-08-30 15:00:00,2.98,3.0,2.97,3.0,9856000.0,2.7681,2.7866,2.7588,2.7866,9856000.0
2007-08-30 15:30:00,3.0,3.0,2.98,3.0,6784000.0,2.7866,2.7866,2.7681,2.7866,6784000.0
2007-08-31 09:30:00,3.06,3.07,3.04,3.06,11286400.0,2.8424,2.8517,2.8238,2.8424,11286400.0
2007-08-31 10:00:00,3.06,3.07,3.04,3.05,11004800.0,2.8424,2.8517,2.8238,2.8331,11004800.0
2007-08-31 10:30:00,3.05,3.06,3.04,3.04,4032000.0,2.8331,2.8424,2.8238,2.8238,4032000.0
2007-08-31 11:00:00,3.04,3.05,3.03,3.04,6201600.0,2.8238,2.8331,2.8145,2.8238,6201600.0
2007-08-31 11:30:00,3.04,3.06,3.04,3.06,6390400.0,2.8238,2.8424,2.8238,2.8424,6390400.0
2007-08-31 12:00:00,3.06,3.07,3.05,3.06,4035200.0,2.8424,2.8517,2.8331,2.8424,4035200.0
2007-08-31 12:30:00,3.06,3.08,3.06,3.07,6163200.0,2.8424,2.861,2.8424,2.8517,6163200.0
2007-08-31 13:00:00,3.07,3.07,3.06,3.07,3820800.0,2.8517,2.8517,2.8424,2.8517,3820800.0
2007-08-31 13:30:00,3.07,3.07,3.05,3.06,2761600.0,2.8517,2.8517,2.8331,2.8424,2761600.0
2007-08-31 14:00:00,3.06,3.07,3.06,3.07,2512000.0,2.8424,2.8517,2.8424,2.8517,2512000.0
2007-08-31 14:30:00,3.06,3.07,3.06,3.06,2998400.0,2.8424,2.8517,2.8424,2.8424,2998400.0
2007-08-31 15:00:00,3.07,3.08,3.06,3.08,4006400.0,2.8517,2.861,2.8424,2.861,4006400.0
2007-08-31 15:30:00,3.07,3.09,3.06,3.06,5446400.0,2.8517,2.8702,2.8424,2.8424,5446400.0
2007-09-04 09:30:00,3.08,3.12,3.08,3.12,5472000.0,2.861,2.8981,2.861,2.8981,5472000.0
2007-09-04 10:00:00,3.12,3.13,3.12,3.12,5116800.0,2.8981,2.9074,2.8981,2.8981,5116800.0
2007-09-04 10:30:00,3.12,3.15,3.12,3.14,5568000.0,2.8981,2.926,2.8981,2.9167,5568000.0
2007-09-04 11:00:00,3.14,3.15,3.13,3.15,4966400.0,2.9167,2.926,2.9074,2.926,4966400.0
2007-09-04 11:30:00,3.15,3.15,3.14,3.14,3372800.0,2.926,2.926,2.9167,2.9167,3372800.0
2007-09-04 12:00:00,3.15,3.15,3.14,3.14,2540800.0,2.926,2.926,2.9167,2.9167,2540800.0
2007-09-04 12:30:00,3.14,3.16,3.14,3.15,1942400.0,2.9167,2.9353,2.9167,2.926,1942400.0
2007-09-04 13:00:00,3.15,3.16,3.14,3.16,4220800.0,2.926,2.9353,2.9167,2.9353,4220800.0
2007-09-04 13:30:00,3.16,3.17,3.15,3.17,3875200.0,2.9353,2.9446,2.926,2.9446,3875200.0
2007-09-04 14:00:00,3.17,3.18,3.16,3.17,3036800.0,2.9446,2.9538,2.9353,2.9446,3036800.0
2007-09-04 14:30:00,3.17,3.19,3.17,3.19,4124800.0,2.9446,2.9631,2.9446,2.9631,4124800.0
2007-09-04 15:00:00,3.19,3.2,3.18,3.2,3068800.0,2.9631,2.9724,2.9538,2.9724,3068800.0
2007-09-04 15:30:00,3.2,3.2,3.16,3.17,11440000.0,2.9724,2.9724,2.9353,2.9446,11440000.0
2007-09-05 09:30:00,3.17,3.17,3.14,3.14,10601600.0,2.9446,2.9446,2.9167,2.9167,10601600.0
2007-09-05 10:00:00,3.14,3.14,3.12,3.13,8198400.0,2.9167,2.9167,2.8981,2.9074,8198400.0
2007-09-05 10:30:00,3.13,3.14,3.13,3.14,3481600.0,2.9074,2.9167,2.9074,2.9167,3481600.0
2007-09-05 11:00:00,3.14,3.14,3.12,3.12,5433600.0,2.9167,2.9167,2.8981,2.8981,5433600.0
2007-09-05 11:30:00,3.12,3.13,3.11,3.13,4467200.0,2.8981,2.9074,2.8888,2.9074,4467200.0
2007-09-05 12:00:00,3.13,3.14,3.12,3.14,2294400.0,2.9074,2.9167,2.8981,2.9167,2294400.0
2007-09-05 12:30:00,3.14,3.14,3.12,3.14,2240000.0,2.9167,2.9167,2.8981,2.9167,2240000.0
2007-09-05 13:00:00,3.13,3.14,3.11,3.11,4720000.0,2.9074,2.9167,2.8888,2.8888,4720000.0
2007-09-05 13:30:00,3.11,3.12,3.11,3.11,3660800.0,2.8888,2.8981,2.8888,2.8888,3660800.0
2007-09-05 14:00:00,3.11,3.12,3.07,3.08,7836800.0,2.8888,2.8981,2.8517,2.861,7836800.0
2007-09-05 14:30:00,3.08,3.09,3.06,3.09,9356800.0,2.861,2.8702,2.8424,2.8702,9356800.0
2007-09-05 15:00:00,3.09,3.11,3.08,3.09,7248000.0,2.8702,2.8888,2.861,2.8702,7248000.0
2007-09-05 15:30:00,3.09,3.1,3.06,3.09,11728000.0,2.8702,2.8795,2.8424,2.8702,11728000.0
2007-09-06 09:30:00,3.11,3.12,3.08,3.08,8412800.0,2.8888,2.8981,2.861,2.861,8412800.0
2007-09-06 10:00:00,3.08,3.09,3.06,3.07,10640000.0,2.861,2.8702,2.8424,2.8517,10640000.0
2007-09-06 10:30:00,3.07,3.09,3.06,3.08,6073600.0,2.8517,2.8702,2.8424,2.861,6073600.0
2007-09-06 11:00:00,3.08,3.1,3.07,3.1,2918400.0,2.861,2.8795,2.8517,2.8795,2918400.0
2007-09-06 11:30:00,3.1,3.11,3.1,3.11,7123200.0,2.8795,2.8888,2.8795,2.8888,7123200.0
2007-09-06 12:00:00,3.11,3.12,3.1,3.11,4617600.0,2.8888,2.8981,2.8795,2.8888,4617600.0
2007-09-06 12:30:00,3.11,3.12,3.09,3.1,4595200.0,2.8888,2.8981,2.8702,2.8795,4595200.0
2007-09-06 13:00:00,3.1,3.11,3.08,3.09,3398400.0,2.8795,2.8888,2.861,2.8702,3398400.0
2007-09-06 13:30:00,3.09,3.1,3.08,3.1,2889600.0,2.8702,2.8795,2.861,2.8795,2889600.0
2007-09-06 14:00:00,3.1,3.1,3.09,3.09,3376000.0,2.8795,2.8795,2.8702,2.8702,3376000.0
2007-09-06 14:30:00,3.1,3.11,3.09,3.11,2505600.0,2.8795,2.8888,2.8702,2.8888,2505600.0
2007-09-06 15:00:00,3.11,3.12,3.1,3.1,4118400.0,2.8888,2.8981,2.8795,2.8795,4118400.0
2007-09-06 15:30:00,3.1,3.11,3.09,3.1,3638400.0,2.8795,2.8888,2.8702,2.8795,3638400.0
2007-09-07 09:30:00,3.02,3.03,3.0,3.02,11641600.0,2.8052,2.8145,2.7866,2.8052,11641600.0
2007-09-07 10:00:00,3.02,3.03,3.0,3.01,7724800.0,2.8052,2.8145,2.7866,2.7959,7724800.0
2007-09-07 10:30:00,3.01,3.01,2.96,2.96,19430400.0,2.7959,2.7959,2.7495,2.7495,19430400.0
2007-09-07 11:00:00,2.96,2.97,2.95,2.95,10377600.0,2.7495,2.7588,2.7402,2.7402,10377600.0
2007-09-07 11:30:00,2.95,2.99,2.95,2.99,7017600.0,2.7402,2.7774,2.7402,2.7774,7017600.0
2007-09-07 12:00:00,2.99,2.99,2.97,2.99,6409600.0,2.7774,2.7774,2.7588,2.7774,6409600.0
2007-09-07 12:30:00,2.99,3.0,2.98,2.98,4790400.0,2.7774,2.7866,2.7681,2.7681,4790400.0
2007-09-07 13:00:00,2.98,3.0,2.98,2.99,2857600.0,2.7681,2.7866,2.7681,2.7774,2857600.0
2007-09-07 13:30:00,2.99,2.99,2.97,2.97,3459200.0,2.7774,2.7774,2.7588,2.7588,3459200.0
2007-09-07 14:00:00,2.97,2.98,2.96,2.97,2915200.0,2.7588,2.7681,2.7495,2.7588,2915200.0
2007-09-07 14:30:00,2.97,2.98,2.95,2.95,4150400.0,2.7588,2.7681,2.7402,2.7402,4150400.0
2007-09-07 15:00:00,2.95,2.97,2.95,2.95,5993600.0,2.7402,2.7588,2.7402,2.7402,5993600.0
2007-09-07 15:30:00,2.95,2.98,2.94,2.98,11321600.0,2.7402,2.7681,2.7309,2.7681,11321600.0
2007-09-10 09:30:00,3.03,3.04,2.99,2.99,10585600.0,2.8145,2.8238,2.7774,2.7774,10585600.0
2007-09-10 10:00:00,2.99,3.0,2.97,2.97,7590400.0,2.7774,2.7866,2.7588,2.7588,7590400.0
2007-09-10 10:30:00,2.97,2.98,2.95,2.96,8716800.0,2.7588,2.7681,2.7402,2.7495,8716800.0
2007-09-10 11:00:00,2.96,2.96,2.93,2.94,8016000.0,2.7495,2.7495,2.7216,2.7309,8016000.0
2007-09-10 11:30:00,2.94,2.96,2.93,2.96,6806400.0,2.7309,2.7495,2.7216,2.7495,6806400.0
2007-09-10 12:00:00,2.96,2.97,2.95,2.96,4003200.0,2.7495,2.7588,2.7402,2.7495,4003200.0
2007-09-10 12:30:00,2.96,2.97,2.95,2.96,2915200.0,2.7495,2.7588,2.7402,2.7495,2915200.0
2007-09-10 13:00:00,2.96,2.98,2.95,2.98,5792000.0,2.7495,2.7681,2.7402,2.7681,5792000.0
2007-09-10 13:30:00,2.98,2.99,2.96,2.97,4752000.0,2.7681,2.7774,2.7495,2.7588,4752000.0
2007-09-10 14:00:00,2.97,2.99,2.96,2.99,4115200.0,2.7588,2.7774,2.7495,2.7774,4115200.0
2007-09-10 14:30:00,2.99,3.0,2.98,2.99,7417600.0,2.7774,2.7866,2.7681,2.7774,7417600.0
2007-09-10 15:00:00,2.99,3.03,2.99,3.01,9955200.0,2.7774,2.8145,2.7774,2.7959,9955200.0
2007-09-10 15:30:00,3.01,3.02,2.97,2.98,8380800.0,2.7959,2.8052,2.7588,2.7681,8380800.0
2007-09-11 09:30:00,3.01,3.02,3.0,3.02,8105600.0,2.7959,2.8052,2.7866,2.8052,8105600.0
2007-09-11 10:00:00,3.02,3.04,3.01,3.04,8464000.0,2.8052,2.8238,2.7959,2.8238,8464000.0
2007-09-11 10:30:00,3.04,3.04,3.03,3.03,6163200.0,2.8238,2.8238,2.8145,2.8145,6163200.0
2007-09-11 11:00:00,3.03,3.03,3.02,3.03,6464000.0,2.8145,2.8145,2.8052,2.8145,6464000.0
2007-09-11 11:30:00,3.03,3.03,3.02,3.02,3376000.0,2.8145,2.8145,2.8052,2.8052,3376000.0
2007-09-11 12:00:00,3.02,3.03,3.01,3.03,4352000.0,2.8052,2.8145,2.7959,2.8145,4352000.0
2007-09-11 12:30:00,3.03,3.04,3.03,3.04,2710400.0,2.8145,2.8238,2.8145,2.8238,2710400.0
2007-09-11 13:00:00,3.04,3.05,3.04,3.04,3225600.0,2.8238,2.8331,2.8238,2.8238,3225600.0
2007-09-11 13:30:00,3.04,3.06,3.04,3.05,5049600.0,2.8238,2.8424,2.8238,2.8331,5049600.0
2007-09-11 14:00:00,3.05,3.07,3.05,3.07,4627200.0,2.8331,2.8517,2.8331,2.8517,4627200.0
2007-09-11 14:30:00,3.07,3.07,3.05,3.06,4121600.0,2.8517,2.8517,2.8331,2.8424,4121600.0
2007-09-11 15:00:00,3.06,3.07,3.05,3.06,3894400.0,2.8424,2.8517,2.8331,2.8424,3894400.0
2007-09-11 15:30:00,3.06,3.07,3.03,3.07,9100800.0,2.8424,2.8517,2.8145,2.8517,9100800.0
2007-09-12 09:30:00,3.05,3.08,3.04,3.08,8160000.0,2.8331,2.861,2.8238,2.861,8160000.0
2007-09-12 10:00:00,3.08,3.09,3.07,3.09,5792000.0,2.861,2.8702,2.8517,2.8702,5792000.0
2007-09-12 10:30:00,3.08,3.1,3.08,3.09,5958400.0,2.861,2.8795,2.861,2.8702,5958400.0
2007-09-12 11:00:00,3.09,3.12,3.08,3.11,5350400.0,2.8702,2.8981,2.861,2.8888,5350400.0
2007-09-12 11:30:00,3.11,3.11,3.1,3.1,2976000.0,2.8888,2.8888,2.8795,2.8795,2976000.0
2007-09-12 12:00:00,3.1,3.11,3.09,3.09,2739200.0,2.8795,2.8888,2.8702,2.8702,2739200.0
2007-09-12 12:30:00,3.09,3.1,3.08,3.09,2368000.0,2.8702,2.8795,2.861,2.8702,2368000.0
2007-09-12 13:00:00,3.09,3.09,3.07,3.08,2643200.0,2.8702,2.8702,2.8517,2.861,2643200.0
2007-09-12 13:30:00,3.08,3.1,3.08,3.1,5132800.0,2.861,2.8795,2.861,2.8795,5132800.0
2007-09-12 14:00:00,3.1,3.11,3.09,3.09,4240000.0,2.8795,2.8888,2.8702,2.8702,4240000.0
2007-09-12 14:30:00,3.09,3.1,3.08,3.09,2352000.0,2.8702,2.8795,2.861,2.8702,2352000.0
2007-09-12 15:00:00,3.09,3.09,3.07,3.07,2643200.0,2.8702,2.8702,2.8517,2.8517,2643200.0
2007-09-12 15:30:00,3.07,3.07,3.05,3.06,6828800.0,2.8517,2.8517,2.8331,2.8424,6828800.0
2007-09-13 09:30:00,3.11,3.11,3.07,3.08,9075200.0,2.8888,2.8888,2.8517,2.861,9075200.0
2007-09-13 10:00:00,3.09,3.09,3.06,3.08,11193600.0,2.8702,2.8702,2.8424,2.861,11193600.0
2007-09-13 10:30:00,3.08,3.09,3.08,3.09,4729600.0,2.861,2.8702,2.861,2.8702,4729600.0
2007-09-13 11:00:00,3.09,3.1,3.08,3.1,3881600.0,2.8702,2.8795,2.861,2.8795,3881600.0
2007-09-13 11:30:00,3.1,3.1,3.09,3.1,3260800.0,2.8795,2.8795,2.8702,2.8795,3260800.0
2007-09-13 12:00:00,3.1,3.1,3.09,3.1,2294400.0,2.8795,2.8795,2.8702,2.8795,2294400.0
2007-09-13 12:30:00,3.1,3.1,3.09,3.09,2108800.0,2.8795,2.8795,2.8702,2.8702,2108800.0
2007-09-13 13:00:00,3.09,3.11,3.09,3.11,3177600.0,2.8702,2.8888,2.8702,2.8888,3177600.0
2007-09-13 13:30:00,3.11,3.11,3.1,3.1,1593600.0,2.8888,2.8888,2.8795,2.8795,1593600.0
2007-09-13 14:00:00,3.1,3.1,3.09,3.09,2409600.0,2.8795,2.8795,2.8702,2.8702,2409600.0
2007-09-13 14:30:00,3.09,3.1,3.09,3.1,2614400.0,2.8702,2.8795,2.8702,2.8795,2614400.0
2007-09-13 15:00:00,3.1,3.1,3.08,3.09,2854400.0,2.8795,2.8795,2.861,2.8702,2854400.0
2007-09-13 15:30:00,3.09,3.1,3.08,3.09,5897600.0,2.8702,2.8795,2.861,2.8702,5897600.0
2007-09-14 09:30:00,3.05,3.07,3.04,3.06,6432000.0,2.8331,2.8517,2.8238,2.8424,6432000.0
2007-09-14 10:00:00,3.07,3.09,3.06,3.09,5996800.0,2.8517,2.8702,2.8424,2.8702,5996800.0
2007-09-14 10:30:00,3.08,3.1,3.08,3.09,3878400.0,2.861,2.8795,2.861,2.8702,3878400.0
2007-09-14 11:00:00,3.09,3.09,3.08,3.08,3388800.0,2.8702,2.8702,2.861,2.861,3388800.0
2007-09-14 11:30:00,3.08,3.1,3.08,3.1,3574400.0,2.861,2.8795,2.861,2.8795,3574400.0
2007-09-14 12:00:00,3.09,3.1,3.09,3.09,1932800.0,2.8702,2.8795,2.8702,2.8702,1932800.0
2007-09-14 12:30:00,3.09,3.09,3.08,3.09,1792000.0,2.8702,2.8702,2.861,2.8702,1792000.0
2007-09-14 13:00:00,3.08,3.1,3.08,3.1,2038400.0,2.861,2.8795,2.861,2.8795,2038400.0
2007-09-14 13:30:00,3.1,3.1,3.09,3.1,2022400.0,2.8795,2.8795,2.8702,2.8795,2022400.0
2007-09-14 14:00:00,3.1,3.11,3.1,3.1,2230400.0,2.8795,2.8888,2.8795,2.8795,2230400.0
2007-09-14 14:30:00,3.1,3.1,3.08,3.09,1811200.0,2.8795,2.8795,2.861,2.8702,1811200.0
2007-09-14 15:00:00,3.09,3.09,3.08,3.09,2630400.0,2.8702,2.8702,2.861,2.8702,2630400.0
2007-09-14 15:30:00,3.09,3.1,3.09,3.09,5056000.0,2.8702,2.8795,2.8702,2.8702,5056000.0
2007-09-17 09:30:00,3.06,3.08,3.05,3.06,6208000.0,2.8424,2.861,2.8331,2.8424,6208000.0
2007-09-17 10:00:00,3.06,3.06,3.05,3.05,4809600.0,2.8424,2.8424,2.8331,2.8331,4809600.0
2007-09-17 10:30:00,3.05,3.05,3.03,3.03,8329600.0,2.8331,2.8331,2.8145,2.8145,8329600.0
2007-09-17 11:00:00,3.03,3.04,3.03,3.03,4713600.0,2.8145,2.8238,2.8145,2.8145,4713600.0
2007-09-17 11:30:00,3.03,3.03,3.02,3.02,3779200.0,2.8145,2.8145,2.8052,2.8052,3779200.0
2007-09-17 12:00:00,3.03,3.03,3.02,3.03,2508800.0,2.8145,2.8145,2.8052,2.8145,2508800.0
2007-09-17 12:30:00,3.03,3.05,3.03,3.05,1945600.0,2.8145,2.8331,2.8145,2.8331,1945600.0
2007-09-17 13:00:00,3.05,3.06,3.04,3.05,4195200.0,2.8331,2.8424,2.8238,2.8331,4195200.0
2007-09-17 13:30:00,3.05,3.05,3.04,3.04,1363200.0,2.8331,2.8331,2.8238,2.8238,1363200.0
2007-09-17 14:00:00,3.04,3.05,3.04,3.05,1980800.0,2.8238,2.8331,2.8238,2.8331,1980800.0
2007-09-17 14:30:00,3.05,3.05,3.04,3.04,2617600.0,2.8331,2.8331,2.8238,2.8238,2617600.0
2007-09-17 15:00:00,3.04,3.06,3.04,3.05,3356800.0,2.8238,2.8424,2.8238,2.8331,3356800.0
2007-09-17 15:30:00,3.05,3.05,3.04,3.04,4140800.0,2.8331,2.8331,2.8238,2.8238,4140800.0
2007-09-18 09:30:00,3.08,3.08,3.05,3.06,7446400.0,2.861,2.861,2.8331,2.8424,7446400.0
2007-09-18 10:00:00,3.06,3.07,3.05,3.07,2294400.0,2.8424,2.8517,2.8331,2.8517,2294400.0
2007-09-18 10:30:00,3.07,3.07,3.06,3.07,3120000.0,2.8517,2.8517,2.8424,2.8517,3120000.0
2007-09-18 11:00:00,3.07,3.09,3.06,3.08,4755200.0,2.8517,2.8702,2.8424,2.861,4755200.0
2007-09-18 11:30:00,3.08,3.08,3.08,3.08,2400000.0,2.861,2.861,2.861,2.861,2400000.0
2007-09-18 12:00:00,3.08,3.08,3.07,3.08,1891200.0,2.861,2.861,2.8517,2.861,1891200.0
2007-09-18 12:30:00,3.08,3.08,3.08,3.08,1024000.0,2.861,2.861,2.861,2.861,1024000.0
2007-09-18 13:00:00,3.08,3.08,3.06,3.07,1868800.0,2.861,2.861,2.8424,2.8517,1868800.0
2007-09-18 13:30:00,3.07,3.07,3.07,3.07,2796800.0,2.8517,2.8517,2.8517,2.8517,2796800.0
2007-09-18 14:00:00,3.07,3.16,3.06,3.14,24118400.0,2.8517,2.9353,2.8424,2.9167,24118400.0
2007-09-18 14:30:00,3.14,3.19,3.14,3.18,10646400.0,2.9167,2.9631,2.9167,2.9538,10646400.0
2007-09-18 15:00:00,3.18,3.19,3.16,3.18,7664000.0,2.9538,2.9631,2.9353,2.9538,7664000.0
2007-09-18 15:30:00,3.18,3.2,3.18,3.2,9782400.0,2.9538,2.9724,2.9538,2.9724,9782400.0
2007-09-19 09:30:00,3.23,3.25,3.23,3.24,10400000.0,3.0003,3.0189,3.0003,3.0096,10400000.0
2007-09-19 10:00:00,3.24,3.24,3.23,3.24,5433600.0,3.0096,3.0096,3.0003,3.0096,5433600.0
2007-09-19 10:30:00,3.24,3.26,3.23,3.25,6220800.0,3.0096,3.0282,3.0003,3.0189,6220800.0
2007-09-19 11:00:00,3.25,3.27,3.25,3.25,7273600.0,3.0189,3.0374,3.0189,3.0189,7273600.0
2007-09-19 11:30:00,3.25,3.25,3.24,3.24,5257600.0,3.0189,3.0189,3.0096,3.0096,5257600.0
2007-09-19 12:00:00,3.24,3.25,3.24,3.25,3446400.0,3.0096,3.0189,3.0096,3.0189,3446400.0
2007-09-19 12:30:00,3.25,3.25,3.23,3.24,4035200.0,3.0189,3.0189,3.0003,3.0096,4035200.0
2007-09-19 13:00:00,3.24,3.24,3.22,3.22,4848000.0,3.0096,3.0096,2.991,2.991,4848000.0
2007-09-19 13:30:00,3.22,3.23,3.21,3.22,5465600.0,2.991,3.0003,2.9817,2.991,5465600.0
2007-09-19 14:00:00,3.22,3.23,3.19,3.19,6326400.0,2.991,3.0003,2.9631,2.9631,6326400.0
2007-09-19 14:30:00,3.19,3.22,3.19,3.21,5001600.0,2.9631,2.991,2.9631,2.9817,5001600.0
2007-09-19 15:00:00,3.21,3.23,3.21,3.22,4339200.0,2.9817,3.0003,2.9817,2.991,4339200.0
2007-09-19 15:30:00,3.22,3.22,3.2,3.22,3686400.0,2.991,2.991,2.9724,2.991,3686400.0
2007-09-20 09:30:00,3.2,3.22,3.19,3.21,7753600.0,2.9724,2.991,2.9631,2.9817,7753600.0
2007-09-20 10:00:00,3.21,3.22,3.21,3.21,5792000.0,2.9817,2.991,2.9817,2.9817,5792000.0
2007-09-20 10:30:00,3.21,3.22,3.2,3.21,3756800.0,2.9817,2.991,2.9724,2.9817,3756800.0
2007-09-20 11:00:00,3.21,3.22,3.21,3.21,3180800.0,2.9817,2.991,2.9817,2.9817,3180800.0
2007-09-20 11:30:00,3.21,3.21,3.2,3.21,2326400.0,2.9817,2.9817,2.9724,2.9817,2326400.0
2007-09-20 12:00:00,3.21,3.22,3.21,3.21,2499200.0,2.9817,2.991,2.9817,2.9817,2499200.0
2007-09-20 12:30:00,3.21,3.22,3.2,3.22,2006400.0,2.9817,2.991,2.9724,2.991,2006400.0
2007-09-20 13:00:00,3.22,3.22,3.2,3.2,1203200.0,2.991,2.991,2.9724,2.9724,1203200.0
2007-09-20 13:30:00,3.2,3.21,3.2,3.21,2451200.0,2.9724,2.9817,2.9724,2.9817,2451200.0
2007-09-20 14:00:00,3.21,3.21,3.19,3.19,1945600.0,2.9817,2.9817,2.9631,2.9631,1945600.0
2007-09-20 14:30:00,3.19,3.2,3.18,3.19,4688000.0,2.9631,2.9724,2.9538,2.9631,4688000.0
2007-09-20 15:00:00,3.19,3.2,3.18,3.19,3564800.0,2.9631,2.9724,2.9538,2.9631,3564800.0
2007-09-20 15:30:00,3.19,3.2,3.19,3.19,4492800.0,2.9631,2.9724,2.9631,2.9631,4492800.0
2007-09-21 09:30:00,3.23,3.24,3.22,3.22,5497600.0,3.0003,3.0096,2.991,2.991,5497600.0
2007-09-21 10:00:00,3.22,3.24,3.22,3.22,3529600.0,2.991,3.0096,2.991,2.991,3529600.0
2007-09-21 10:30:00,3.22,3.24,3.22,3.24,3852800.0,2.991,3.0096,2.991,3.0096,3852800.0
2007-09-21 11:00:00,3.24,3.25,3.24,3.25,3795200.0,3.0096,3.0189,3.0096,3.0189,3795200.0
2007-09-21 11:30:00,3.25,3.26,3.25,3.25,2851200.0,3.0189,3.0282,3.0189,3.0189,2851200.0
2007-09-21 12:00:00,3.25,3.25,3.24,3.25,1366400.0,3.0189,3.0189,3.0096,3.0189,1366400.0
2007-09-21 12:30:00,3.25,3.26,3.25,3.25,2076800.0,3.0189,3.0282,3.0189,3.0189,2076800.0
2007-09-21 13:00:00,3.25,3.25,3.24,3.24,2067200.0,3.0189,3.0189,3.0096,3.0096,2067200.0
2007-09-21 13:30:00,3.25,3.25,3.24,3.24,1420800.0,3.0189,3.0189,3.0096,3.0096,1420800.0
2007-09-21 14:00:00,3.24,3.24,3.24,3.24,2691200.0,3.0096,3.0096,3.0096,3.0096,2691200.0
2007-09-21 14:30:00,3.24,3.25,3.24,3.24,1632000.0,3.0096,3.0189,3.0096,3.0096,1632000.0
2007-09-21 15:00:00,3.24,3.26,3.24,3.25,4057600.0,3.0096,3.0282,3.0096,3.0189,4057600.0
2007-09-21 15:30:00,3.25,3.25,3.24,3.24,2368000.0,3.0189,3.0189,3.0096,3.0096,2368000.0
2007-09-24 09:30:00,3.25,3.27,3.25,3.25,5267200.0,3.0189,3.0374,3.0189,3.0189,5267200.0
2007-09-24 10:00:00,3.25,3.31,3.25,3.31,8540800.0,3.0189,3.0746,3.0189,3.0746,8540800.0
2007-09-24 10:30:00,3.31,3.31,3.3,3.3,3734400.0,3.0746,3.0746,3.0653,3.0653,3734400.0
2007-09-24 11:00:00,3.31,3.31,3.3,3.3,2217600.0,3.0746,3.0746,3.0653,3.0653,2217600.0
2007-09-24 11:30:00,3.31,3.31,3.3,3.3,1840000.0,3.0746,3.0746,3.0653,3.0653,1840000.0
2007-09-24 12:00:00,3.3,3.31,3.3,3.3,1916800.0,3.0653,3.0746,3.0653,3.0653,1916800.0
2007-09-24 12:30:00,3.3,3.3,3.29,3.29,1648000.0,3.0653,3.0653,3.056,3.056,1648000.0
2007-09-24 13:00:00,3.29,3.29,3.27,3.27,2150400.0,3.056,3.056,3.0374,3.0374,2150400.0
2007-09-24 13:30:00,3.27,3.27,3.25,3.26,6486400.0,3.0374,3.0374,3.0189,3.0282,6486400.0
2007-09-24 14:00:00,3.25,3.26,3.24,3.24,4953600.0,3.0189,3.0282,3.0096,3.0096,4953600.0
2007-09-24 14:30:00,3.24,3.26,3.24,3.25,3644800.0,3.0096,3.0282,3.0096,3.0189,3644800.0
2007-09-24 15:00:00,3.25,3.26,3.24,3.26,3766400.0,3.0189,3.0282,3.0096,3.0282,3766400.0
2007-09-24 15:30:00,3.26,3.27,3.25,3.27,3632000.0,3.0282,3.0374,3.0189,3.0374,3632000.0
2007-09-25 09:30:00,3.24,3.27,3.24,3.26,4806400.0,3.0096,3.0374,3.0096,3.0282,4806400.0
2007-09-25 10:00:00,3.26,3.28,3.24,3.27,6019200.0,3.0282,3.0467,3.0096,3.0374,6019200.0
2007-09-25 10:30:00,3.27,3.29,3.27,3.28,3190400.0,3.0374,3.056,3.0374,3.0467,3190400.0
2007-09-25 11:00:00,3.28,3.3,3.28,3.29,3468800.0,3.0467,3.0653,3.0467,3.056,3468800.0
2007-09-25 11:30:00,3.28,3.29,3.28,3.29,2233600.0,3.0467,3.056,3.0467,3.056,2233600.0
2007-09-25 12:00:00,3.29,3.29,3.27,3.28,1414400.0,3.056,3.056,3.0374,3.0467,1414400.0
2007-09-25 12:30:00,3.28,3.29,3.28,3.29,1036800.0,3.0467,3.056,3.0467,3.056,1036800.0
2007-09-25 13:00:00,3.29,3.31,3.29,3.3,1862400.0,3.056,3.0746,3.056,3.0653,1862400.0
2007-09-25 13:30:00,3.3,3.31,3.29,3.3,1603200.0,3.0653,3.0746,3.056,3.0653,1603200.0
2007-09-25 14:00:00,3.3,3.3,3.29,3.3,2400000.0,3.0653,3.0653,3.056,3.0653,2400000.0
2007-09-25 14:30:00,3.3,3.32,3.29,3.31,3148800.0,3.0653,3.0839,3.056,3.0746,3148800.0
2007-09-25 15:00:00,3.31,3.32,3.31,3.31,2937600.0,3.0746,3.0839,3.0746,3.0746,2937600.0
2007-09-25 15:30:00,3.31,3.33,3.3,3.33,5696000.0,3.0746,3.0932,3.0653,3.0932,5696000.0
2007-09-26 09:30:00,3.36,3.37,3.35,3.35,6774400.0,3.121,3.1303,3.1118,3.1118,6774400.0
2007-09-26 10:00:00,3.35,3.36,3.35,3.36,4256000.0,3.1118,3.121,3.1118,3.121,4256000.0
2007-09-26 10:30:00,3.36,3.37,3.34,3.36,3590400.0,3.121,3.1303,3.1025,3.121,3590400.0
2007-09-26 11:00:00,3.36,3.39,3.36,3.38,5939200.0,3.121,3.1489,3.121,3.1396,5939200.0
2007-09-26 11:30:00,3.37,3.38,3.37,3.37,2889600.0,3.1303,3.1396,3.1303,3.1303,2889600.0
2007-09-26 12:00:00,3.37,3.38,3.37,3.38,2115200.0,3.1303,3.1396,3.1303,3.1396,2115200.0
2007-09-26 12:30:00,3.38,3.38,3.37,3.37,1264000.0,3.1396,3.1396,3.1303,3.1303,1264000.0
2007-09-26 13:00:00,3.37,3.38,3.37,3.38,1372800.0,3.1303,3.1396,3.1303,3.1396,1372800.0
2007-09-26 13:30:00,3.38,3.38,3.34,3.34,5648000.0,3.1396,3.1396,3.1025,3.1025,5648000.0
2007-09-26 14:00:00,3.34,3.36,3.34,3.35,3660800.0,3.1025,3.121,3.1025,3.1118,3660800.0
2007-09-26 14:30:00,3.35,3.35,3.33,3.35,3868800.0,3.1118,3.1118,3.0932,3.1118,3868800.0
2007-09-26 15:00:00,3.35,3.37,3.35,3.37,5340800.0,3.1118,3.1303,3.1118,3.1303,5340800.0
2007-09-26 15:30:00,3.37,3.37,3.36,3.36,2988800.0,3.1303,3.1303,3.121,3.121,2988800.0
2007-09-27 09:30:00,3.4,3.4,3.38,3.38,5792000.0,3.1582,3.1582,3.1396,3.1396,5792000.0
2007-09-27 10:00:00,3.38,3.39,3.37,3.37,5052800.0,3.1396,3.1489,3.1303,3.1303,5052800.0
2007-09-27 10:30:00,3.37,3.4,3.37,3.4,3564800.0,3.1303,3.1582,3.1303,3.1582,3564800.0
2007-09-27 11:00:00,3.4,3.4,3.37,3.38,3100800.0,3.1582,3.1582,3.1303,3.1396,3100800.0
2007-09-27 11:30:00,3.38,3.38,3.37,3.38,1622400.0,3.1396,3.1396,3.1303,3.1396,1622400.0
2007-09-27 12:00:00,3.38,3.39,3.38,3.39,1289600.0,3.1396,3.1489,3.1396,3.1489,1289600.0
2007-09-27 12:30:00,3.38,3.39,3.38,3.39,1027200.0,3.1396,3.1489,3.1396,3.1489,1027200.0
2007-09-27 13:00:00,3.39,3.39,3.38,3.39,1843200.0,3.1489,3.1489,3.1396,3.1489,1843200.0
2007-09-27 13:30:00,3.39,3.39,3.37,3.38,2192000.0,3.1489,3.1489,3.1303,3.1396,2192000.0
2007-09-27 14:00:00,3.38,3.4,3.38,3.4,2214400.0,3.1396,3.1582,3.1396,3.1582,2214400.0
2007-09-27 14:30:00,3.4,3.4,3.38,3.39,2086400.0,3.1582,3.1582,3.1396,3.1489,2086400.0
2007-09-27 15:00:00,3.39,3.39,3.38,3.39,2659200.0,3.1489,3.1489,3.1396,3.1489,2659200.0
2007-09-27 15:30:00,3.39,3.39,3.38,3.39,2604800.0,3.1489,3.1489,3.1396,3.1489,2604800.0
2007-09-28 09:30:00,3.39,3.41,3.39,3.4,6563200.0,3.1489,3.1675,3.1489,3.1582,6563200.0
2007-09-28 10:00:00,3.4,3.41,3.38,3.38,7004800.0,3.1582,3.1675,3.1396,3.1396,7004800.0
2007-09-28 10:30:00,3.37,3.38,3.36,3.37,5097600.0,3.1303,3.1396,3.121,3.1303,5097600.0
2007-09-28 11:00:00,3.37,3.38,3.36,3.37,2512000.0,3.1303,3.1396,3.121,3.1303,2512000.0
2007-09-28 11:30:00,3.37,3.38,3.37,3.37,2915200.0,3.1303,3.1396,3.1303,3.1303,2915200.0
2007-09-28 12:00:00,3.37,3.37,3.36,3.37,1465600.0,3.1303,3.1303,3.121,3.1303,1465600.0
2007-09-28 12:30:00,3.37,3.38,3.37,3.37,889600.0,3.1303,3.1396,3.1303,3.1303,889600.0
2007-09-28 13:00:00,3.37,3.38,3.37,3.38,1766400.0,3.1303,3.1396,3.1303,3.1396,1766400.0
2007-09-28 13:30:00,3.38,3.38,3.38,3.38,1686400.0,3.1396,3.1396,3.1396,3.1396,1686400.0
2007-09-28 14:00:00,3.38,3.39,3.36,3.37,2720000.0,3.1396,3.1489,3.121,3.1303,2720000.0
2007-09-28 14:30:00,3.36,3.37,3.35,3.36,2476800.0,3.121,3.1303,3.1118,3.121,2476800.0
2007-09-28 15:00:00,3.36,3.36,3.34,3.35,4793600.0,3.121,3.121,3.1025,3.1118,4793600.0
2007-09-28 15:30:00,3.36,3.37,3.35,3.37,4630400.0,3.121,3.1303,3.1118,3.1303,4630400.0
2007-10-01 09:30:00,3.38,3.4,3.38,3.39,5411200.0,3.1396,3.1582,3.1396,3.1489,5411200.0
2007-10-01 10:00:00,3.39,3.4,3.39,3.39,4579200.0,3.1489,3.1582,3.1489,3.1489,4579200.0
2007-10-01 10:30:00,3.39,3.4,3.39,3.39,2076800.0,3.1489,3.1582,3.1489,3.1489,2076800.0
2007-10-01 11:00:00,3.39,3.4,3.39,3.4,2448000.0,3.1489,3.1582,3.1489,3.1582,2448000.0
2007-10-01 11:30:00,3.4,3.42,3.4,3.42,4070400.0,3.1582,3.1768,3.1582,3.1768,4070400.0
2007-10-01 12:00:00,3.42,3.44,3.42,3.44,3881600.0,3.1768,3.1954,3.1768,3.1954,3881600.0
2007-10-01 12:30:00,3.43,3.44,3.43,3.43,2083200.0,3.1861,3.1954,3.1861,3.1861,2083200.0
2007-10-01 13:00:00,3.43,3.45,3.43,3.45,1987200.0,3.1861,3.2046,3.1861,3.2046,1987200.0
2007-10-01 13:30:00,3.45,3.45,3.44,3.45,1785600.0,3.2046,3.2046,3.1954,3.2046,1785600.0
2007-10-01 14:00:00,3.45,3.46,3.45,3.45,3107200.0,3.2046,3.2139,3.2046,3.2046,3107200.0
2007-10-01 14:30:00,3.45,3.47,3.45,3.46,4611200.0,3.2046,3.2232,3.2046,3.2139,4611200.0
2007-10-01 15:00:00,3.46,3.47,3.45,3.46,2012800.0,3.2139,3.2232,3.2046,3.2139,2012800.0
2007-10-01 15:30:00,3.46,3.46,3.43,3.45,6454400.0,3.2139,3.2139,3.1861,3.2046,6454400.0
2007-10-02 09:30:00,3.45,3.45,3.43,3.43,5574400.0,3.2046,3.2046,3.1861,3.1861,5574400.0
2007-10-02 10:00:00,3.43,3.45,3.43,3.43,5520000.0,3.1861,3.2046,3.1861,3.1861,5520000.0
2007-10-02 10:30:00,3.43,3.43,3.42,3.42,4409600.0,3.1861,3.1861,3.1768,3.1768,4409600.0
2007-10-02 11:00:00,3.43,3.43,3.41,3.43,2768000.0,3.1861,3.1861,3.1675,3.1861,2768000.0
2007-10-02 11:30:00,3.43,3.44,3.42,3.43,1721600.0,3.1861,3.1954,3.1768,3.1861,1721600.0
2007-10-02 12:00:00,3.43,3.44,3.43,3.43,1580800.0,3.1861,3.1954,3.1861,3.1861,1580800.0
2007-10-02 12:30:00,3.43,3.43,3.42,3.43,1497600.0,3.1861,3.1861,3.1768,3.1861,1497600.0
2007-10-02 13:00:00,3.43,3.43,3.42,3.42,1606400.0,3.1861,3.1861,3.1768,3.1768,1606400.0
2007-10-02 13:30:00,3.42,3.44,3.42,3.43,1670400.0,3.1768,3.1954,3.1768,3.1861,1670400.0
2007-10-02 14:00:00,3.43,3.44,3.43,3.44,2275200.0,3.1861,3.1954,3.1861,3.1954,2275200.0
2007-10-02 14:30:00,3.44,3.45,3.44,3.44,2454400.0,3.1954,3.2046,3.1954,3.1954,2454400.0
2007-10-02 15:00:00,3.44,3.44,3.43,3.43,1801600.0,3.1954,3.1954,3.1861,3.1861,1801600.0
2007-10-02 15:30:00,3.44,3.45,3.43,3.45,3212800.0,3.1954,3.2046,3.1861,3.2046,3212800.0
2007-10-03 09:30:00,3.43,3.43,3.4,3.4,4489600.0,3.1861,3.1861,3.1582,3.1582,4489600.0
2007-10-03 10:00:00,3.4,3.44,3.4,3.44,6451200.0,3.1582,3.1954,3.1582,3.1954,6451200.0
2007-10-03 10:30:00,3.44,3.45,3.42,3.44,2486400.0,3.1954,3.2046,3.1768,3.1954,2486400.0
2007-10-03 11:00:00,3.44,3.45,3.44,3.44,3033600.0,3.1954,3.2046,3.1954,3.1954,3033600.0
2007-10-03 11:30:00,3.44,3.46,3.44,3.45,2380800.0,3.1954,3.2139,3.1954,3.2046,2380800.0
2007-10-03 12:00:00,3.45,3.45,3.44,3.44,1465600.0,3.2046,3.2046,3.1954,3.1954,1465600.0
2007-10-03 12:30:00,3.44,3.44,3.43,3.44,1462400.0,3.1954,3.1954,3.1861,3.1954,1462400.0
2007-10-03 13:00:00,3.44,3.44,3.42,3.42,1798400.0,3.1954,3.1954,3.1768,3.1768,1798400.0
2007-10-03 13:30:00,3.42,3.43,3.41,3.41,2502400.0,3.1768,3.1861,3.1675,3.1675,2502400.0
2007-10-03 14:00:00,3.41,3.41,3.4,3.41,3705600.0,3.1675,3.1675,3.1582,3.1675,3705600.0
2007-10-03 14:30:00,3.41,3.41,3.38,3.39,3875200.0,3.1675,3.1675,3.1396,3.1489,3875200.0
2007-10-03 15:00:00,3.4,3.41,3.39,3.4,3580800.0,3.1582,3.1675,3.1489,3.1582,3580800.0
2007-10-03 15:30:00,3.4,3.41,3.4,3.41,1779200.0,3.1582,3.1675,3.1582,3.1675,1779200.0
2007-10-04 09:30:00,3.41,3.42,3.36,3.38,7408000.0,3.1675,3.1768,3.121,3.1396,7408000.0
2007-10-04 10:00:00,3.38,3.39,3.37,3.38,5136000.0,3.1396,3.1489,3.1303,3.1396,5136000.0
2007-10-04 10:30:00,3.38,3.42,3.38,3.42,5580800.0,3.1396,3.1768,3.1396,3.1768,5580800.0
2007-10-04 11:00:00,3.42,3.42,3.41,3.41,1408000.0,3.1768,3.1768,3.1675,3.1675,1408000.0
2007-10-04 11:30:00,3.41,3.41,3.4,3.4,832000.0,3.1675,3.1675,3.1582,3.1582,832000.0
2007-10-04 12:00:00,3.4,3.4,3.39,3.4,1171200.0,3.1582,3.1582,3.1489,3.1582,1171200.0
2007-10-04 12:30:00,3.41,3.41,3.4,3.41,1299200.0,3.1675,3.1675,3.1582,3.1675,1299200.0
2007-10-04 13:00:00,3.41,3.41,3.39,3.4,1849600.0,3.1675,3.1675,3.1489,3.1582,1849600.0
2007-10-04 13:30:00,3.4,3.4,3.39,3.39,1302400.0,3.1582,3.1582,3.1489,3.1489,1302400.0
2007-10-04 14:00:00,3.39,3.4,3.39,3.4,953600.0,3.1489,3.1582,3.1489,3.1582,953600.0
2007-10-04 14:30:00,3.4,3.4,3.39,3.4,1465600.0,3.1582,3.1582,3.1489,3.1582,1465600.0
2007-10-04 15:00:00,3.4,3.41,3.4,3.41,2656000.0,3.1582,3.1675,3.1582,3.1675,2656000.0
2007-10-04 15:30:00,3.4,3.42,3.4,3.41,3513600.0,3.1582,3.1768,3.1582,3.1675,3513600.0
2007-10-05 09:30:00,3.46,3.48,3.45,3.46,8464000.0,3.2139,3.2325,3.2046,3.2139,8464000.0
2007-10-05 10:00:00,3.46,3.49,3.45,3.47,7132800.0,3.2139,3.2418,3.2046,3.2232,7132800.0
2007-10-05 10:30:00,3.47,3.49,3.46,3.49,6348800.0,3.2232,3.2418,3.2139,3.2418,6348800.0
2007-10-05 11:00:00,3.49,3.52,3.49,3.51,5164800.0,3.2418,3.2697,3.2418,3.2604,5164800.0
2007-10-05 11:30:00,3.51,3.54,3.51,3.53,4643200.0,3.2604,3.2882,3.2604,3.279,4643200.0
2007-10-05 12:00:00,3.53,3.54,3.53,3.53,1753600.0,3.279,3.2882,3.279,3.279,1753600.0
2007-10-05 12:30:00,3.53,3.54,3.53,3.53,1916800.0,3.279,3.2882,3.279,3.279,1916800.0
2007-10-05 13:00:00,3.53,3.54,3.53,3.53,2150400.0,3.279,3.2882,3.279,3.279,2150400.0
2007-10-05 13:30:00,3.53,3.56,3.53,3.55,6777600.0,3.279,3.3068,3.279,3.2975,6777600.0
2007-10-05 14:00:00,3.55,3.56,3.55,3.56,2710400.0,3.2975,3.3068,3.2975,3.3068,2710400.0
2007-10-05 14:30:00,3.56,3.56,3.55,3.55,2742400.0,3.3068,3.3068,3.2975,3.2975,2742400.0
2007-10-05 15:00:00,3.55,3.56,3.54,3.55,5094400.0,3.2975,3.3068,3.2882,3.2975,5094400.0
2007-10-05 15:30:00,3.55,3.55,3.54,3.55,5196800.0,3.2975,3.2975,3.2882,3.2975,5196800.0
2007-10-08 09:30:00,3.55,3.57,3.54,3.56,6518400.0,3.2975,3.3161,3.2882,3.3068,6518400.0
2007-10-08 10:00:00,3.56,3.57,3.56,3.56,3776000.0,3.3068,3.3161,3.3068,3.3068,3776000.0
2007-10-08 10:30:00,3.56,3.57,3.56,3.56,1833600.0,3.3068,3.3161,3.3068,3.3068,1833600.0
2007-10-08 11:00:00,3.56,3.56,3.54,3.54,6102400.0,3.3068,3.3068,3.2882,3.2882,6102400.0
2007-10-08 11:30:00,3.55,3.55,3.54,3.55,2368000.0,3.2975,3.2975,3.2882,3.2975,2368000.0
2007-10-08 12:00:00,3.55,3.55,3.54,3.54,1139200.0,3.2975,3.2975,3.2882,3.2882,1139200.0
2007-10-08 12:30:00,3.55,3.56,3.54,3.56,1564800.0,3.2975,3.3068,3.2882,3.3068,1564800.0
2007-10-08 13:00:00,3.56,3.56,3.56,3.56,2550400.0,3.3068,3.3068,3.3068,3.3068,2550400.0
2007-10-08 13:30:00,3.56,3.57,3.55,3.56,2268800.0,3.3068,3.3161,3.2975,3.3068,2268800.0
2007-10-08 14:00:00,3.55,3.57,3.55,3.57,2208000.0,3.2975,3.3161,3.2975,3.3161,2208000.0
2007-10-08 14:30:00,3.57,3.58,3.57,3.57,2985600.0,3.3161,3.3254,3.3161,3.3161,2985600.0
2007-10-08 15:00:00,3.57,3.58,3.57,3.58,2211200.0,3.3161,3.3254,3.3161,3.3254,2211200.0
2007-10-08 15:30:00,3.58,3.6,3.57,3.59,4163200.0,3.3254,3.344,3.3161,3.3347,4163200.0
2007-10-09 09:30:00,3.61,3.62,3.6,3.61,8124800.0,3.3533,3.3626,3.344,3.3533,8124800.0
2007-10-09 10:00:00,3.61,3.61,3.59,3.6,5244800.0,3.3533,3.3533,3.3347,3.344,5244800.0
2007-10-09 10:30:00,3.6,3.61,3.59,3.61,3971200.0,3.344,3.3533,3.3347,3.3533,3971200.0
2007-10-09 11:00:00,3.61,3.61,3.6,3.61,4876800.0,3.3533,3.3533,3.344,3.3533,4876800.0
2007-10-09 11:30:00,3.6,3.61,3.6,3.61,2124800.0,3.344,3.3533,3.344,3.3533,2124800.0
2007-10-09 12:00:00,3.61,3.61,3.6,3.61,752000.0,3.3533,3.3533,3.344,3.3533,752000.0
2007-10-09 12:30:00,3.61,3.61,3.6,3.6,2524800.0,3.3533,3.3533,3.344,3.344,2524800.0
2007-10-09 13:00:00,3.6,3.6,3.59,3.59,1449600.0,3.344,3.344,3.3347,3.3347,1449600.0
2007-10-09 13:30:00,3.59,3.6,3.58,3.6,2563200.0,3.3347,3.344,3.3254,3.344,2563200.0
2007-10-09 14:00:00,3.6,3.61,3.59,3.61,5148800.0,3.344,3.3533,3.3347,3.3533,5148800.0
2007-10-09 14:30:00,3.61,3.63,3.61,3.63,4316800.0,3.3533,3.3718,3.3533,3.3718,4316800.0
2007-10-09 15:00:00,3.63,3.64,3.62,3.63,3289600.0,3.3718,3.3811,3.3626,3.3718,3289600.0
2007-10-09 15:30:00,3.63,3.63,3.62,3.63,5049600.0,3.3718,3.3718,3.3626,3.3718,5049600.0
2007-10-10 09:30:00,3.63,3.63,3.62,3.62,4704000.0,3.3718,3.3718,3.3626,3.3626,4704000.0
2007-10-10 10:00:00,3.62,3.62,3.61,3.62,3740800.0,3.3626,3.3626,3.3533,3.3626,3740800.0
2007-10-10 10:30:00,3.62,3.63,3.62,3.62,4009600.0,3.3626,3.3718,3.3626,3.3626,4009600.0
2007-10-10 11:00:00,3.62,3.63,3.62,3.63,2889600.0,3.3626,3.3718,3.3626,3.3718,2889600.0
2007-10-10 11:30:00,3.63,3.64,3.62,3.62,2604800.0,3.3718,3.3811,3.3626,3.3626,2604800.0
2007-10-10 12:00:00,3.62,3.63,3.61,3.62,4038400.0,3.3626,3.3718,3.3533,3.3626,4038400.0
2007-10-10 12:30:00,3.62,3.63,3.62,3.63,2313600.0,3.3626,3.3718,3.3626,3.3718,2313600.0
2007-10-10 13:00:00,3.63,3.63,3.6,3.6,3769600.0,3.3718,3.3718,3.344,3.344,3769600.0
2007-10-10 13:30:00,3.6,3.62,3.6,3.62,2144000.0,3.344,3.3626,3.344,3.3626,2144000.0
2007-10-10 14:00:00,3.62,3.62,3.61,3.62,2790400.0,3.3626,3.3626,3.3533,3.3626,2790400.0
2007-10-10 14:30:00,3.62,3.64,3.62,3.63,4134400.0,3.3626,3.3811,3.3626,3.3718,4134400.0
2007-10-10 15:00:00,3.63,3.65,3.63,3.64,6297600.0,3.3718,3.3904,3.3718,3.3811,6297600.0
2007-10-10 15:30:00,3.64,3.65,3.64,3.64,7097600.0,3.3811,3.3904,3.3811,3.3811,7097600.0
2007-10-11 09:30:00,3.68,3.68,3.67,3.68,5875200.0,3.4183,3.4183,3.409,3.4183,5875200.0
2007-10-11 10:00:00,3.69,3.69,3.68,3.69,4348800.0,3.4276,3.4276,3.4183,3.4276,4348800.0
2007-10-11 10:30:00,3.69,3.7,3.68,3.69,2838400.0,3.4276,3.4369,3.4183,3.4276,2838400.0
2007-10-11 11:00:00,3.69,3.69,3.67,3.68,2736000.0,3.4276,3.4276,3.409,3.4183,2736000.0
2007-10-11 11:30:00,3.68,3.69,3.68,3.69,2342400.0,3.4183,3.4276,3.4183,3.4276,2342400.0
2007-10-11 12:00:00,3.69,3.7,3.68,3.7,3603200.0,3.4276,3.4369,3.4183,3.4369,3603200.0
2007-10-11 12:30:00,3.7,3.7,3.69,3.69,2195200.0,3.4369,3.4369,3.4276,3.4276,2195200.0
2007-10-11 13:00:00,3.69,3.7,3.69,3.69,2614400.0,3.4276,3.4369,3.4276,3.4276,2614400.0
2007-10-11 13:30:00,3.69,3.69,3.65,3.65,6419200.0,3.4276,3.4276,3.3904,3.3904,6419200.0
2007-10-11 14:00:00,3.65,3.65,3.53,3.55,24332800.0,3.3904,3.3904,3.279,3.2975,24332800.0
2007-10-11 14:30:00,3.55,3.6,3.54,3.57,17376000.0,3.2975,3.344,3.2882,3.3161,17376000.0
2007-10-11 15:00:00,3.56,3.57,3.48,3.49,16086400.0,3.3068,3.3161,3.2325,3.2418,16086400.0
2007-10-11 15:30:00,3.48,3.54,3.48,3.53,11222400.0,3.2325,3.2882,3.2325,3.279,11222400.0
2007-10-12 09:30:00,3.56,3.59,3.54,3.58,8848000.0,3.3068,3.3347,3.2882,3.3254,8848000.0
2007-10-12 10:00:00,3.58,3.6,3.57,3.6,8697600.0,3.3254,3.344,3.3161,3.344,8697600.0
2007-10-12 10:30:00,3.6,3.61,3.59,3.6,2876800.0,3.344,3.3533,3.3347,3.344,2876800.0
2007-10-12 11:00:00,3.6,3.63,3.6,3.62,3788800.0,3.344,3.3718,3.344,3.3626,3788800.0
2007-10-12 11:30:00,3.62,3.62,3.61,3.61,2636800.0,3.3626,3.3626,3.3533,3.3533,2636800.0
2007-10-12 12:00:00,3.61,3.62,3.6,3.62,2230400.0,3.3533,3.3626,3.344,3.3626,2230400.0
2007-10-12 12:30:00,3.62,3.63,3.62,3.63,2387200.0,3.3626,3.3718,3.3626,3.3718,2387200.0
2007-10-12 13:00:00,3.63,3.63,3.59,3.6,3510400.0,3.3718,3.3718,3.3347,3.344,3510400.0
2007-10-12 13:30:00,3.6,3.62,3.6,3.61,3033600.0,3.344,3.3626,3.344,3.3533,3033600.0
2007-10-12 14:00:00,3.61,3.64,3.61,3.63,2915200.0,3.3533,3.3811,3.3533,3.3718,2915200.0
2007-10-12 14:30:00,3.63,3.64,3.63,3.63,2672000.0,3.3718,3.3811,3.3718,3.3718,2672000.0
2007-10-12 15:00:00,3.63,3.63,3.6,3.6,3347200.0,3.3718,3.3718,3.344,3.344,3347200.0
2007-10-12 15:30:00,3.6,3.64,3.6,3.64,5321600.0,3.344,3.3811,3.344,3.3811,5321600.0
2007-10-15 09:30:00,3.65,3.66,3.63,3.64,3481600.0,3.3904,3.3997,3.3718,3.3811,3481600.0
2007-10-15 10:00:00,3.64,3.66,3.63,3.64,3561600.0,3.3811,3.3997,3.3718,3.3811,3561600.0
2007-10-15 10:30:00,3.64,3.65,3.62,3.62,4592000.0,3.3811,3.3904,3.3626,3.3626,4592000.0
2007-10-15 11:00:00,3.61,3.61,3.57,3.58,5772800.0,3.3533,3.3533,3.3161,3.3254,5772800.0
2007-10-15 11:30:00,3.58,3.6,3.58,3.59,2992000.0,3.3254,3.344,3.3254,3.3347,2992000.0
2007-10-15 12:00:00,3.59,3.6,3.58,3.58,2009600.0,3.3347,3.344,3.3254,3.3254,2009600.0
2007-10-15 12:30:00,3.58,3.59,3.55,3.56,3564800.0,3.3254,3.3347,3.2975,3.3068,3564800.0
2007-10-15 13:00:00,3.57,3.58,3.54,3.58,5427200.0,3.3161,3.3254,3.2882,3.3254,5427200.0
2007-10-15 13:30:00,3.58,3.58,3.56,3.58,3824000.0,3.3254,3.3254,3.3068,3.3254,3824000.0
2007-10-15 14:00:00,3.58,3.58,3.54,3.57,4982400.0,3.3254,3.3254,3.2882,3.3161,4982400.0
2007-10-15 14:30:00,3.57,3.57,3.55,3.56,3824000.0,3.3161,3.3161,3.2975,3.3068,3824000.0
2007-10-15 15:00:00,3.56,3.57,3.53,3.54,7628800.0,3.3068,3.3161,3.279,3.2882,7628800.0
2007-10-15 15:30:00,3.54,3.58,3.54,3.58,7088000.0,3.2882,3.3254,3.2882,3.3254,7088000.0
2007-10-16 09:30:00,3.55,3.56,3.53,3.56,8179200.0,3.2975,3.3068,3.279,3.3068,8179200.0
2007-10-16 10:00:00,3.56,3.58,3.54,3.55,6761600.0,3.3068,3.3254,3.2882,3.2975,6761600.0
2007-10-16 10:30:00,3.55,3.56,3.54,3.56,4656000.0,3.2975,3.3068,3.2882,3.3068,4656000.0
2007-10-16 11:00:00,3.56,3.59,3.56,3.58,4924800.0,3.3068,3.3347,3.3068,3.3254,4924800.0
2007-10-16 11:30:00,3.58,3.61,3.58,3.59,5580800.0,3.3254,3.3533,3.3254,3.3347,5580800.0
2007-10-16 12:00:00,3.59,3.6,3.57,3.58,3040000.0,3.3347,3.344,3.3161,3.3254,3040000.0
2007-10-16 12:30:00,3.58,3.59,3.57,3.58,1948800.0,3.3254,3.3347,3.3161,3.3254,1948800.0
2007-10-16 13:00:00,3.58,3.58,3.55,3.56,5065600.0,3.3254,3.3254,3.2975,3.3068,5065600.0
2007-10-16 13:30:00,3.56,3.58,3.55,3.57,3222400.0,3.3068,3.3254,3.2975,3.3161,3222400.0
2007-10-16 14:00:00,3.57,3.58,3.56,3.57,4355200.0,3.3161,3.3254,3.3068,3.3161,4355200.0
2007-10-16 14:30:00,3.57,3.57,3.55,3.56,4579200.0,3.3161,3.3161,3.2975,3.3068,4579200.0
2007-10-16 15:00:00,3.56,3.57,3.54,3.56,4464000.0,3.3068,3.3161,3.2882,3.3068,4464000.0
2007-10-16 15:30:00,3.56,3.57,3.55,3.55,6067200.0,3.3068,3.3161,3.2975,3.2975,6067200.0
2007-10-17 09:30:00,3.65,3.65,3.63,3.63,10211200.0,3.3904,3.3904,3.3718,3.3718,10211200.0
2007-10-17 10:00:00,3.63,3.64,3.63,3.63,5676800.0,3.3718,3.3811,3.3718,3.3718,5676800.0
2007-10-17 10:30:00,3.63,3.64,3.62,3.64,5436800.0,3.3718,3.3811,3.3626,3.3811,5436800.0
2007-10-17 11:00:00,3.63,3.64,3.62,3.63,3228800.0,3.3718,3.3811,3.3626,3.3718,3228800.0
2007-10-17 11:30:00,3.63,3.65,3.63,3.65,2185600.0,3.3718,3.3904,3.3718,3.3904,2185600.0
2007-10-17 12:00:00,3.65,3.65,3.61,3.62,2236800.0,3.3904,3.3904,3.3533,3.3626,2236800.0
2007-10-17 12:30:00,3.62,3.62,3.59,3.59,4585600.0,3.3626,3.3626,3.3347,3.3347,4585600.0
2007-10-17 13:00:00,3.59,3.59,3.55,3.55,8028800.0,3.3347,3.3347,3.2975,3.2975,8028800.0
2007-10-17 13:30:00,3.55,3.58,3.53,3.53,6787200.0,3.2975,3.3254,3.279,3.279,6787200.0
2007-10-17 14:00:00,3.53,3.56,3.53,3.54,6710400.0,3.279,3.3068,3.279,3.2882,6710400.0
2007-10-17 14:30:00,3.54,3.58,3.54,3.57,5107200.0,3.2882,3.3254,3.2882,3.3161,5107200.0
2007-10-17 15:00:00,3.57,3.61,3.57,3.6,6969600.0,3.3161,3.3533,3.3161,3.344,6969600.0
2007-10-17 15:30:00,3.6,3.65,3.6,3.64,8646400.0,3.344,3.3904,3.344,3.3811,8646400.0
2007-10-18 09:30:00,3.61,3.63,3.59,3.6,6870400.0,3.3533,3.3718,3.3347,3.344,6870400.0
2007-10-18 10:00:00,3.6,3.63,3.58,3.63,6768000.0,3.344,3.3718,3.3254,3.3718,6768000.0
2007-10-18 10:30:00,3.63,3.63,3.61,3.61,3123200.0,3.3718,3.3718,3.3533,3.3533,3123200.0
2007-10-18 11:00:00,3.61,3.62,3.59,3.6,6220800.0,3.3533,3.3626,3.3347,3.344,6220800.0
2007-10-18 11:30:00,3.6,3.62,3.6,3.61,4182400.0,3.344,3.3626,3.344,3.3533,4182400.0
2007-10-18 12:00:00,3.61,3.61,3.6,3.61,3440000.0,3.3533,3.3533,3.344,3.3533,3440000.0
2007-10-18 12:30:00,3.61,3.62,3.6,3.61,3331200.0,3.3533,3.3626,3.344,3.3533,3331200.0
2007-10-18 13:00:00,3.62,3.62,3.6,3.62,3731200.0,3.3626,3.3626,3.344,3.3626,3731200.0
2007-10-18 13:30:00,3.62,3.67,3.62,3.67,7577600.0,3.3626,3.409,3.3626,3.409,7577600.0
2007-10-18 14:00:00,3.67,3.69,3.66,3.66,7401600.0,3.409,3.4276,3.3997,3.3997,7401600.0
2007-10-18 14:30:00,3.66,3.67,3.65,3.66,5344000.0,3.3997,3.409,3.3904,3.3997,5344000.0
2007-10-18 15:00:00,3.66,3.68,3.66,3.67,5977600.0,3.3997,3.4183,3.3997,3.409,5977600.0
2007-10-18 15:30:00,3.67,3.69,3.67,3.67,5830400.0,3.409,3.4276,3.409,3.409,5830400.0
2007-10-19 09:30:00,3.67,3.67,3.62,3.63,10432000.0,3.409,3.409,3.3626,3.3718,10432000.0
2007-10-19 10:00:00,3.63,3.63,3.58,3.59,12377600.0,3.3718,3.3718,3.3254,3.3347,12377600.0
2007-10-19 10:30:00,3.6,3.6,3.53,3.53,17270400.0,3.344,3.344,3.279,3.279,17270400.0
2007-10-19 11:00:00,3.53,3.57,3.53,3.57,9824000.0,3.279,3.3161,3.279,3.3161,9824000.0
2007-10-19 11:30:00,3.57,3.59,3.54,3.58,10499200.0,3.3161,3.3347,3.2882,3.3254,10499200.0
2007-10-19 12:00:00,3.58,3.59,3.57,3.57,7200000.0,3.3254,3.3347,3.3161,3.3161,7200000.0
2007-10-19 12:30:00,3.57,3.59,3.56,3.57,6697600.0,3.3161,3.3347,3.3068,3.3161,6697600.0
2007-10-19 13:00:00,3.57,3.57,3.54,3.54,9491200.0,3.3161,3.3161,3.2882,3.2882,9491200.0
2007-10-19 13:30:00,3.54,3.58,3.54,3.56,6937600.0,3.2882,3.3254,3.2882,3.3068,6937600.0
2007-10-19 14:00:00,3.56,3.57,3.53,3.55,8278400.0,3.3068,3.3161,3.279,3.2975,8278400.0
2007-10-19 14:30:00,3.55,3.56,3.53,3.54,10979200.0,3.2975,3.3068,3.279,3.2882,10979200.0
2007-10-19 15:00:00,3.54,3.55,3.51,3.51,15952000.0,3.2882,3.2975,3.2604,3.2604,15952000.0
2007-10-19 15:30:00,3.51,3.53,3.48,3.49,19872000.0,3.2604,3.279,3.2325,3.2418,19872000.0
2007-10-22 09:30:00,3.44,3.53,3.43,3.51,15984000.0,3.1954,3.279,3.1861,3.2604,15984000.0
2007-10-22 10:00:00,3.52,3.58,3.51,3.55,10758400.0,3.2697,3.3254,3.2604,3.2975,10758400.0
2007-10-22 10:30:00,3.55,3.55,3.49,3.51,13014400.0,3.2975,3.2975,3.2418,3.2604,13014400.0
2007-10-22 11:00:00,3.51,3.52,3.49,3.52,9216000.0,3.2604,3.2697,3.2418,3.2697,9216000.0
2007-10-22 11:30:00,3.52,3.54,3.5,3.54,14342400.0,3.2697,3.2882,3.2511,3.2882,14342400.0
2007-10-22 12:00:00,3.54,3.54,3.51,3.52,8700800.0,3.2882,3.2882,3.2604,3.2697,8700800.0
2007-10-22 12:30:00,3.52,3.56,3.51,3.55,9779200.0,3.2697,3.3068,3.2604,3.2975,9779200.0
2007-10-22 13:00:00,3.55,3.57,3.54,3.56,9046400.0,3.2975,3.3161,3.2882,3.3068,9046400.0
2007-10-22 13:30:00,3.56,3.57,3.54,3.54,9228800.0,3.3068,3.3161,3.2882,3.2882,9228800.0
2007-10-22 14:00:00,3.54,3.56,3.54,3.54,5331200.0,3.2882,3.3068,3.2882,3.2882,5331200.0
2007-10-22 14:30:00,3.54,3.55,3.53,3.53,7472000.0,3.2882,3.2975,3.279,3.279,7472000.0
2007-10-22 15:00:00,3.53,3.54,3.52,3.53,7472000.0,3.279,3.2882,3.2697,3.279,7472000.0
2007-10-22 15:30:00,3.53,3.57,3.53,3.56,12576000.0,3.279,3.3161,3.279,3.3068,12576000.0
2007-10-23 09:30:00,3.64,3.65,3.62,3.63,12310400.0,3.3811,3.3904,3.3626,3.3718,12310400.0
2007-10-23 10:00:00,3.63,3.66,3.63,3.65,6531200.0,3.3718,3.3997,3.3718,3.3904,6531200.0
2007-10-23 10:30:00,3.65,3.66,3.64,3.64,6313600.0,3.3904,3.3997,3.3811,3.3811,6313600.0
2007-10-23 11:00:00,3.64,3.64,3.61,3.62,9539200.0,3.3811,3.3811,3.3533,3.3626,9539200.0
2007-10-23 11:30:00,3.62,3.65,3.61,3.64,8691200.0,3.3626,3.3904,3.3533,3.3811,8691200.0
2007-10-23 12:00:00,3.64,3.65,3.62,3.64,3580800.0,3.3811,3.3904,3.3626,3.3811,3580800.0
2007-10-23 12:30:00,3.64,3.65,3.63,3.64,2092800.0,3.3811,3.3904,3.3718,3.3811,2092800.0
2007-10-23 13:00:00,3.63,3.65,3.63,3.64,3404800.0,3.3718,3.3904,3.3718,3.3811,3404800.0
2007-10-23 13:30:00,3.64,3.65,3.64,3.65,3833600.0,3.3811,3.3904,3.3811,3.3904,3833600.0
2007-10-23 14:00:00,3.65,3.69,3.65,3.68,8931200.0,3.3904,3.4276,3.3904,3.4183,8931200.0
2007-10-23 14:30:00,3.68,3.7,3.68,3.69,7276800.0,3.4183,3.4369,3.4183,3.4276,7276800.0
2007-10-23 15:00:00,3.69,3.71,3.68,3.7,6288000.0,3.4276,3.4462,3.4183,3.4369,6288000.0
2007-10-23 15:30:00,3.7,3.72,3.69,3.72,7264000.0,3.4369,3.4554,3.4276,3.4554,7264000.0
2007-10-24 09:30:00,3.66,3.69,3.64,3.67,10486400.0,3.3997,3.4276,3.3811,3.409,10486400.0
2007-10-24 10:00:00,3.67,3.67,3.63,3.65,12508800.0,3.409,3.409,3.3718,3.3904,12508800.0
2007-10-24 10:30:00,3.65,3.65,3.58,3.59,14640000.0,3.3904,3.3904,3.3254,3.3347,14640000.0
2007-10-24 11:00:00,3.59,3.59,3.51,3.55,22038400.0,3.3347,3.3347,3.2604,3.2975,22038400.0
2007-10-24 11:30:00,3.55,3.57,3.53,3.55,17564800.0,3.2975,3.3161,3.279,3.2975,17564800.0
2007-10-24 12:00:00,3.55,3.59,3.55,3.57,9817600.0,3.2975,3.3347,3.2975,3.3161,9817600.0
2007-10-24 12:30:00,3.57,3.6,3.55,3.57,8403200.0,3.3161,3.344,3.2975,3.3161,8403200.0
2007-10-24 13:00:00,3.57,3.57,3.55,3.56,5769600.0,3.3161,3.3161,3.2975,3.3068,5769600.0
2007-10-24 13:30:00,3.56,3.56,3.52,3.53,7372800.0,3.3068,3.3068,3.2697,3.279,7372800.0
2007-10-24 14:00:00,3.53,3.57,3.51,3.57,13334400.0,3.279,3.3161,3.2604,3.3161,13334400.0
2007-10-24 14:30:00,3.56,3.59,3.56,3.59,13619200.0,3.3068,3.3347,3.3068,3.3347,13619200.0
2007-10-24 15:00:00,3.59,3.66,3.58,3.66,17865600.0,3.3347,3.3997,3.3254,3.3997,17865600.0
2007-10-24 15:30:00,3.66,3.67,3.62,3.67,15910400.0,3.3997,3.409,3.3626,3.409,15910400.0
2007-10-25 09:30:00,3.67,3.68,3.6,3.6,8707200.0,3.409,3.4183,3.344,3.344,8707200.0
2007-10-25 10:00:00,3.6,3.69,3.6,3.67,15491200.0,3.344,3.4276,3.344,3.409,15491200.0
2007-10-25 10:30:00,3.67,3.67,3.64,3.65,7776000.0,3.409,3.409,3.3811,3.3904,7776000.0
2007-10-25 11:00:00,3.65,3.66,3.61,3.63,6454400.0,3.3904,3.3997,3.3533,3.3718,6454400.0
2007-10-25 11:30:00,3.63,3.65,3.56,3.56,8390400.0,3.3718,3.3904,3.3068,3.3068,8390400.0
2007-10-25 12:00:00,3.56,3.6,3.55,3.6,8204800.0,3.3068,3.344,3.2975,3.344,8204800.0
2007-10-25 12:30:00,3.6,3.6,3.57,3.58,4640000.0,3.344,3.344,3.3161,3.3254,4640000.0
2007-10-25 13:00:00,3.58,3.58,3.53,3.55,8246400.0,3.3254,3.3254,3.279,3.2975,8246400.0
2007-10-25 13:30:00,3.55,3.57,3.54,3.55,7344000.0,3.2975,3.3161,3.2882,3.2975,7344000.0
2007-10-25 14:00:00,3.55,3.58,3.52,3.57,14422400.0,3.2975,3.3254,3.2697,3.3161,14422400.0
2007-10-25 14:30:00,3.57,3.6,3.56,3.59,15180800.0,3.3161,3.344,3.3068,3.3347,15180800.0
2007-10-25 15:00:00,3.59,3.6,3.57,3.58,8761600.0,3.3347,3.344,3.3161,3.3254,8761600.0
2007-10-25 15:30:00,3.58,3.61,3.57,3.57,12630400.0,3.3254,3.3533,3.3161,3.3161,12630400.0
2007-10-26 09:30:00,3.7,3.72,3.63,3.64,15702400.0,3.4369,3.4554,3.3718,3.3811,15702400.0
2007-10-26 10:00:00,3.64,3.67,3.63,3.66,11414400.0,3.3811,3.409,3.3718,3.3997,11414400.0
2007-10-26 10:30:00,3.66,3.67,3.64,3.66,7577600.0,3.3997,3.409,3.3811,3.3997,7577600.0
2007-10-26 11:00:00,3.66,3.67,3.64,3.66,5737600.0,3.3997,3.409,3.3811,3.3997,5737600.0
2007-10-26 11:30:00,3.65,3.66,3.63,3.63,5836800.0,3.3904,3.3997,3.3718,3.3718,5836800.0
2007-10-26 12:00:00,3.63,3.65,3.62,3.64,6419200.0,3.3718,3.3904,3.3626,3.3811,6419200.0
2007-10-26 12:30:00,3.65,3.66,3.65,3.65,5324800.0,3.3904,3.3997,3.3904,3.3904,5324800.0
2007-10-26 13:00:00,3.65,3.67,3.64,3.66,5600000.0,3.3904,3.409,3.3811,3.3997,5600000.0
2007-10-26 13:30:00,3.66,3.67,3.65,3.66,4659200.0,3.3997,3.409,3.3904,3.3997,4659200.0
2007-10-26 14:00:00,3.66,3.69,3.66,3.68,7193600.0,3.3997,3.4276,3.3997,3.4183,7193600.0
2007-10-26 14:30:00,3.68,3.68,3.66,3.67,5302400.0,3.4183,3.4183,3.3997,3.409,5302400.0
2007-10-26 15:00:00,3.67,3.67,3.65,3.66,5788800.0,3.409,3.409,3.3904,3.3997,5788800.0
2007-10-26 15:30:00,3.67,3.68,3.67,3.68,8819200.0,3.409,3.4183,3.409,3.4183,8819200.0
2007-10-29 09:30:00,3.71,3.73,3.71,3.71,12192000.0,3.4462,3.4647,3.4462,3.4462,12192000.0
2007-10-29 10:00:00,3.71,3.72,3.67,3.7,10390400.0,3.4462,3.4554,3.409,3.4369,10390400.0
2007-10-29 10:30:00,3.7,3.7,3.68,3.69,9049600.0,3.4369,3.4369,3.4183,3.4276,9049600.0
2007-10-29 11:00:00,3.69,3.71,3.69,3.71,7392000.0,3.4276,3.4462,3.4276,3.4462,7392000.0
2007-10-29 11:30:00,3.71,3.71,3.7,3.7,4057600.0,3.4462,3.4462,3.4369,3.4369,4057600.0
2007-10-29 12:00:00,3.7,3.71,3.7,3.71,3702400.0,3.4369,3.4462,3.4369,3.4462,3702400.0
2007-10-29 12:30:00,3.71,3.71,3.69,3.71,4483200.0,3.4462,3.4462,3.4276,3.4462,4483200.0
2007-10-29 13:00:00,3.71,3.71,3.7,3.71,3740800.0,3.4462,3.4462,3.4369,3.4462,3740800.0
2007-10-29 13:30:00,3.71,3.73,3.71,3.73,6473600.0,3.4462,3.4647,3.4462,3.4647,6473600.0
2007-10-29 14:00:00,3.73,3.73,3.71,3.71,7881600.0,3.4647,3.4647,3.4462,3.4462,7881600.0
2007-10-29 14:30:00,3.71,3.71,3.69,3.71,8387200.0,3.4462,3.4462,3.4276,3.4462,8387200.0
2007-10-29 15:00:00,3.71,3.72,3.7,3.72,6204800.0,3.4462,3.4554,3.4369,3.4554,6204800.0
2007-10-29 15:30:00,3.71,3.71,3.7,3.71,6384000.0,3.4462,3.4462,3.4369,3.4462,6384000.0
2007-10-30 09:30:00,3.69,3.71,3.68,3.7,9577600.0,3.4276,3.4462,3.4183,3.4369,9577600.0
2007-10-30 10:00:00,3.7,3.71,3.68,3.71,10716800.0,3.4369,3.4462,3.4183,3.4462,10716800.0
2007-10-30 10:30:00,3.71,3.72,3.7,3.72,6736000.0,3.4462,3.4554,3.4369,3.4554,6736000.0
2007-10-30 11:00:00,3.72,3.72,3.7,3.7,5625600.0,3.4554,3.4554,3.4369,3.4369,5625600.0
2007-10-30 11:30:00,3.7,3.71,3.7,3.71,5660800.0,3.4369,3.4462,3.4369,3.4462,5660800.0
2007-10-30 12:00:00,3.71,3.71,3.7,3.71,2531200.0,3.4462,3.4462,3.4369,3.4462,2531200.0
2007-10-30 12:30:00,3.71,3.72,3.7,3.72,5356800.0,3.4462,3.4554,3.4369,3.4554,5356800.0
2007-10-30 13:00:00,3.72,3.74,3.71,3.74,3888000.0,3.4554,3.474,3.4462,3.474,3888000.0
2007-10-30 13:30:00,3.73,3.75,3.73,3.74,4412800.0,3.4647,3.4833,3.4647,3.474,4412800.0
2007-10-30 14:00:00,3.74,3.75,3.74,3.75,3667200.0,3.474,3.4833,3.474,3.4833,3667200.0
2007-10-30 14:30:00,3.75,3.75,3.74,3.75,3836800.0,3.4833,3.4833,3.474,3.4833,3836800.0
2007-10-30 15:00:00,3.75,3.76,3.74,3.75,4416000.0,3.4833,3.4926,3.474,3.4833,4416000.0
2007-10-30 15:30:00,3.75,3.76,3.72,3.73,7539200.0,3.4833,3.4926,3.4554,3.4647,7539200.0
2007-10-31 09:30:00,3.74,3.75,3.73,3.75,8361600.0,3.474,3.4833,3.4647,3.4833,8361600.0
2007-10-31 10:00:00,3.75,3.76,3.74,3.75,6025600.0,3.4833,3.4926,3.474,3.4833,6025600.0
2007-10-31 10:30:00,3.75,3.76,3.75,3.75,5987200.0,3.4833,3.4926,3.4833,3.4833,5987200.0
2007-10-31 11:00:00,3.75,3.76,3.75,3.76,3676800.0,3.4833,3.4926,3.4833,3.4926,3676800.0
2007-10-31 11:30:00,3.76,3.77,3.76,3.77,3222400.0,3.4926,3.5019,3.4926,3.5019,3222400.0
2007-10-31 12:00:00,3.77,3.78,3.77,3.77,1936000.0,3.5019,3.5112,3.5019,3.5019,1936000.0
2007-10-31 12:30:00,3.77,3.77,3.76,3.76,2137600.0,3.5019,3.5019,3.4926,3.4926,2137600.0
2007-10-31 13:00:00,3.76,3.77,3.76,3.76,2784000.0,3.4926,3.5019,3.4926,3.4926,2784000.0
2007-10-31 13:30:00,3.76,3.77,3.75,3.76,4182400.0,3.4926,3.5019,3.4833,3.4926,4182400.0
2007-10-31 14:00:00,3.76,3.76,3.69,3.72,18380800.0,3.4926,3.4926,3.4276,3.4554,18380800.0
2007-10-31 14:30:00,3.72,3.84,3.72,3.82,22988800.0,3.4554,3.5669,3.4554,3.5483,22988800.0
2007-10-31 15:00:00,3.82,3.83,3.78,3.79,11760000.0,3.5483,3.5576,3.5112,3.5205,11760000.0
2007-10-31 15:30:00,3.79,3.83,3.78,3.83,13030400.0,3.5205,3.5576,3.5112,3.5576,13030400.0
2007-11-01 09:30:00,3.78,3.79,3.74,3.77,23337600.0,3.5112,3.5205,3.474,3.5019,23337600.0
2007-11-01 10:00:00,3.77,3.78,3.72,3.76,23148800.0,3.5019,3.5112,3.4554,3.4926,23148800.0
2007-11-01 10:30:00,3.76,3.78,3.76,3.78,13395200.0,3.4926,3.5112,3.4926,3.5112,13395200.0
2007-11-01 11:00:00,3.78,3.78,3.76,3.78,11404800.0,3.5112,3.5112,3.4926,3.5112,11404800.0
2007-11-01 11:30:00,3.78,3.78,3.75,3.77,10236800.0,3.5112,3.5112,3.4833,3.5019,10236800.0
2007-11-01 12:00:00,3.77,3.78,3.76,3.76,8096000.0,3.5019,3.5112,3.4926,3.4926,8096000.0
2007-11-01 12:30:00,3.76,3.77,3.76,3.77,6198400.0,3.4926,3.5019,3.4926,3.5019,6198400.0
2007-11-01 13:00:00,3.77,3.79,3.76,3.77,8064000.0,3.5019,3.5205,3.4926,3.5019,8064000.0
2007-11-01 13:30:00,3.77,3.77,3.73,3.73,12348800.0,3.5019,3.5019,3.4647,3.4647,12348800.0
2007-11-01 14:00:00,3.73,3.75,3.73,3.74,9452800.0,3.4647,3.4833,3.4647,3.474,9452800.0
2007-11-01 14:30:00,3.74,3.77,3.74,3.77,8384000.0,3.474,3.5019,3.474,3.5019,8384000.0
2007-11-01 15:00:00,3.77,3.78,3.71,3.71,12755200.0,3.5019,3.5112,3.4462,3.4462,12755200.0
2007-11-01 15:30:00,3.71,3.73,3.68,3.69,11139200.0,3.4462,3.4647,3.4183,3.4276,11139200.0
2007-11-02 09:30:00,3.74,3.74,3.65,3.67,20112000.0,3.474,3.474,3.3904,3.409,20112000.0
2007-11-02 10:00:00,3.67,3.69,3.63,3.69,23705600.0,3.409,3.4276,3.3718,3.4276,23705600.0
2007-11-02 10:30:00,3.69,3.71,3.68,3.7,9276800.0,3.4276,3.4462,3.4183,3.4369,9276800.0
2007-11-02 11:00:00,3.7,3.72,3.65,3.66,8873600.0,3.4369,3.4554,3.3904,3.3997,8873600.0
2007-11-02 11:30:00,3.66,3.7,3.65,3.68,17708800.0,3.3997,3.4369,3.3904,3.4183,17708800.0
2007-11-02 12:00:00,3.69,3.71,3.67,3.71,8249600.0,3.4276,3.4462,3.409,3.4462,8249600.0
2007-11-02 12:30:00,3.71,3.74,3.71,3.74,11769600.0,3.4462,3.474,3.4462,3.474,11769600.0
2007-11-02 13:00:00,3.74,3.76,3.73,3.74,6988800.0,3.474,3.4926,3.4647,3.474,6988800.0
2007-11-02 13:30:00,3.74,3.75,3.72,3.72,5299200.0,3.474,3.4833,3.4554,3.4554,5299200.0
2007-11-02 14:00:00,3.72,3.74,3.71,3.73,5692800.0,3.4554,3.474,3.4462,3.4647,5692800.0
2007-11-02 14:30:00,3.73,3.73,3.69,3.69,4508800.0,3.4647,3.4647,3.4276,3.4276,4508800.0
2007-11-02 15:00:00,3.69,3.73,3.69,3.72,5929600.0,3.4276,3.4647,3.4276,3.4554,5929600.0
2007-11-02 15:30:00,3.72,3.74,3.71,3.74,8268800.0,3.4554,3.474,3.4462,3.474,8268800.0
2007-11-05 09:30:00,3.7,3.7,3.63,3.69,13011200.0,3.4369,3.4369,3.3718,3.4276,13011200.0
2007-11-05 10:00:00,3.69,3.71,3.68,3.69,11702400.0,3.4276,3.4462,3.4183,3.4276,11702400.0
2007-11-05 10:30:00,3.69,3.74,3.69,3.72,8032000.0,3.4276,3.474,3.4276,3.4554,8032000.0
2007-11-05 11:00:00,3.72,3.73,3.7,3.71,5878400.0,3.4554,3.4647,3.4369,3.4462,5878400.0
2007-11-05 11:30:00,3.71,3.73,3.7,3.72,4028800.0,3.4462,3.4647,3.4369,3.4554,4028800.0
2007-11-05 12:00:00,3.72,3.72,3.7,3.7,3347200.0,3.4554,3.4554,3.4369,3.4369,3347200.0
2007-11-05 12:30:00,3.7,3.71,3.69,3.7,1971200.0,3.4369,3.4462,3.4276,3.4369,1971200.0
2007-11-05 13:00:00,3.7,3.71,3.68,3.69,5248000.0,3.4369,3.4462,3.4183,3.4276,5248000.0
2007-11-05 13:30:00,3.69,3.7,3.65,3.66,7696000.0,3.4276,3.4369,3.3904,3.3997,7696000.0
2007-11-05 14:00:00,3.66,3.68,3.64,3.65,9376000.0,3.3997,3.4183,3.3811,3.3904,9376000.0
2007-11-05 14:30:00,3.65,3.68,3.63,3.65,10124800.0,3.3904,3.4183,3.3718,3.3904,10124800.0
2007-11-05 15:00:00,3.65,3.71,3.65,3.71,16848000.0,3.3904,3.4462,3.3904,3.4462,16848000.0
2007-11-05 15:30:00,3.71,3.73,3.7,3.7,7577600.0,3.4462,3.4647,3.4369,3.4369,7577600.0
2007-11-06 09:30:00,3.75,3.75,3.72,3.73,8873600.0,3.4833,3.4833,3.4554,3.4647,8873600.0
2007-11-06 10:00:00,3.72,3.74,3.7,3.71,11718400.0,3.4554,3.474,3.4369,3.4462,11718400.0
2007-11-06 10:30:00,3.71,3.71,3.66,3.68,12208000.0,3.4462,3.4462,3.3997,3.4183,12208000.0
2007-11-06 11:00:00,3.68,3.69,3.67,3.68,5971200.0,3.4183,3.4276,3.409,3.4183,5971200.0
2007-11-06 11:30:00,3.68,3.7,3.67,3.69,7692800.0,3.4183,3.4369,3.409,3.4276,7692800.0
2007-11-06 12:00:00,3.69,3.71,3.67,3.69,5680000.0,3.4276,3.4462,3.409,3.4276,5680000.0
2007-11-06 12:30:00,3.69,3.7,3.69,3.7,3129600.0,3.4276,3.4369,3.4276,3.4369,3129600.0
2007-11-06 13:00:00,3.7,3.72,3.7,3.71,4288000.0,3.4369,3.4554,3.4369,3.4462,4288000.0
2007-11-06 13:30:00,3.71,3.73,3.71,3.72,6496000.0,3.4462,3.4647,3.4462,3.4554,6496000.0
2007-11-06 14:00:00,3.72,3.72,3.7,3.71,6566400.0,3.4554,3.4554,3.4369,3.4462,6566400.0
2007-11-06 14:30:00,3.71,3.72,3.7,3.72,5392000.0,3.4462,3.4554,3.4369,3.4554,5392000.0
2007-11-06 15:00:00,3.72,3.75,3.71,3.75,9244800.0,3.4554,3.4833,3.4462,3.4833,9244800.0
2007-11-06 15:30:00,3.75,3.78,3.74,3.78,10969600.0,3.4833,3.5112,3.474,3.5112,10969600.0
2007-11-07 09:30:00,3.68,3.74,3.68,3.73,12534400.0,3.4183,3.474,3.4183,3.4647,12534400.0
2007-11-07 10:00:00,3.73,3.76,3.73,3.74,9763200.0,3.4647,3.4926,3.4647,3.474,9763200.0
2007-11-07 10:30:00,3.74,3.74,3.7,3.71,11852800.0,3.474,3.474,3.4369,3.4462,11852800.0
2007-11-07 11:00:00,3.71,3.73,3.7,3.72,6505600.0,3.4462,3.4647,3.4369,3.4554,6505600.0
2007-11-07 11:30:00,3.73,3.73,3.71,3.73,4604800.0,3.4647,3.4647,3.4462,3.4647,4604800.0
2007-11-07 12:00:00,3.73,3.73,3.69,3.69,9548800.0,3.4647,3.4647,3.4276,3.4276,9548800.0
2007-11-07 12:30:00,3.7,3.71,3.68,3.69,7046400.0,3.4369,3.4462,3.4183,3.4276,7046400.0
2007-11-07 13:00:00,3.69,3.7,3.65,3.66,12620800.0,3.4276,3.4369,3.3904,3.3997,12620800.0
2007-11-07 13:30:00,3.66,3.69,3.65,3.67,7804800.0,3.3997,3.4276,3.3904,3.409,7804800.0
2007-11-07 14:00:00,3.67,3.7,3.66,3.7,8227200.0,3.409,3.4369,3.3997,3.4369,8227200.0
2007-11-07 14:30:00,3.7,3.7,3.66,3.68,9171200.0,3.4369,3.4369,3.3997,3.4183,9171200.0
2007-11-07 15:00:00,3.68,3.7,3.64,3.64,9952000.0,3.4183,3.4369,3.3811,3.3811,9952000.0
2007-11-07 15:30:00,3.65,3.65,3.58,3.59,14073600.0,3.3904,3.3904,3.3254,3.3347,14073600.0
2007-11-08 09:30:00,3.6,3.6,3.49,3.52,28188800.0,3.344,3.344,3.2418,3.2697,28188800.0
2007-11-08 10:00:00,3.52,3.54,3.48,3.51,22739200.0,3.2697,3.2882,3.2325,3.2604,22739200.0
2007-11-08 10:30:00,3.51,3.51,3.47,3.51,12931200.0,3.2604,3.2604,3.2232,3.2604,12931200.0
2007-11-08 11:00:00,3.51,3.52,3.49,3.5,6710400.0,3.2604,3.2697,3.2418,3.2511,6710400.0
2007-11-08 11:30:00,3.5,3.51,3.44,3.45,12288000.0,3.2511,3.2604,3.1954,3.2046,12288000.0
2007-11-08 12:00:00,3.45,3.47,3.38,3.41,21465600.0,3.2046,3.2232,3.1396,3.1675,21465600.0
2007-11-08 12:30:00,3.41,3.41,3.3,3.34,27782400.0,3.1675,3.1675,3.0653,3.1025,27782400.0
2007-11-08 13:00:00,3.34,3.34,3.25,3.32,25868800.0,3.1025,3.1025,3.0189,3.0839,25868800.0
2007-11-08 13:30:00,3.32,3.37,3.32,3.37,22054400.0,3.0839,3.1303,3.0839,3.1303,22054400.0
2007-11-08 14:00:00,3.36,3.37,3.3,3.31,10416000.0,3.121,3.1303,3.0653,3.0746,10416000.0
2007-11-08 14:30:00,3.3,3.35,3.28,3.34,8320000.0,3.0653,3.1118,3.0467,3.1025,8320000.0
2007-11-08 15:00:00,3.34,3.44,3.33,3.44,21075200.0,3.1025,3.1954,3.0932,3.1954,21075200.0
2007-11-08 15:30:00,3.44,3.45,3.38,3.38,16768000.0,3.1954,3.2046,3.1396,3.1396,16768000.0
2007-11-09 09:30:00,3.24,3.26,3.18,3.24,31820800.0,3.0096,3.0282,2.9538,3.0096,31820800.0
2007-11-09 10:00:00,3.23,3.27,3.23,3.25,20348800.0,3.0003,3.0374,3.0003,3.0189,20348800.0
2007-11-09 10:30:00,3.25,3.26,3.21,3.22,10060800.0,3.0189,3.0282,2.9817,2.991,10060800.0
2007-11-09 11:00:00,3.22,3.23,3.17,3.22,20051200.0,2.991,3.0003,2.9446,2.991,20051200.0
2007-11-09 11:30:00,3.21,3.25,3.21,3.24,15436800.0,2.9817,3.0189,2.9817,3.0096,15436800.0
2007-11-09 12:00:00,3.24,3.24,3.2,3.22,7068800.0,3.0096,3.0096,2.9724,2.991,7068800.0
2007-11-09 12:30:00,3.22,3.26,3.22,3.23,9587200.0,2.991,3.0282,2.991,3.0003,9587200.0
2007-11-09 13:00:00,3.23,3.24,3.21,3.23,8198400.0,3.0003,3.0096,2.9817,3.0003,8198400.0
2007-11-09 13:30:00,3.23,3.24,3.2,3.2,5568000.0,3.0003,3.0096,2.9724,2.9724,5568000.0
2007-11-09 14:00:00,3.2,3.28,3.19,3.26,15884800.0,2.9724,3.0467,2.9631,3.0282,15884800.0
2007-11-09 14:30:00,3.26,3.28,3.24,3.25,13459200.0,3.0282,3.0467,3.0096,3.0189,13459200.0
2007-11-09 15:00:00,3.26,3.3,3.25,3.28,15049600.0,3.0282,3.0653,3.0189,3.0467,15049600.0
2007-11-09 15:30:00,3.28,3.28,3.15,3.15,27305600.0,3.0467,3.0467,2.926,2.926,27305600.0
2007-11-12 09:30:00,3.13,3.18,3.1,3.15,19433600.0,2.9074,2.9538,2.8795,2.926,19433600.0
2007-11-12 10:00:00,3.15,3.15,3.1,3.12,15516800.0,2.926,2.926,2.8795,2.8981,15516800.0
2007-11-12 10:30:00,3.12,3.16,3.11,3.15,11417600.0,2.8981,2.9353,2.8888,2.926,11417600.0
2007-11-12 11:00:00,3.15,3.17,3.14,3.16,10208000.0,2.926,2.9446,2.9167,2.9353,10208000.0
2007-11-12 11:30:00,3.16,3.17,3.12,3.13,6256000.0,2.9353,2.9446,2.8981,2.9074,6256000.0
2007-11-12 12:00:00,3.13,3.15,3.13,3.15,5769600.0,2.9074,2.926,2.9074,2.926,5769600.0
2007-11-12 12:30:00,3.15,3.16,3.12,3.12,6419200.0,2.926,2.9353,2.8981,2.8981,6419200.0
2007-11-12 13:00:00,3.12,3.13,3.1,3.13,7971200.0,2.8981,2.9074,2.8795,2.9074,7971200.0
2007-11-12 13:30:00,3.13,3.13,3.06,3.07,15824000.0,2.9074,2.9074,2.8424,2.8517,15824000.0
2007-11-12 14:00:00,3.07,3.09,3.04,3.07,15872000.0,2.8517,2.8702,2.8238,2.8517,15872000.0
2007-11-12 14:30:00,3.06,3.11,3.06,3.08,16192000.0,2.8424,2.8888,2.8424,2.861,16192000.0
2007-11-12 15:00:00,3.08,3.08,3.03,3.03,15859200.0,2.861,2.861,2.8145,2.8145,15859200.0
2007-11-12 15:30:00,3.03,3.06,2.98,2.99,23785600.0,2.8145,2.8424,2.7681,2.7774,23785600.0
2007-11-13 09:30:00,3.08,3.1,3.06,3.08,18905600.0,2.861,2.8795,2.8424,2.861,18905600.0
2007-11-13 10:00:00,3.08,3.11,3.08,3.11,14496000.0,2.861,2.8888,2.861,2.8888,14496000.0
2007-11-13 10:30:00,3.11,3.13,3.09,3.12,10080000.0,2.8888,2.9074,2.8702,2.8981,10080000.0
2007-11-13 11:00:00,3.12,3.15,3.12,3.15,10550400.0,2.8981,2.926,2.8981,2.926,10550400.0
2007-11-13 11:30:00,3.15,3.16,3.13,3.14,9881600.0,2.926,2.9353,2.9074,2.9167,9881600.0
2007-11-13 12:00:00,3.14,3.15,3.13,3.14,7030400.0,2.9167,2.926,2.9074,2.9167,7030400.0
2007-11-13 12:30:00,3.14,3.14,3.1,3.11,7004800.0,2.9167,2.9167,2.8795,2.8888,7004800.0
2007-11-13 13:00:00,3.11,3.14,3.11,3.14,6502400.0,2.8888,2.9167,2.8888,2.9167,6502400.0
2007-11-13 13:30:00,3.14,3.17,3.14,3.16,10380800.0,2.9167,2.9446,2.9167,2.9353,10380800.0
2007-11-13 14:00:00,3.16,3.17,3.14,3.15,6432000.0,2.9353,2.9446,2.9167,2.926,6432000.0
2007-11-13 14:30:00,3.15,3.18,3.15,3.18,9894400.0,2.926,2.9538,2.926,2.9538,9894400.0
2007-11-13 15:00:00,3.18,3.21,3.18,3.21,12985600.0,2.9538,2.9817,2.9538,2.9817,12985600.0
2007-11-13 15:30:00,3.21,3.24,3.2,3.24,18876800.0,2.9817,3.0096,2.9724,3.0096,18876800.0
2007-11-14 09:30:00,3.32,3.32,3.24,3.25,19788800.0,3.0839,3.0839,3.0096,3.0189,19788800.0
2007-11-14 10:00:00,3.25,3.27,3.24,3.27,12739200.0,3.0189,3.0374,3.0096,3.0374,12739200.0
2007-11-14 10:30:00,3.27,3.27,3.24,3.25,8928000.0,3.0374,3.0374,3.0096,3.0189,8928000.0
2007-11-14 11:00:00,3.25,3.25,3.21,3.23,13507200.0,3.0189,3.0189,2.9817,3.0003,13507200.0
2007-11-14 11:30:00,3.23,3.26,3.22,3.25,8742400.0,3.0003,3.0282,2.991,3.0189,8742400.0
2007-11-14 12:00:00,3.25,3.28,3.24,3.27,8854400.0,3.0189,3.0467,3.0096,3.0374,8854400.0
2007-11-14 12:30:00,3.27,3.27,3.25,3.25,8435200.0,3.0374,3.0374,3.0189,3.0189,8435200.0
2007-11-14 13:00:00,3.25,3.28,3.25,3.27,5180800.0,3.0189,3.0467,3.0189,3.0374,5180800.0
2007-11-14 13:30:00,3.27,3.28,3.23,3.23,8409600.0,3.0374,3.0467,3.0003,3.0003,8409600.0
2007-11-14 14:00:00,3.23,3.26,3.22,3.24,7161600.0,3.0003,3.0282,2.991,3.0096,7161600.0
2007-11-14 14:30:00,3.24,3.25,3.21,3.21,10374400.0,3.0096,3.0189,2.9817,2.9817,10374400.0
2007-11-14 15:00:00,3.21,3.23,3.2,3.22,14729600.0,2.9817,3.0003,2.9724,2.991,14729600.0
2007-11-14 15:30:00,3.22,3.22,3.12,3.15,18249600.0,2.991,2.991,2.8981,2.926,18249600.0
2007-11-15 09:30:00,3.13,3.18,3.13,3.15,15427200.0,2.9074,2.9538,2.9074,2.926,15427200.0
2007-11-15 10:00:00,3.16,3.19,3.15,3.18,9123200.0,2.9353,2.9631,2.926,2.9538,9123200.0
2007-11-15 10:30:00,3.18,3.2,3.16,3.17,10150400.0,2.9538,2.9724,2.9353,2.9446,10150400.0
2007-11-15 11:00:00,3.18,3.2,3.17,3.18,6921600.0,2.9538,2.9724,2.9446,2.9538,6921600.0
2007-11-15 11:30:00,3.18,3.18,3.15,3.17,6832000.0,2.9538,2.9538,2.926,2.9446,6832000.0
2007-11-15 12:00:00,3.17,3.18,3.15,3.15,7302400.0,2.9446,2.9538,2.926,2.926,7302400.0
2007-11-15 12:30:00,3.15,3.15,3.12,3.14,9747200.0,2.926,2.926,2.8981,2.9167,9747200.0
2007-11-15 13:00:00,3.14,3.16,3.13,3.15,5264000.0,2.9167,2.9353,2.9074,2.926,5264000.0
2007-11-15 13:30:00,3.15,3.17,3.14,3.14,8819200.0,2.926,2.9446,2.9167,2.9167,8819200.0
2007-11-15 14:00:00,3.14,3.15,3.12,3.14,10774400.0,2.9167,2.926,2.8981,2.9167,10774400.0
2007-11-15 14:30:00,3.14,3.15,3.07,3.07,13120000.0,2.9167,2.926,2.8517,2.8517,13120000.0
2007-11-15 15:00:00,3.07,3.12,3.06,3.11,14403200.0,2.8517,2.8981,2.8424,2.8888,14403200.0
2007-11-15 15:30:00,3.1,3.13,3.06,3.11,19139200.0,2.8795,2.9074,2.8424,2.8888,19139200.0
2007-11-16 09:30:00,3.16,3.17,3.07,3.08,15452800.0,2.9353,2.9446,2.8517,2.861,15452800.0
2007-11-16 10:00:00,3.08,3.1,3.06,3.06,17852800.0,2.861,2.8795,2.8424,2.8424,17852800.0
2007-11-16 10:30:00,3.06,3.1,3.05,3.09,12758400.0,2.8424,2.8795,2.8331,2.8702,12758400.0
2007-11-16 11:00:00,3.09,3.13,3.09,3.1,10425600.0,2.8702,2.9074,2.8702,2.8795,10425600.0
2007-11-16 11:30:00,3.1,3.17,3.1,3.15,11724800.0,2.8795,2.9446,2.8795,2.926,11724800.0
2007-11-16 12:00:00,3.15,3.18,3.15,3.15,10294400.0,2.926,2.9538,2.926,2.926,10294400.0
2007-11-16 12:30:00,3.15,3.16,3.13,3.13,4380800.0,2.926,2.9353,2.9074,2.9074,4380800.0
2007-11-16 13:00:00,3.14,3.15,3.13,3.13,3481600.0,2.9167,2.926,2.9074,2.9074,3481600.0
2007-11-16 13:30:00,3.13,3.17,3.13,3.15,5276800.0,2.9074,2.9446,2.9074,2.926,5276800.0
2007-11-16 14:00:00,3.15,3.15,3.11,3.15,12144000.0,2.926,2.926,2.8888,2.926,12144000.0
2007-11-16 14:30:00,3.15,3.15,3.11,3.14,13865600.0,2.926,2.926,2.8888,2.9167,13865600.0
2007-11-16 15:00:00,3.14,3.15,3.13,3.14,8457600.0,2.9167,2.926,2.9074,2.9167,8457600.0
2007-11-16 15:30:00,3.14,3.19,3.13,3.18,14352000.0,2.9167,2.9631,2.9074,2.9538,14352000.0
2007-11-19 09:30:00,3.14,3.19,3.14,3.17,17750400.0,2.9167,2.9631,2.9167,2.9446,17750400.0
2007-11-19 10:00:00,3.17,3.18,3.15,3.16,10873600.0,2.9446,2.9538,2.926,2.9353,10873600.0
2007-11-19 10:30:00,3.16,3.16,3.12,3.12,10838400.0,2.9353,2.9353,2.8981,2.8981,10838400.0
2007-11-19 11:00:00,3.12,3.13,3.09,3.1,11760000.0,2.8981,2.9074,2.8702,2.8795,11760000.0
2007-11-19 11:30:00,3.1,3.13,3.1,3.11,8771200.0,2.8795,2.9074,2.8795,2.8888,8771200.0
2007-11-19 12:00:00,3.11,3.13,3.1,3.13,6979200.0,2.8888,2.9074,2.8795,2.9074,6979200.0
2007-11-19 12:30:00,3.13,3.13,3.09,3.1,7520000.0,2.9074,2.9074,2.8702,2.8795,7520000.0
2007-11-19 13:00:00,3.1,3.11,3.07,3.1,13481600.0,2.8795,2.8888,2.8517,2.8795,13481600.0
2007-11-19 13:30:00,3.1,3.1,3.06,3.07,8950400.0,2.8795,2.8795,2.8424,2.8517,8950400.0
2007-11-19 14:00:00,3.07,3.13,3.06,3.13,14624000.0,2.8517,2.9074,2.8424,2.9074,14624000.0
2007-11-19 14:30:00,3.13,3.15,3.11,3.12,13097600.0,2.9074,2.926,2.8888,2.8981,13097600.0
2007-11-19 15:00:00,3.12,3.14,3.09,3.13,13824000.0,2.8981,2.9167,2.8702,2.9074,13824000.0
2007-11-19 15:30:00,3.12,3.13,3.08,3.1,18969600.0,2.8981,2.9074,2.861,2.8795,18969600.0
2007-11-20 09:30:00,3.14,3.18,3.13,3.18,23628800.0,2.9167,2.9538,2.9074,2.9538,23628800.0
2007-11-20 10:00:00,3.18,3.2,3.16,3.18,15750400.0,2.9538,2.9724,2.9353,2.9538,15750400.0
2007-11-20 10:30:00,3.18,3.23,3.17,3.22,14860800.0,2.9538,3.0003,2.9446,2.991,14860800.0
2007-11-20 11:00:00,3.22,3.23,3.19,3.2,10816000.0,2.991,3.0003,2.9631,2.9724,10816000.0
2007-11-20 11:30:00,3.21,3.21,3.18,3.19,9062400.0,2.9817,2.9817,2.9538,2.9631,9062400.0
2007-11-20 12:00:00,3.19,3.19,3.15,3.15,11497600.0,2.9631,2.9631,2.926,2.926,11497600.0
2007-11-20 12:30:00,3.15,3.16,3.11,3.13,11683200.0,2.926,2.9353,2.8888,2.9074,11683200.0
2007-11-20 13:00:00,3.13,3.13,3.06,3.06,15852800.0,2.9074,2.9074,2.8424,2.8424,15852800.0
2007-11-20 13:30:00,3.06,3.12,3.06,3.11,11532800.0,2.8424,2.8981,2.8424,2.8888,11532800.0
2007-11-20 14:00:00,3.11,3.14,3.02,3.03,34204800.0,2.8888,2.9167,2.8052,2.8145,34204800.0
2007-11-20 14:30:00,3.03,3.07,3.01,3.03,24732800.0,2.8145,2.8517,2.7959,2.8145,24732800.0
2007-11-20 15:00:00,3.03,3.07,3.0,3.07,18944000.0,2.8145,2.8517,2.7866,2.8517,18944000.0
2007-11-20 15:30:00,3.06,3.15,3.06,3.12,27782400.0,2.8424,2.926,2.8424,2.8981,27782400.0
2007-11-21 09:30:00,3.07,3.08,3.05,3.08,21036800.0,2.8517,2.861,2.8331,2.861,21036800.0
2007-11-21 10:00:00,3.08,3.09,3.05,3.07,21395200.0,2.861,2.8702,2.8331,2.8517,21395200.0
2007-11-21 10:30:00,3.06,3.06,3.0,3.01,23612800.0,2.8424,2.8424,2.7866,2.7959,23612800.0
2007-11-21 11:00:00,3.01,3.04,2.99,3.04,20748800.0,2.7959,2.8238,2.7774,2.8238,20748800.0
2007-11-21 11:30:00,3.04,3.05,3.03,3.04,12729600.0,2.8238,2.8331,2.8145,2.8238,12729600.0
2007-11-21 12:00:00,3.04,3.06,3.03,3.04,8480000.0,2.8238,2.8424,2.8145,2.8238,8480000.0
2007-11-21 12:30:00,3.04,3.1,3.03,3.09,13132800.0,2.8238,2.8795,2.8145,2.8702,13132800.0
2007-11-21 13:00:00,3.09,3.11,3.07,3.08,15552000.0,2.8702,2.8888,2.8517,2.861,15552000.0
2007-11-21 13:30:00,3.08,3.09,3.07,3.09,7600000.0,2.861,2.8702,2.8517,2.8702,7600000.0
2007-11-21 14:00:00,3.09,3.12,3.08,3.1,10371200.0,2.8702,2.8981,2.861,2.8795,10371200.0
2007-11-21 14:30:00,3.1,3.14,3.1,3.14,14675200.0,2.8795,2.9167,2.8795,2.9167,14675200.0
2007-11-21 15:00:00,3.14,3.15,3.08,3.09,17110400.0,2.9167,2.926,2.861,2.8702,17110400.0
2007-11-21 15:30:00,3.09,3.1,3.04,3.05,14137600.0,2.8702,2.8795,2.8238,2.8331,14137600.0
2007-11-23 09:30:00,3.09,3.11,3.05,3.07,17084800.0,2.8702,2.8888,2.8331,2.8517,17084800.0
2007-11-23 10:00:00,3.07,3.08,3.06,3.07,7712000.0,2.8517,2.861,2.8424,2.8517,7712000.0
2007-11-23 10:30:00,3.07,3.08,3.06,3.07,6006400.0,2.8517,2.861,2.8424,2.8517,6006400.0
2007-11-23 11:00:00,3.07,3.08,3.06,3.07,4944000.0,2.8517,2.861,2.8424,2.8517,4944000.0
2007-11-23 11:30:00,3.07,3.1,3.07,3.09,7046400.0,2.8517,2.8795,2.8517,2.8702,7046400.0
2007-11-23 12:00:00,3.09,3.12,3.08,3.12,5958400.0,2.8702,2.8981,2.861,2.8981,5958400.0
2007-11-23 12:30:00,3.12,3.12,3.1,3.11,8777600.0,2.8981,2.8981,2.8795,2.8888,8777600.0
2007-11-26 09:30:00,3.14,3.17,3.11,3.17,16025600.0,2.9167,2.9446,2.8888,2.9446,16025600.0
2007-11-26 10:00:00,3.17,3.18,3.13,3.14,8803200.0,2.9446,2.9538,2.9074,2.9167,8803200.0
2007-11-26 10:30:00,3.14,3.15,3.11,3.11,12636800.0,2.9167,2.926,2.8888,2.8888,12636800.0
2007-11-26 11:00:00,3.11,3.13,3.08,3.08,12012800.0,2.8888,2.9074,2.861,2.861,12012800.0
2007-11-26 11:30:00,3.08,3.1,3.08,3.09,10918400.0,2.861,2.8795,2.861,2.8702,10918400.0
2007-11-26 12:00:00,3.09,3.13,3.09,3.12,10336000.0,2.8702,2.9074,2.8702,2.8981,10336000.0
2007-11-26 12:30:00,3.12,3.14,3.12,3.13,8150400.0,2.8981,2.9167,2.8981,2.9074,8150400.0
2007-11-26 13:00:00,3.13,3.14,3.12,3.12,7200000.0,2.9074,2.9167,2.8981,2.8981,7200000.0
2007-11-26 13:30:00,3.12,3.14,3.09,3.1,10425600.0,2.8981,2.9167,2.8702,2.8795,10425600.0
2007-11-26 14:00:00,3.1,3.11,3.08,3.11,9014400.0,2.8795,2.8888,2.861,2.8888,9014400.0
2007-11-26 14:30:00,3.1,3.12,3.08,3.08,9753600.0,2.8795,2.8981,2.861,2.861,9753600.0
2007-11-26 15:00:00,3.08,3.09,3.03,3.03,24579200.0,2.861,2.8702,2.8145,2.8145,24579200.0
2007-11-26 15:30:00,3.03,3.05,2.99,3.0,16656000.0,2.8145,2.8331,2.7774,2.7866,16656000.0
2007-11-27 09:30:00,3.06,3.09,3.04,3.07,21654400.0,2.8424,2.8702,2.8238,2.8517,21654400.0
2007-11-27 10:00:00,3.07,3.08,3.02,3.06,20444800.0,2.8517,2.861,2.8052,2.8424,20444800.0
2007-11-27 10:30:00,3.06,3.13,3.06,3.12,20406400.0,2.8424,2.9074,2.8424,2.8981,20406400.0
2007-11-27 11:00:00,3.12,3.13,3.1,3.11,10787200.0,2.8981,2.9074,2.8795,2.8888,10787200.0
2007-11-27 11:30:00,3.11,3.13,3.09,3.1,14262400.0,2.8888,2.9074,2.8702,2.8795,14262400.0
2007-11-27 12:00:00,3.1,3.11,3.09,3.09,7097600.0,2.8795,2.8888,2.8702,2.8702,7097600.0
2007-11-27 12:30:00,3.1,3.13,3.1,3.11,11785600.0,2.8795,2.9074,2.8795,2.8888,11785600.0
2007-11-27 13:00:00,3.11,3.12,3.1,3.11,7750400.0,2.8888,2.8981,2.8795,2.8888,7750400.0
2007-11-27 13:30:00,3.12,3.12,3.08,3.08,8115200.0,2.8981,2.8981,2.861,2.861,8115200.0
2007-11-27 14:00:00,3.08,3.09,3.06,3.07,10969600.0,2.861,2.8702,2.8424,2.8517,10969600.0
2007-11-27 14:30:00,3.07,3.08,3.04,3.06,16297600.0,2.8517,2.861,2.8238,2.8424,16297600.0
2007-11-27 15:00:00,3.06,3.09,3.05,3.06,14368000.0,2.8424,2.8702,2.8331,2.8424,14368000.0
2007-11-27 15:30:00,3.06,3.13,3.05,3.13,15820800.0,2.8424,2.9074,2.8331,2.9074,15820800.0
2007-11-28 09:30:00,3.2,3.23,3.19,3.22,21385600.0,2.9724,3.0003,2.9631,2.991,21385600.0
2007-11-28 10:00:00,3.22,3.25,3.2,3.25,16416000.0,2.991,3.0189,2.9724,3.0189,16416000.0
2007-11-28 10:30:00,3.25,3.3,3.24,3.29,20441600.0,3.0189,3.0653,3.0096,3.056,20441600.0
2007-11-28 11:00:00,3.29,3.29,3.27,3.28,8153600.0,3.056,3.056,3.0374,3.0467,8153600.0
2007-11-28 11:30:00,3.28,3.28,3.26,3.28,7411200.0,3.0467,3.0467,3.0282,3.0467,7411200.0
2007-11-28 12:00:00,3.28,3.3,3.28,3.29,10083200.0,3.0467,3.0653,3.0467,3.056,10083200.0
2007-11-28 12:30:00,3.29,3.29,3.28,3.28,3360000.0,3.056,3.056,3.0467,3.0467,3360000.0
2007-11-28 13:00:00,3.28,3.3,3.28,3.29,7152000.0,3.0467,3.0653,3.0467,3.056,7152000.0
2007-11-28 13:30:00,3.3,3.32,3.29,3.31,10352000.0,3.0653,3.0839,3.056,3.0746,10352000.0
2007-11-28 14:00:00,3.31,3.32,3.3,3.3,11788800.0,3.0746,3.0839,3.0653,3.0653,11788800.0
2007-11-28 14:30:00,3.3,3.31,3.29,3.31,8918400.0,3.0653,3.0746,3.056,3.0746,8918400.0
2007-11-28 15:00:00,3.31,3.34,3.3,3.33,12688000.0,3.0746,3.1025,3.0653,3.0932,12688000.0
2007-11-28 15:30:00,3.33,3.33,3.29,3.31,15030400.0,3.0932,3.0932,3.056,3.0746,15030400.0
2007-11-29 09:30:00,3.28,3.34,3.27,3.3,25328000.0,3.0467,3.1025,3.0374,3.0653,25328000.0
2007-11-29 10:00:00,3.3,3.31,3.28,3.29,18889600.0,3.0653,3.0746,3.0467,3.056,18889600.0
2007-11-29 10:30:00,3.29,3.31,3.29,3.31,10716800.0,3.056,3.0746,3.056,3.0746,10716800.0
2007-11-29 11:00:00,3.31,3.33,3.3,3.33,10064000.0,3.0746,3.0932,3.0653,3.0932,10064000.0
2007-11-29 11:30:00,3.33,3.35,3.33,3.33,12521600.0,3.0932,3.1118,3.0932,3.0932,12521600.0
2007-11-29 12:00:00,3.33,3.34,3.31,3.33,5657600.0,3.0932,3.1025,3.0746,3.0932,5657600.0
2007-11-29 12:30:00,3.33,3.34,3.3,3.31,7376000.0,3.0932,3.1025,3.0653,3.0746,7376000.0
2007-11-29 13:00:00,3.31,3.32,3.29,3.29,7817600.0,3.0746,3.0839,3.056,3.056,7817600.0
2007-11-29 13:30:00,3.29,3.32,3.28,3.31,9372800.0,3.056,3.0839,3.0467,3.0746,9372800.0
2007-11-29 14:00:00,3.31,3.34,3.31,3.33,8416000.0,3.0746,3.1025,3.0746,3.0932,8416000.0
2007-11-29 14:30:00,3.33,3.34,3.32,3.34,6780800.0,3.0932,3.1025,3.0839,3.1025,6780800.0
2007-11-29 15:00:00,3.34,3.36,3.33,3.34,12076800.0,3.1025,3.121,3.0932,3.1025,12076800.0
2007-11-29 15:30:00,3.34,3.34,3.32,3.34,7225600.0,3.1025,3.1025,3.0839,3.1025,7225600.0
2007-11-30 09:30:00,3.41,3.46,3.37,3.38,50316800.0,3.1675,3.2139,3.1303,3.1396,50316800.0
2007-11-30 10:00:00,3.38,3.39,3.34,3.36,23072000.0,3.1396,3.1489,3.1025,3.121,23072000.0
2007-11-30 10:30:00,3.36,3.37,3.34,3.35,16540800.0,3.121,3.1303,3.1025,3.1118,16540800.0
2007-11-30 11:00:00,3.35,3.35,3.29,3.31,26112000.0,3.1118,3.1118,3.056,3.0746,26112000.0
2007-11-30 11:30:00,3.31,3.33,3.29,3.32,13836800.0,3.0746,3.0932,3.056,3.0839,13836800.0
2007-11-30 12:00:00,3.33,3.33,3.28,3.3,9798400.0,3.0932,3.0932,3.0467,3.0653,9798400.0
2007-11-30 12:30:00,3.3,3.31,3.29,3.31,7513600.0,3.0653,3.0746,3.056,3.0746,7513600.0
2007-11-30 13:00:00,3.31,3.32,3.29,3.31,7632000.0,3.0746,3.0839,3.056,3.0746,7632000.0
2007-11-30 13:30:00,3.31,3.32,3.31,3.31,7260800.0,3.0746,3.0839,3.0746,3.0746,7260800.0
2007-11-30 14:00:00,3.31,3.32,3.29,3.31,7571200.0,3.0746,3.0839,3.056,3.0746,7571200.0
2007-11-30 14:30:00,3.31,3.32,3.29,3.3,9363200.0,3.0746,3.0839,3.056,3.0653,9363200.0
2007-11-30 15:00:00,3.29,3.3,3.24,3.28,21910400.0,3.056,3.0653,3.0096,3.0467,21910400.0
2007-11-30 15:30:00,3.28,3.29,3.26,3.29,18886400.0,3.0467,3.056,3.0282,3.056,18886400.0
2007-12-03 09:30:00,3.26,3.29,3.26,3.28,13852800.0,3.0282,3.056,3.0282,3.0467,13852800.0
2007-12-03 10:00:00,3.28,3.29,3.26,3.27,10083200.0,3.0467,3.056,3.0282,3.0374,10083200.0
2007-12-03 10:30:00,3.27,3.31,3.27,3.3,9852800.0,3.0374,3.0746,3.0374,3.0653,9852800.0
2007-12-03 11:00:00,3.3,3.31,3.28,3.3,6188800.0,3.0653,3.0746,3.0467,3.0653,6188800.0
2007-12-03 11:30:00,3.3,3.31,3.3,3.31,3587200.0,3.0653,3.0746,3.0653,3.0746,3587200.0
2007-12-03 12:00:00,3.3,3.31,3.3,3.31,5424000.0,3.0653,3.0746,3.0653,3.0746,5424000.0
2007-12-03 12:30:00,3.31,3.31,3.29,3.29,3507200.0,3.0746,3.0746,3.056,3.056,3507200.0
2007-12-03 13:00:00,3.29,3.29,3.27,3.28,3769600.0,3.056,3.056,3.0374,3.0467,3769600.0
2007-12-03 13:30:00,3.28,3.28,3.26,3.26,7187200.0,3.0467,3.0467,3.0282,3.0282,7187200.0
2007-12-03 14:00:00,3.26,3.28,3.26,3.26,3404800.0,3.0282,3.0467,3.0282,3.0282,3404800.0
2007-12-03 14:30:00,3.26,3.27,3.24,3.26,8220800.0,3.0282,3.0374,3.0096,3.0282,8220800.0
2007-12-03 15:00:00,3.26,3.27,3.24,3.26,7731200.0,3.0282,3.0374,3.0096,3.0282,7731200.0
2007-12-03 15:30:00,3.26,3.26,3.22,3.23,9763200.0,3.0282,3.0282,2.991,3.0003,9763200.0
2007-12-04 09:30:00,3.18,3.22,3.17,3.21,30214400.0,2.9538,2.991,2.9446,2.9817,30214400.0
2007-12-04 10:00:00,3.22,3.22,3.2,3.22,11075200.0,2.991,2.991,2.9724,2.991,11075200.0
2007-12-04 10:30:00,3.22,3.23,3.21,3.22,12422400.0,2.991,3.0003,2.9817,2.991,12422400.0
2007-12-04 11:00:00,3.21,3.23,3.21,3.22,9984000.0,2.9817,3.0003,2.9817,2.991,9984000.0
2007-12-04 11:30:00,3.22,3.22,3.21,3.21,8016000.0,2.991,2.991,2.9817,2.9817,8016000.0
2007-12-04 12:00:00,3.21,3.23,3.21,3.22,9136000.0,2.9817,3.0003,2.9817,2.991,9136000.0
2007-12-04 12:30:00,3.22,3.23,3.22,3.23,4572800.0,2.991,3.0003,2.991,3.0003,4572800.0
2007-12-04 13:00:00,3.23,3.24,3.21,3.21,5862400.0,3.0003,3.0096,2.9817,2.9817,5862400.0
2007-12-04 13:30:00,3.21,3.23,3.21,3.22,5251200.0,2.9817,3.0003,2.9817,2.991,5251200.0
2007-12-04 14:00:00,3.22,3.22,3.19,3.2,12774400.0,2.991,2.991,2.9631,2.9724,12774400.0
2007-12-04 14:30:00,3.2,3.22,3.2,3.22,8688000.0,2.9724,2.991,2.9724,2.991,8688000.0
2007-12-04 15:00:00,3.22,3.22,3.2,3.21,11923200.0,2.991,2.991,2.9724,2.9817,11923200.0
2007-12-04 15:30:00,3.21,3.21,3.19,3.2,11513600.0,2.9817,2.9817,2.9631,2.9724,11513600.0
2007-12-05 09:30:00,3.29,3.3,3.27,3.28,20537600.0,3.056,3.0653,3.0374,3.0467,20537600.0
2007-12-05 10:00:00,3.28,3.3,3.28,3.29,11603200.0,3.0467,3.0653,3.0467,3.056,11603200.0
2007-12-05 10:30:00,3.29,3.32,3.29,3.32,16656000.0,3.056,3.0839,3.056,3.0839,16656000.0
2007-12-05 11:00:00,3.32,3.34,3.31,3.34,11017600.0,3.0839,3.1025,3.0746,3.1025,11017600.0
2007-12-05 11:30:00,3.34,3.34,3.33,3.34,6393600.0,3.1025,3.1025,3.0932,3.1025,6393600.0
2007-12-05 12:00:00,3.34,3.34,3.32,3.32,4515200.0,3.1025,3.1025,3.0839,3.0839,4515200.0
2007-12-05 12:30:00,3.32,3.34,3.31,3.32,8265600.0,3.0839,3.1025,3.0746,3.0839,8265600.0
2007-12-05 13:00:00,3.32,3.33,3.31,3.32,9484800.0,3.0839,3.0932,3.0746,3.0839,9484800.0
2007-12-05 13:30:00,3.32,3.34,3.31,3.33,10524800.0,3.0839,3.1025,3.0746,3.0932,10524800.0
2007-12-05 14:00:00,3.33,3.34,3.3,3.31,9542400.0,3.0932,3.1025,3.0653,3.0746,9542400.0
2007-12-05 14:30:00,3.31,3.31,3.29,3.3,12281600.0,3.0746,3.0746,3.056,3.0653,12281600.0
2007-12-05 15:00:00,3.3,3.32,3.29,3.31,12028800.0,3.0653,3.0839,3.056,3.0746,12028800.0
2007-12-05 15:30:00,3.31,3.33,3.31,3.33,13763200.0,3.0746,3.0932,3.0746,3.0932,13763200.0
2007-12-06 09:30:00,3.34,3.37,3.32,3.35,14940800.0,3.1025,3.1303,3.0839,3.1118,14940800.0
2007-12-06 10:00:00,3.35,3.37,3.34,3.34,14329600.0,3.1118,3.1303,3.1025,3.1025,14329600.0
2007-12-06 10:30:00,3.34,3.35,3.33,3.34,10169600.0,3.1025,3.1118,3.0932,3.1025,10169600.0
2007-12-06 11:00:00,3.34,3.35,3.33,3.35,6908800.0,3.1025,3.1118,3.0932,3.1118,6908800.0
2007-12-06 11:30:00,3.35,3.35,3.34,3.35,6630400.0,3.1118,3.1118,3.1025,3.1118,6630400.0
2007-12-06 12:00:00,3.35,3.36,3.34,3.35,6323200.0,3.1118,3.121,3.1025,3.1118,6323200.0
2007-12-06 12:30:00,3.35,3.36,3.35,3.36,5334400.0,3.1118,3.121,3.1118,3.121,5334400.0
2007-12-06 13:00:00,3.36,3.36,3.35,3.35,5161600.0,3.121,3.121,3.1118,3.1118,5161600.0
2007-12-06 13:30:00,3.35,3.36,3.34,3.34,7395200.0,3.1118,3.121,3.1025,3.1025,7395200.0
2007-12-06 14:00:00,3.34,3.37,3.34,3.37,8057600.0,3.1025,3.1303,3.1025,3.1303,8057600.0
2007-12-06 14:30:00,3.37,3.39,3.37,3.38,14604800.0,3.1303,3.1489,3.1303,3.1396,14604800.0
2007-12-06 15:00:00,3.38,3.4,3.38,3.4,10224000.0,3.1396,3.1582,3.1396,3.1582,10224000.0
2007-12-06 15:30:00,3.4,3.42,3.39,3.41,10883200.0,3.1582,3.1768,3.1489,3.1675,10883200.0
2007-12-07 09:30:00,3.45,3.45,3.38,3.39,19696000.0,3.2046,3.2046,3.1396,3.1489,19696000.0
2007-12-07 10:00:00,3.39,3.41,3.38,3.39,15059200.0,3.1489,3.1675,3.1396,3.1489,15059200.0
2007-12-07 10:30:00,3.39,3.4,3.39,3.4,8883200.0,3.1489,3.1582,3.1489,3.1582,8883200.0
2007-12-07 11:00:00,3.4,3.41,3.4,3.4,6419200.0,3.1582,3.1675,3.1582,3.1582,6419200.0
2007-12-07 11:30:00,3.4,3.43,3.4,3.42,8006400.0,3.1582,3.1861,3.1582,3.1768,8006400.0
2007-12-07 12:00:00,3.42,3.42,3.41,3.42,5564800.0,3.1768,3.1768,3.1675,3.1768,5564800.0
2007-12-07 12:30:00,3.42,3.42,3.41,3.41,3827200.0,3.1768,3.1768,3.1675,3.1675,3827200.0
2007-12-07 13:00:00,3.4,3.41,3.39,3.4,8176000.0,3.1582,3.1675,3.1489,3.1582,8176000.0
2007-12-07 13:30:00,3.4,3.41,3.39,3.41,7468800.0,3.1582,3.1675,3.1489,3.1675,7468800.0
2007-12-07 14:00:00,3.41,3.42,3.41,3.41,8291200.0,3.1675,3.1768,3.1675,3.1675,8291200.0
2007-12-07 14:30:00,3.41,3.43,3.41,3.42,8483200.0,3.1675,3.1861,3.1675,3.1768,8483200.0
2007-12-07 15:00:00,3.42,3.44,3.41,3.43,10672000.0,3.1768,3.1954,3.1675,3.1861,10672000.0
2007-12-07 15:30:00,3.43,3.43,3.41,3.42,12105600.0,3.1861,3.1861,3.1675,3.1768,12105600.0
2007-12-10 09:30:00,3.42,3.44,3.41,3.42,9360000.0,3.1768,3.1954,3.1675,3.1768,9360000.0
2007-12-10 10:00:00,3.42,3.44,3.42,3.43,13110400.0,3.1768,3.1954,3.1768,3.1861,13110400.0
2007-12-10 10:30:00,3.43,3.46,3.43,3.46,9952000.0,3.1861,3.2139,3.1861,3.2139,9952000.0
2007-12-10 11:00:00,3.46,3.46,3.44,3.44,7548800.0,3.2139,3.2139,3.1954,3.1954,7548800.0
2007-12-10 11:30:00,3.44,3.45,3.44,3.45,6409600.0,3.1954,3.2046,3.1954,3.2046,6409600.0
2007-12-10 12:00:00,3.45,3.45,3.44,3.45,5664000.0,3.2046,3.2046,3.1954,3.2046,5664000.0
2007-12-10 12:30:00,3.45,3.45,3.44,3.44,3913600.0,3.2046,3.2046,3.1954,3.1954,3913600.0
2007-12-10 13:00:00,3.44,3.46,3.44,3.45,4422400.0,3.1954,3.2139,3.1954,3.2046,4422400.0
2007-12-10 13:30:00,3.45,3.45,3.43,3.43,6192000.0,3.2046,3.2046,3.1861,3.1861,6192000.0
2007-12-10 14:00:00,3.43,3.44,3.42,3.44,6064000.0,3.1861,3.1954,3.1768,3.1954,6064000.0
2007-12-10 14:30:00,3.44,3.44,3.42,3.43,6601600.0,3.1954,3.1954,3.1768,3.1861,6601600.0
2007-12-10 15:00:00,3.43,3.44,3.43,3.43,5632000.0,3.1861,3.1954,3.1861,3.1861,5632000.0
2007-12-10 15:30:00,3.43,3.44,3.43,3.44,8620800.0,3.1861,3.1954,3.1861,3.1954,8620800.0
2007-12-11 09:30:00,3.45,3.46,3.44,3.45,6496000.0,3.2046,3.2139,3.1954,3.2046,6496000.0
2007-12-11 10:00:00,3.45,3.46,3.45,3.45,6236800.0,3.2046,3.2139,3.2046,3.2046,6236800.0
2007-12-11 10:30:00,3.45,3.45,3.45,3.45,6377600.0,3.2046,3.2046,3.2046,3.2046,6377600.0
2007-12-11 11:00:00,3.45,3.46,3.44,3.45,6659200.0,3.2046,3.2139,3.1954,3.2046,6659200.0
2007-12-11 11:30:00,3.45,3.46,3.45,3.46,4928000.0,3.2046,3.2139,3.2046,3.2139,4928000.0
2007-12-11 12:00:00,3.45,3.46,3.45,3.45,3635200.0,3.2046,3.2139,3.2046,3.2046,3635200.0
2007-12-11 12:30:00,3.45,3.47,3.45,3.47,4720000.0,3.2046,3.2232,3.2046,3.2232,4720000.0
2007-12-11 13:00:00,3.47,3.47,3.46,3.47,6051200.0,3.2232,3.2232,3.2139,3.2232,6051200.0
2007-12-11 13:30:00,3.47,3.48,3.47,3.48,5465600.0,3.2232,3.2325,3.2232,3.2325,5465600.0
2007-12-11 14:00:00,3.48,3.48,3.36,3.39,34752000.0,3.2325,3.2325,3.121,3.1489,34752000.0
2007-12-11 14:30:00,3.39,3.39,3.31,3.35,30953600.0,3.1489,3.1489,3.0746,3.1118,30953600.0
2007-12-11 15:00:00,3.35,3.35,3.29,3.31,26774400.0,3.1118,3.1118,3.056,3.0746,26774400.0
2007-12-11 15:30:00,3.31,3.33,3.27,3.28,24156800.0,3.0746,3.0932,3.0374,3.0467,24156800.0
2007-12-12 09:30:00,3.38,3.42,3.38,3.4,24902400.0,3.1396,3.1768,3.1396,3.1582,24902400.0
2007-12-12 10:00:00,3.4,3.4,3.38,3.4,11376000.0,3.1582,3.1582,3.1396,3.1582,11376000.0
2007-12-12 10:30:00,3.4,3.4,3.37,3.37,9020800.0,3.1582,3.1582,3.1303,3.1303,9020800.0
2007-12-12 11:00:00,3.36,3.39,3.36,3.38,8636800.0,3.121,3.1489,3.121,3.1396,8636800.0
2007-12-12 11:30:00,3.38,3.4,3.38,3.39,6720000.0,3.1396,3.1582,3.1396,3.1489,6720000.0
2007-12-12 12:00:00,3.39,3.39,3.37,3.38,6838400.0,3.1489,3.1489,3.1303,3.1396,6838400.0
2007-12-12 12:30:00,3.37,3.37,3.32,3.34,10915200.0,3.1303,3.1303,3.0839,3.1025,10915200.0
2007-12-12 13:00:00,3.34,3.36,3.33,3.35,5280000.0,3.1025,3.121,3.0932,3.1118,5280000.0
2007-12-12 13:30:00,3.35,3.37,3.34,3.36,8384000.0,3.1118,3.1303,3.1025,3.121,8384000.0
2007-12-12 14:00:00,3.36,3.37,3.34,3.34,8806400.0,3.121,3.1303,3.1025,3.1025,8806400.0
2007-12-12 14:30:00,3.34,3.35,3.33,3.33,9475200.0,3.1025,3.1118,3.0932,3.0932,9475200.0
2007-12-12 15:00:00,3.33,3.33,3.23,3.27,21740800.0,3.0932,3.0932,3.0003,3.0374,21740800.0
2007-12-12 15:30:00,3.27,3.34,3.24,3.33,16387200.0,3.0374,3.1025,3.0096,3.0932,16387200.0
2007-12-13 09:30:00,3.28,3.32,3.27,3.27,20572800.0,3.0467,3.0839,3.0374,3.0374,20572800.0
2007-12-13 10:00:00,3.27,3.3,3.26,3.28,13097600.0,3.0374,3.0653,3.0282,3.0467,13097600.0
2007-12-13 10:30:00,3.28,3.29,3.24,3.25,13193600.0,3.0467,3.056,3.0096,3.0189,13193600.0
2007-12-13 11:00:00,3.25,3.26,3.24,3.25,18163200.0,3.0189,3.0282,3.0096,3.0189,18163200.0
2007-12-13 11:30:00,3.25,3.27,3.25,3.27,10073600.0,3.0189,3.0374,3.0189,3.0374,10073600.0
2007-12-13 12:00:00,3.27,3.27,3.25,3.25,6451200.0,3.0374,3.0374,3.0189,3.0189,6451200.0
2007-12-13 12:30:00,3.25,3.26,3.24,3.25,5891200.0,3.0189,3.0282,3.0096,3.0189,5891200.0
2007-12-13 13:00:00,3.25,3.27,3.24,3.26,5731200.0,3.0189,3.0374,3.0096,3.0282,5731200.0
2007-12-13 13:30:00,3.26,3.26,3.24,3.25,8521600.0,3.0282,3.0282,3.0096,3.0189,8521600.0
2007-12-13 14:00:00,3.25,3.28,3.24,3.28,15785600.0,3.0189,3.0467,3.0096,3.0467,15785600.0
2007-12-13 14:30:00,3.28,3.28,3.25,3.27,12099200.0,3.0467,3.0467,3.0189,3.0374,12099200.0
2007-12-13 15:00:00,3.27,3.3,3.26,3.29,11913600.0,3.0374,3.0653,3.0282,3.056,11913600.0
2007-12-13 15:30:00,3.29,3.31,3.28,3.3,15420800.0,3.056,3.0746,3.0467,3.0653,15420800.0
2007-12-14 09:30:00,3.25,3.28,3.25,3.26,14044800.0,3.0189,3.0467,3.0189,3.0282,14044800.0
2007-12-14 10:00:00,3.26,3.28,3.26,3.28,9657600.0,3.0282,3.0467,3.0282,3.0467,9657600.0
2007-12-14 10:30:00,3.28,3.31,3.27,3.31,14384000.0,3.0467,3.0746,3.0374,3.0746,14384000.0
2007-12-14 11:00:00,3.31,3.31,3.29,3.3,10822400.0,3.0746,3.0746,3.056,3.0653,10822400.0
2007-12-14 11:30:00,3.3,3.3,3.27,3.28,9766400.0,3.0653,3.0653,3.0374,3.0467,9766400.0
2007-12-14 12:00:00,3.28,3.29,3.27,3.27,4617600.0,3.0467,3.056,3.0374,3.0374,4617600.0
2007-12-14 12:30:00,3.27,3.28,3.26,3.27,5852800.0,3.0374,3.0467,3.0282,3.0374,5852800.0
2007-12-14 13:00:00,3.27,3.29,3.27,3.28,5356800.0,3.0374,3.056,3.0374,3.0467,5356800.0
2007-12-14 13:30:00,3.28,3.28,3.27,3.28,2787200.0,3.0467,3.0467,3.0374,3.0467,2787200.0
2007-12-14 14:00:00,3.28,3.28,3.27,3.28,5849600.0,3.0467,3.0467,3.0374,3.0467,5849600.0
2007-12-14 14:30:00,3.28,3.29,3.25,3.26,9328000.0,3.0467,3.056,3.0189,3.0282,9328000.0
2007-12-14 15:00:00,3.26,3.26,3.23,3.23,15081600.0,3.0282,3.0282,3.0003,3.0003,15081600.0
2007-12-14 15:30:00,3.23,3.26,3.23,3.24,18332800.0,3.0003,3.0282,3.0003,3.0096,18332800.0
2007-12-17 09:30:00,3.22,3.23,3.19,3.19,21196800.0,2.991,3.0003,2.9631,2.9631,21196800.0
2007-12-17 10:00:00,3.19,3.2,3.17,3.18,17929600.0,2.9631,2.9724,2.9446,2.9538,17929600.0
2007-12-17 10:30:00,3.18,3.2,3.17,3.19,9459200.0,2.9538,2.9724,2.9446,2.9631,9459200.0
2007-12-17 11:00:00,3.19,3.2,3.16,3.16,7868800.0,2.9631,2.9724,2.9353,2.9353,7868800.0
2007-12-17 11:30:00,3.16,3.17,3.14,3.15,11065600.0,2.9353,2.9446,2.9167,2.926,11065600.0
2007-12-17 12:00:00,3.15,3.16,3.14,3.16,4380800.0,2.926,2.9353,2.9167,2.9353,4380800.0
2007-12-17 12:30:00,3.16,3.17,3.15,3.17,5465600.0,2.9353,2.9446,2.926,2.9446,5465600.0
2007-12-17 13:00:00,3.17,3.17,3.13,3.13,12006400.0,2.9446,2.9446,2.9074,2.9074,12006400.0
2007-12-17 13:30:00,3.14,3.14,3.1,3.1,18486400.0,2.9167,2.9167,2.8795,2.8795,18486400.0
2007-12-17 14:00:00,3.1,3.12,3.1,3.12,14003200.0,2.8795,2.8981,2.8795,2.8981,14003200.0
2007-12-17 14:30:00,3.12,3.13,3.09,3.09,11113600.0,2.8981,2.9074,2.8702,2.8702,11113600.0
2007-12-17 15:00:00,3.09,3.1,3.07,3.09,14022400.0,2.8702,2.8795,2.8517,2.8702,14022400.0
2007-12-17 15:30:00,3.09,3.12,3.07,3.08,24252800.0,2.8702,2.8981,2.8517,2.861,24252800.0
2007-12-18 09:30:00,3.14,3.14,3.1,3.12,19865600.0,2.9167,2.9167,2.8795,2.8981,19865600.0
2007-12-18 10:00:00,3.12,3.12,3.08,3.11,15699200.0,2.8981,2.8981,2.861,2.8888,15699200.0
2007-12-18 10:30:00,3.11,3.11,3.07,3.09,15443200.0,2.8888,2.8888,2.8517,2.8702,15443200.0
2007-12-18 11:00:00,3.09,3.1,3.07,3.07,10188800.0,2.8702,2.8795,2.8517,2.8517,10188800.0
2007-12-18 11:30:00,3.07,3.08,3.02,3.03,19529600.0,2.8517,2.861,2.8052,2.8145,19529600.0
2007-12-18 12:00:00,3.03,3.04,3.01,3.04,15440000.0,2.8145,2.8238,2.7959,2.8238,15440000.0
2007-12-18 12:30:00,3.04,3.05,3.02,3.05,8860800.0,2.8238,2.8331,2.8052,2.8331,8860800.0
2007-12-18 13:00:00,3.05,3.1,3.04,3.09,13139200.0,2.8331,2.8795,2.8238,2.8702,13139200.0
2007-12-18 13:30:00,3.09,3.12,3.08,3.1,11305600.0,2.8702,2.8981,2.861,2.8795,11305600.0
2007-12-18 14:00:00,3.1,3.14,3.1,3.13,13180800.0,2.8795,2.9167,2.8795,2.9074,13180800.0
2007-12-18 14:30:00,3.13,3.14,3.1,3.1,12416000.0,2.9074,2.9167,2.8795,2.8795,12416000.0
2007-12-18 15:00:00,3.1,3.12,3.1,3.11,11760000.0,2.8795,2.8981,2.8795,2.8888,11760000.0
2007-12-18 15:30:00,3.11,3.13,3.09,3.1,13430400.0,2.8888,2.9074,2.8702,2.8795,13430400.0
2007-12-19 09:30:00,3.09,3.13,3.08,3.11,17494400.0,2.8702,2.9074,2.861,2.8888,17494400.0
2007-12-19 10:00:00,3.11,3.13,3.11,3.12,14403200.0,2.8888,2.9074,2.8888,2.8981,14403200.0
2007-12-19 10:30:00,3.12,3.13,3.1,3.11,11267200.0,2.8981,2.9074,2.8795,2.8888,11267200.0
2007-12-19 11:00:00,3.11,3.11,3.08,3.08,15097600.0,2.8888,2.8888,2.861,2.861,15097600.0
2007-12-19 11:30:00,3.08,3.09,3.07,3.07,11331200.0,2.861,2.8702,2.8517,2.8517,11331200.0
2007-12-19 12:00:00,3.07,3.1,3.06,3.1,11008000.0,2.8517,2.8795,2.8424,2.8795,11008000.0
2007-12-19 12:30:00,3.1,3.1,3.08,3.09,9456000.0,2.8795,2.8795,2.861,2.8702,9456000.0
2007-12-19 13:00:00,3.09,3.09,3.07,3.08,9145600.0,2.8702,2.8702,2.8517,2.861,9145600.0
2007-12-19 13:30:00,3.08,3.08,3.06,3.07,11158400.0,2.861,2.861,2.8424,2.8517,11158400.0
2007-12-19 14:00:00,3.07,3.12,3.07,3.12,16793600.0,2.8517,2.8981,2.8517,2.8981,16793600.0
2007-12-19 14:30:00,3.12,3.13,3.11,3.12,12579200.0,2.8981,2.9074,2.8888,2.8981,12579200.0
2007-12-19 15:00:00,3.12,3.13,3.11,3.11,11424000.0,2.8981,2.9074,2.8888,2.8888,11424000.0
2007-12-19 15:30:00,3.11,3.12,3.1,3.1,11712000.0,2.8888,2.8981,2.8795,2.8795,11712000.0
2007-12-20 09:30:00,3.02,3.02,2.99,2.99,20576000.0,2.95,2.95,2.9207,2.9207,20576000.0
2007-12-20 10:00:00,2.99,3.0,2.98,2.99,14556800.0,2.9207,2.9305,2.9109,2.9207,14556800.0
2007-12-20 10:30:00,2.99,3.01,2.98,2.99,12979200.0,2.9207,2.9402,2.9109,2.9207,12979200.0
2007-12-20 11:00:00,2.99,3.0,2.98,2.99,7852800.0,2.9207,2.9305,2.9109,2.9207,7852800.0
2007-12-20 11:30:00,2.99,2.99,2.98,2.99,3827200.0,2.9207,2.9207,2.9109,2.9207,3827200.0
2007-12-20 12:00:00,2.99,3.0,2.97,3.0,7398400.0,2.9207,2.9305,2.9012,2.9305,7398400.0
2007-12-20 12:30:00,3.0,3.0,2.98,2.98,5459200.0,2.9305,2.9305,2.9109,2.9109,5459200.0
2007-12-20 13:00:00,2.98,3.02,2.98,3.0,8016000.0,2.9109,2.95,2.9109,2.9305,8016000.0
2007-12-20 13:30:00,3.01,3.02,3.0,3.02,8332800.0,2.9402,2.95,2.9305,2.95,8332800.0
2007-12-20 14:00:00,3.02,3.05,3.01,3.05,15360000.0,2.95,2.9793,2.9402,2.9793,15360000.0
2007-12-20 14:30:00,3.05,3.06,3.04,3.05,12000000.0,2.9793,2.9891,2.9695,2.9793,12000000.0
2007-12-20 15:00:00,3.05,3.06,3.03,3.04,12752000.0,2.9793,2.9891,2.9598,2.9695,12752000.0
2007-12-20 15:30:00,3.04,3.06,3.04,3.06,14208000.0,2.9695,2.9891,2.9695,2.9891,14208000.0
2007-12-21 09:30:00,3.14,3.16,3.13,3.14,24736000.0,3.0672,3.0868,3.0575,3.0672,24736000.0
2007-12-21 10:00:00,3.14,3.16,3.14,3.15,14480000.0,3.0672,3.0868,3.0672,3.077,14480000.0
2007-12-21 10:30:00,3.15,3.15,3.14,3.14,9753600.0,3.077,3.077,3.0672,3.0672,9753600.0
2007-12-21 11:00:00,3.14,3.15,3.14,3.14,9472000.0,3.0672,3.077,3.0672,3.0672,9472000.0
2007-12-21 11:30:00,3.14,3.14,3.13,3.14,6505600.0,3.0672,3.0672,3.0575,3.0672,6505600.0
2007-12-21 12:00:00,3.14,3.15,3.13,3.15,4435200.0,3.0672,3.077,3.0575,3.077,4435200.0
2007-12-21 12:30:00,3.15,3.15,3.14,3.14,2768000.0,3.077,3.077,3.0672,3.0672,2768000.0
2007-12-21 13:00:00,3.14,3.15,3.14,3.15,3782400.0,3.0672,3.077,3.0672,3.077,3782400.0
2007-12-21 13:30:00,3.15,3.15,3.14,3.15,4329600.0,3.077,3.077,3.0672,3.077,4329600.0
2007-12-21 14:00:00,3.15,3.17,3.15,3.16,6214400.0,3.077,3.0965,3.077,3.0868,6214400.0
2007-12-21 14:30:00,3.16,3.17,3.16,3.17,5273600.0,3.0868,3.0965,3.0868,3.0965,5273600.0
2007-12-21 15:00:00,3.17,3.18,3.17,3.18,6201600.0,3.0965,3.1063,3.0965,3.1063,6201600.0
2007-12-21 15:30:00,3.18,3.18,3.15,3.18,7884800.0,3.1063,3.1063,3.077,3.1063,7884800.0
2007-12-24 09:30:00,3.18,3.22,3.18,3.21,11510400.0,3.1063,3.1454,3.1063,3.1356,11510400.0
2007-12-24 10:00:00,3.21,3.23,3.21,3.22,4137600.0,3.1356,3.1551,3.1356,3.1454,4137600.0
2007-12-24 10:30:00,3.22,3.22,3.21,3.22,3670400.0,3.1454,3.1454,3.1356,3.1454,3670400.0
2007-12-24 11:00:00,3.22,3.23,3.22,3.22,3212800.0,3.1454,3.1551,3.1454,3.1454,3212800.0
2007-12-24 11:30:00,3.22,3.22,3.22,3.22,1257600.0,3.1454,3.1454,3.1454,3.1454,1257600.0
2007-12-24 12:00:00,3.22,3.23,3.22,3.22,2057600.0,3.1454,3.1551,3.1454,3.1454,2057600.0
2007-12-24 12:30:00,3.22,3.25,3.22,3.23,4732800.0,3.1454,3.1747,3.1454,3.1551,4732800.0
2007-12-24 13:00:00,3.23,3.23,3.22,3.22,163200.0,3.1551,3.1551,3.1454,3.1454,163200.0
2007-12-24 13:30:00,3.22,3.22,3.22,3.22,3200.0,3.1454,3.1454,3.1454,3.1454,3200.0
2007-12-24 14:00:00,3.22,3.22,3.22,3.22,0.0,3.1454,3.1454,3.1454,3.1454,0.0
2007-12-24 14:30:00,3.22,3.22,3.22,3.22,0.0,3.1454,3.1454,3.1454,3.1454,0.0
2007-12-24 15:00:00,3.22,3.22,3.22,3.22,0.0,3.1454,3.1454,3.1454,3.1454,0.0
2007-12-24 15:30:00,3.22,3.22,3.22,3.22,0.0,3.1454,3.1454,3.1454,3.1454,0.0
2007-12-26 09:30:00,3.21,3.22,3.19,3.2,11766400.0,3.1356,3.1454,3.1161,3.1258,11766400.0
2007-12-26 10:00:00,3.2,3.22,3.2,3.22,6172800.0,3.1258,3.1454,3.1258,3.1454,6172800.0
2007-12-26 10:30:00,3.22,3.22,3.21,3.22,3404800.0,3.1454,3.1454,3.1356,3.1454,3404800.0
2007-12-26 11:00:00,3.22,3.23,3.21,3.22,3398400.0,3.1454,3.1551,3.1356,3.1454,3398400.0
2007-12-26 11:30:00,3.22,3.23,3.21,3.21,2320000.0,3.1454,3.1551,3.1356,3.1356,2320000.0
2007-12-26 12:00:00,3.21,3.23,3.21,3.23,3014400.0,3.1356,3.1551,3.1356,3.1551,3014400.0
2007-12-26 12:30:00,3.23,3.24,3.22,3.24,4380800.0,3.1551,3.1649,3.1454,3.1649,4380800.0
2007-12-26 13:00:00,3.24,3.25,3.24,3.25,3168000.0,3.1649,3.1747,3.1649,3.1747,3168000.0
2007-12-26 13:30:00,3.24,3.26,3.24,3.26,3964800.0,3.1649,3.1844,3.1649,3.1844,3964800.0
2007-12-26 14:00:00,3.26,3.27,3.26,3.26,2825600.0,3.1844,3.1942,3.1844,3.1844,2825600.0
2007-12-26 14:30:00,3.27,3.27,3.26,3.26,2864000.0,3.1942,3.1942,3.1844,3.1844,2864000.0
2007-12-26 15:00:00,3.26,3.27,3.25,3.25,2265600.0,3.1844,3.1942,3.1747,3.1747,2265600.0
2007-12-26 15:30:00,3.25,3.26,3.24,3.25,4924800.0,3.1747,3.1844,3.1649,3.1747,4924800.0
2007-12-27 09:30:00,3.24,3.25,3.22,3.22,9436800.0,3.1649,3.1747,3.1454,3.1454,9436800.0
2007-12-27 10:00:00,3.23,3.25,3.22,3.25,6348800.0,3.1551,3.1747,3.1454,3.1747,6348800.0
2007-12-27 10:30:00,3.25,3.25,3.23,3.23,8758400.0,3.1747,3.1747,3.1551,3.1551,8758400.0
2007-12-27 11:00:00,3.23,3.23,3.2,3.22,9312000.0,3.1551,3.1551,3.1258,3.1454,9312000.0
2007-12-27 11:30:00,3.22,3.22,3.21,3.22,4041600.0,3.1454,3.1454,3.1356,3.1454,4041600.0
2007-12-27 12:00:00,3.22,3.22,3.2,3.2,6070400.0,3.1454,3.1454,3.1258,3.1258,6070400.0
2007-12-27 12:30:00,3.2,3.21,3.19,3.2,5827200.0,3.1258,3.1356,3.1161,3.1258,5827200.0
2007-12-27 13:00:00,3.2,3.22,3.19,3.22,2854400.0,3.1258,3.1454,3.1161,3.1454,2854400.0
2007-12-27 13:30:00,3.22,3.22,3.21,3.21,2684800.0,3.1454,3.1454,3.1356,3.1356,2684800.0
2007-12-27 14:00:00,3.21,3.22,3.21,3.22,2643200.0,3.1356,3.1454,3.1356,3.1454,2643200.0
2007-12-27 14:30:00,3.22,3.22,3.2,3.2,3721600.0,3.1454,3.1454,3.1258,3.1258,3721600.0
2007-12-27 15:00:00,3.2,3.21,3.19,3.19,2940800.0,3.1258,3.1356,3.1161,3.1161,2940800.0
2007-12-27 15:30:00,3.19,3.19,3.16,3.18,12272000.0,3.1161,3.1161,3.0868,3.1063,12272000.0
2007-12-28 09:30:00,3.2,3.21,3.19,3.2,7347200.0,3.1258,3.1356,3.1161,3.1258,7347200.0
2007-12-28 10:00:00,3.2,3.2,3.16,3.18,10905600.0,3.1258,3.1258,3.0868,3.1063,10905600.0
2007-12-28 10:30:00,3.18,3.19,3.17,3.18,1996800.0,3.1063,3.1161,3.0965,3.1063,1996800.0
2007-12-28 11:00:00,3.18,3.18,3.16,3.18,5900800.0,3.1063,3.1063,3.0868,3.1063,5900800.0
2007-12-28 11:30:00,3.18,3.18,3.17,3.17,4233600.0,3.1063,3.1063,3.0965,3.0965,4233600.0
2007-12-28 12:00:00,3.17,3.17,3.15,3.15,7488000.0,3.0965,3.0965,3.077,3.077,7488000.0
2007-12-28 12:30:00,3.15,3.16,3.13,3.13,10326400.0,3.077,3.0868,3.0575,3.0575,10326400.0
2007-12-28 13:00:00,3.13,3.15,3.12,3.14,8960000.0,3.0575,3.077,3.0477,3.0672,8960000.0
2007-12-28 13:30:00,3.14,3.17,3.13,3.16,8729600.0,3.0672,3.0965,3.0575,3.0868,8729600.0
2007-12-28 14:00:00,3.17,3.17,3.15,3.16,5628800.0,3.0965,3.0965,3.077,3.0868,5628800.0
2007-12-28 14:30:00,3.16,3.17,3.14,3.15,6950400.0,3.0868,3.0965,3.0672,3.077,6950400.0
2007-12-28 15:00:00,3.15,3.16,3.14,3.16,5616000.0,3.077,3.0868,3.0672,3.0868,5616000.0
2007-12-28 15:30:00,3.16,3.17,3.15,3.17,6384000.0,3.0868,3.0965,3.077,3.0965,6384000.0
2007-12-31 09:30:00,3.13,3.16,3.12,3.13,7625600.0,3.0575,3.0868,3.0477,3.0575,7625600.0
2007-12-31 10:00:00,3.13,3.15,3.13,3.13,6953600.0,3.0575,3.077,3.0575,3.0575,6953600.0
2007-12-31 10:30:00,3.13,3.14,3.12,3.12,6160000.0,3.0575,3.0672,3.0477,3.0477,6160000.0
2007-12-31 11:00:00,3.12,3.13,3.11,3.12,7004800.0,3.0477,3.0575,3.0379,3.0477,7004800.0
2007-12-31 11:30:00,3.12,3.13,3.11,3.12,3238400.0,3.0477,3.0575,3.0379,3.0477,3238400.0
2007-12-31 12:00:00,3.12,3.12,3.11,3.11,6828800.0,3.0477,3.0477,3.0379,3.0379,6828800.0
2007-12-31 12:30:00,3.11,3.12,3.11,3.12,4355200.0,3.0379,3.0477,3.0379,3.0477,4355200.0
2007-12-31 13:00:00,3.12,3.13,3.11,3.13,4243200.0,3.0477,3.0575,3.0379,3.0575,4243200.0
2007-12-31 13:30:00,3.13,3.13,3.12,3.12,2492800.0,3.0575,3.0575,3.0477,3.0477,2492800.0
2007-12-31 14:00:00,3.12,3.13,3.11,3.12,4182400.0,3.0477,3.0575,3.0379,3.0477,4182400.0
2007-12-31 14:30:00,3.12,3.14,3.12,3.13,3888000.0,3.0477,3.0672,3.0477,3.0575,3888000.0
2007-12-31 15:00:00,3.13,3.15,3.13,3.15,4614400.0,3.0575,3.077,3.0575,3.077,4614400.0
2007-12-31 15:30:00,3.14,3.15,3.1,3.1,11555200.0,3.0672,3.077,3.0281,3.0281,11555200.0
2008-01-02 09:30:00,3.11,3.13,3.1,3.11,11660800.0,3.0379,3.0575,3.0281,3.0379,11660800.0
2008-01-02 10:00:00,3.11,3.11,3.08,3.1,20790400.0,3.0379,3.0379,3.0086,3.0281,20790400.0
2008-01-02 10:30:00,3.1,3.1,3.06,3.06,13478400.0,3.0281,3.0281,2.9891,2.9891,13478400.0
2008-01-02 11:00:00,3.06,3.07,3.02,3.02,15904000.0,2.9891,2.9988,2.95,2.95,15904000.0
2008-01-02 11:30:00,3.02,3.02,2.98,3.0,17856000.0,2.95,2.95,2.9109,2.9305,17856000.0
2008-01-02 12:00:00,3.0,3.0,2.96,2.97,15990400.0,2.9305,2.9305,2.8914,2.9012,15990400.0
2008-01-02 12:30:00,2.97,2.99,2.97,2.99,14076800.0,2.9012,2.9207,2.9012,2.9207,14076800.0
2008-01-02 13:00:00,2.99,2.99,2.96,2.97,17753600.0,2.9207,2.9207,2.8914,2.9012,17753600.0
2008-01-02 13:30:00,2.97,3.0,2.97,2.99,11353600.0,2.9012,2.9305,2.9012,2.9207,11353600.0
2008-01-02 14:00:00,2.99,3.04,2.99,3.02,36595200.0,2.9207,2.9695,2.9207,2.95,36595200.0
2008-01-02 14:30:00,3.02,3.02,2.98,2.98,16217600.0,2.95,2.95,2.9109,2.9109,16217600.0
2008-01-02 15:00:00,2.98,2.99,2.97,2.97,20854400.0,2.9109,2.9207,2.9012,2.9012,20854400.0
2008-01-02 15:30:00,2.97,3.0,2.97,3.0,22918400.0,2.9012,2.9305,2.9012,2.9305,22918400.0
2008-01-03 09:30:00,3.0,3.01,2.97,2.98,18448000.0,2.9305,2.9402,2.9012,2.9109,18448000.0
2008-01-03 10:00:00,2.98,3.02,2.98,3.0,21811200.0,2.9109,2.95,2.9109,2.9305,21811200.0
2008-01-03 10:30:00,3.0,3.0,2.98,2.99,16233600.0,2.9305,2.9305,2.9109,2.9207,16233600.0
2008-01-03 11:00:00,2.99,3.01,2.99,3.0,11632000.0,2.9207,2.9402,2.9207,2.9305,11632000.0
2008-01-03 11:30:00,3.0,3.01,3.0,3.01,7888000.0,2.9305,2.9402,2.9305,2.9402,7888000.0
2008-01-03 12:00:00,3.01,3.03,3.0,3.03,10208000.0,2.9402,2.9598,2.9305,2.9598,10208000.0
2008-01-03 12:30:00,3.03,3.04,3.01,3.02,8067200.0,2.9598,2.9695,2.9402,2.95,8067200.0
2008-01-03 13:00:00,3.02,3.02,3.0,3.01,8275200.0,2.95,2.95,2.9305,2.9402,8275200.0
2008-01-03 13:30:00,3.01,3.02,3.0,3.0,10262400.0,2.9402,2.95,2.9305,2.9305,10262400.0
2008-01-03 14:00:00,3.0,3.01,2.99,3.0,11078400.0,2.9305,2.9402,2.9207,2.9305,11078400.0
2008-01-03 14:30:00,3.0,3.01,2.99,3.0,6825600.0,2.9305,2.9402,2.9207,2.9305,6825600.0
2008-01-03 15:00:00,3.0,3.0,2.97,2.97,16489600.0,2.9305,2.9305,2.9012,2.9012,16489600.0
2008-01-03 15:30:00,2.97,3.0,2.96,3.0,16816000.0,2.9012,2.9305,2.8914,2.9305,16816000.0
2008-01-04 09:30:00,2.92,2.92,2.89,2.9,22761600.0,2.8523,2.8523,2.823,2.8328,22761600.0
2008-01-04 10:00:00,2.9,2.91,2.86,2.86,34633600.0,2.8328,2.8426,2.7937,2.7937,34633600.0
2008-01-04 10:30:00,2.86,2.87,2.81,2.82,34057600.0,2.7937,2.8035,2.7449,2.7546,34057600.0
2008-01-04 11:00:00,2.82,2.85,2.81,2.85,26611200.0,2.7546,2.7839,2.7449,2.7839,26611200.0
2008-01-04 11:30:00,2.85,2.85,2.84,2.84,11833600.0,2.7839,2.7839,2.7742,2.7742,11833600.0
2008-01-04 12:00:00,2.84,2.87,2.84,2.84,12006400.0,2.7742,2.8035,2.7742,2.7742,12006400.0
2008-01-04 12:30:00,2.84,2.85,2.83,2.84,9049600.0,2.7742,2.7839,2.7644,2.7742,9049600.0
2008-01-04 13:00:00,2.84,2.84,2.82,2.83,13347200.0,2.7742,2.7742,2.7546,2.7644,13347200.0
2008-01-04 13:30:00,2.83,2.84,2.8,2.83,19331200.0,2.7644,2.7742,2.7351,2.7644,19331200.0
2008-01-04 14:00:00,2.83,2.83,2.78,2.78,20403200.0,2.7644,2.7644,2.7156,2.7156,20403200.0
2008-01-04 14:30:00,2.79,2.79,2.75,2.78,29580800.0,2.7253,2.7253,2.6863,2.7156,29580800.0
2008-01-04 15:00:00,2.78,2.79,2.76,2.78,32092800.0,2.7156,2.7253,2.696,2.7156,32092800.0
2008-01-04 15:30:00,2.78,2.79,2.74,2.74,38156800.0,2.7156,2.7253,2.6765,2.6765,38156800.0
2008-01-07 09:30:00,2.76,2.77,2.73,2.76,31356800.0,2.696,2.7058,2.6667,2.696,31356800.0
2008-01-07 10:00:00,2.76,2.76,2.67,2.68,46790400.0,2.696,2.696,2.6081,2.6179,46790400.0
2008-01-07 10:30:00,2.68,2.69,2.64,2.68,55750400.0,2.6179,2.6276,2.5788,2.6179,55750400.0
2008-01-07 11:00:00,2.68,2.73,2.68,2.72,31545600.0,2.6179,2.6667,2.6179,2.657,31545600.0
2008-01-07 11:30:00,2.72,2.77,2.71,2.75,41030400.0,2.657,2.7058,2.6472,2.6863,41030400.0
2008-01-07 12:00:00,2.75,2.77,2.71,2.75,23360000.0,2.6863,2.7058,2.6472,2.6863,23360000.0
2008-01-07 12:30:00,2.75,2.78,2.75,2.77,20985600.0,2.6863,2.7156,2.6863,2.7058,20985600.0
2008-01-07 13:00:00,2.77,2.77,2.74,2.75,17024000.0,2.7058,2.7058,2.6765,2.6863,17024000.0
2008-01-07 13:30:00,2.75,2.76,2.71,2.72,21776000.0,2.6863,2.696,2.6472,2.657,21776000.0
2008-01-07 14:00:00,2.72,2.73,2.69,2.7,26841600.0,2.657,2.6667,2.6276,2.6374,26841600.0
2008-01-07 14:30:00,2.7,2.73,2.68,2.7,27590400.0,2.6374,2.6667,2.6179,2.6374,27590400.0
2008-01-07 15:00:00,2.7,2.71,2.67,2.68,29420800.0,2.6374,2.6472,2.6081,2.6179,29420800.0
2008-01-07 15:30:00,2.68,2.74,2.65,2.73,44054400.0,2.6179,2.6765,2.5886,2.6667,44054400.0
2008-01-08 09:30:00,2.74,2.76,2.73,2.75,28038400.0,2.6765,2.696,2.6667,2.6863,28038400.0
2008-01-08 10:00:00,2.75,2.79,2.74,2.78,42044800.0,2.6863,2.7253,2.6765,2.7156,42044800.0
2008-01-08 10:30:00,2.78,2.78,2.76,2.77,25900800.0,2.7156,2.7156,2.696,2.7058,25900800.0
2008-01-08 11:00:00,2.77,2.77,2.73,2.74,23475200.0,2.7058,2.7058,2.6667,2.6765,23475200.0
2008-01-08 11:30:00,2.74,2.75,2.71,2.73,32172800.0,2.6765,2.6863,2.6472,2.6667,32172800.0
2008-01-08 12:00:00,2.73,2.75,2.72,2.74,15244800.0,2.6667,2.6863,2.657,2.6765,15244800.0
2008-01-08 12:30:00,2.74,2.75,2.72,2.74,13267200.0,2.6765,2.6863,2.657,2.6765,13267200.0
2008-01-08 13:00:00,2.74,2.77,2.72,2.77,30806400.0,2.6765,2.7058,2.657,2.7058,30806400.0
2008-01-08 13:30:00,2.77,2.77,2.74,2.77,17702400.0,2.7058,2.7058,2.6765,2.7058,17702400.0
2008-01-08 14:00:00,2.77,2.79,2.76,2.79,24022400.0,2.7058,2.7253,2.696,2.7253,24022400.0
2008-01-08 14:30:00,2.79,2.79,2.71,2.72,35097600.0,2.7253,2.7253,2.6472,2.657,35097600.0
2008-01-08 15:00:00,2.72,2.73,2.63,2.65,46652800.0,2.657,2.6667,2.569,2.5886,46652800.0
2008-01-08 15:30:00,2.65,2.68,2.59,2.6,56688000.0,2.5886,2.6179,2.53,2.5397,56688000.0
2008-01-09 09:30:00,2.6,2.65,2.58,2.63,46467200.0,2.5397,2.5886,2.5202,2.569,46467200.0
2008-01-09 10:00:00,2.63,2.66,2.6,2.63,57014400.0,2.569,2.5983,2.5397,2.569,57014400.0
2008-01-09 10:30:00,2.63,2.65,2.61,2.64,38163200.0,2.569,2.5886,2.5495,2.5788,38163200.0
2008-01-09 11:00:00,2.64,2.64,2.6,2.61,26579200.0,2.5788,2.5788,2.5397,2.5495,26579200.0
2008-01-09 11:30:00,2.61,2.61,2.57,2.59,23859200.0,2.5495,2.5495,2.5104,2.53,23859200.0
2008-01-09 12:00:00,2.59,2.62,2.59,2.62,20128000.0,2.53,2.5593,2.53,2.5593,20128000.0
2008-01-09 12:30:00,2.62,2.63,2.59,2.6,21040000.0,2.5593,2.569,2.53,2.5397,21040000.0
2008-01-09 13:00:00,2.61,2.61,2.58,2.58,16105600.0,2.5495,2.5495,2.5202,2.5202,16105600.0
2008-01-09 13:30:00,2.58,2.59,2.56,2.57,32633600.0,2.5202,2.53,2.5007,2.5104,32633600.0
2008-01-09 14:00:00,2.57,2.57,2.54,2.57,35318400.0,2.5104,2.5104,2.4811,2.5104,35318400.0
2008-01-09 14:30:00,2.57,2.64,2.57,2.63,70272000.0,2.5104,2.5788,2.5104,2.569,70272000.0
2008-01-09 15:00:00,2.63,2.67,2.63,2.65,75276800.0,2.569,2.6081,2.569,2.5886,75276800.0
2008-01-09 15:30:00,2.65,2.7,2.64,2.7,62275200.0,2.5886,2.6374,2.5788,2.6374,62275200.0
2008-01-10 09:30:00,2.64,2.66,2.63,2.65,38233600.0,2.5788,2.5983,2.569,2.5886,38233600.0
2008-01-10 10:00:00,2.65,2.68,2.64,2.65,59385600.0,2.5886,2.6179,2.5788,2.5886,59385600.0
2008-01-10 10:30:00,2.65,2.67,2.63,2.65,25030400.0,2.5886,2.6081,2.569,2.5886,25030400.0
2008-01-10 11:00:00,2.65,2.66,2.64,2.66,19100800.0,2.5886,2.5983,2.5788,2.5983,19100800.0
2008-01-10 11:30:00,2.66,2.66,2.64,2.66,14979200.0,2.5983,2.5983,2.5788,2.5983,14979200.0
2008-01-10 12:00:00,2.66,2.75,2.65,2.7,61945600.0,2.5983,2.6863,2.5886,2.6374,61945600.0
2008-01-10 12:30:00,2.7,2.72,2.66,2.71,62624000.0,2.6374,2.657,2.5983,2.6472,62624000.0
2008-01-10 13:00:00,2.71,2.72,2.69,2.7,53190400.0,2.6472,2.657,2.6276,2.6374,53190400.0
2008-01-10 13:30:00,2.7,2.71,2.65,2.67,46937600.0,2.6374,2.6472,2.5886,2.6081,46937600.0
2008-01-10 14:00:00,2.67,2.7,2.66,2.69,45689600.0,2.6081,2.6374,2.5983,2.6276,45689600.0
2008-01-10 14:30:00,2.69,2.72,2.68,2.71,46163200.0,2.6276,2.657,2.6179,2.6472,46163200.0
2008-01-10 15:00:00,2.71,2.75,2.71,2.73,46812800.0,2.6472,2.6863,2.6472,2.6667,46812800.0
2008-01-10 15:30:00,2.74,2.75,2.69,2.71,49734400.0,2.6765,2.6863,2.6276,2.6472,49734400.0
2008-01-11 09:30:00,2.68,2.68,2.65,2.65,35497600.0,2.6179,2.6179,2.5886,2.5886,35497600.0
2008-01-11 10:00:00,2.65,2.66,2.64,2.64,34963200.0,2.5886,2.5983,2.5788,2.5788,34963200.0
2008-01-11 10:30:00,2.64,2.66,2.63,2.64,26204800.0,2.5788,2.5983,2.569,2.5788,26204800.0
2008-01-11 11:00:00,2.64,2.65,2.63,2.64,20144000.0,2.5788,2.5886,2.569,2.5788,20144000.0
2008-01-11 11:30:00,2.64,2.67,2.64,2.65,21033600.0,2.5788,2.6081,2.5788,2.5886,21033600.0
2008-01-11 12:00:00,2.65,2.66,2.62,2.63,15107200.0,2.5886,2.5983,2.5593,2.569,15107200.0
2008-01-11 12:30:00,2.63,2.64,2.62,2.64,15142400.0,2.569,2.5788,2.5593,2.5788,15142400.0
2008-01-11 13:00:00,2.64,2.64,2.6,2.62,27852800.0,2.5788,2.5788,2.5397,2.5593,27852800.0
2008-01-11 13:30:00,2.62,2.62,2.59,2.59,22147200.0,2.5593,2.5593,2.53,2.53,22147200.0
2008-01-11 14:00:00,2.59,2.62,2.59,2.61,18579200.0,2.53,2.5593,2.53,2.5495,18579200.0
2008-01-11 14:30:00,2.61,2.61,2.58,2.6,24195200.0,2.5495,2.5495,2.5202,2.5397,24195200.0
2008-01-11 15:00:00,2.6,2.6,2.56,2.59,39686400.0,2.5397,2.5397,2.5007,2.53,39686400.0
2008-01-11 15:30:00,2.59,2.62,2.58,2.6,32297600.0,2.53,2.5593,2.5202,2.5397,32297600.0
2008-01-14 09:30:00,2.66,2.68,2.63,2.65,32716800.0,2.5983,2.6179,2.569,2.5886,32716800.0
2008-01-14 10:00:00,2.65,2.67,2.63,2.66,26208000.0,2.5886,2.6081,2.569,2.5983,26208000.0
2008-01-14 10:30:00,2.66,2.67,2.65,2.67,20960000.0,2.5983,2.6081,2.5886,2.6081,20960000.0
2008-01-14 11:00:00,2.67,2.69,2.67,2.67,36105600.0,2.6081,2.6276,2.6081,2.6081,36105600.0
2008-01-14 11:30:00,2.67,2.67,2.66,2.66,16089600.0,2.6081,2.6081,2.5983,2.5983,16089600.0
2008-01-14 12:00:00,2.66,2.66,2.64,2.64,19667200.0,2.5983,2.5983,2.5788,2.5788,19667200.0
2008-01-14 12:30:00,2.64,2.66,2.64,2.65,14864000.0,2.5788,2.5983,2.5788,2.5886,14864000.0
2008-01-14 13:00:00,2.65,2.66,2.65,2.65,16636800.0,2.5886,2.5983,2.5886,2.5886,16636800.0
2008-01-14 13:30:00,2.65,2.68,2.65,2.68,19219200.0,2.5886,2.6179,2.5886,2.6179,19219200.0
2008-01-14 14:00:00,2.68,2.68,2.66,2.68,13638400.0,2.6179,2.6179,2.5983,2.6179,13638400.0
2008-01-14 14:30:00,2.68,2.69,2.67,2.69,23456000.0,2.6179,2.6276,2.6081,2.6276,23456000.0
2008-01-14 15:00:00,2.69,2.7,2.67,2.69,22243200.0,2.6276,2.6374,2.6081,2.6276,22243200.0
2008-01-14 15:30:00,2.69,2.7,2.68,2.69,20684800.0,2.6276,2.6374,2.6179,2.6276,20684800.0
2008-01-15 09:30:00,2.63,2.65,2.62,2.63,21449600.0,2.569,2.5886,2.5593,2.569,21449600.0
2008-01-15 10:00:00,2.63,2.64,2.59,2.6,40025600.0,2.569,2.5788,2.53,2.5397,40025600.0
2008-01-15 10:30:00,2.6,2.61,2.57,2.59,36144000.0,2.5397,2.5495,2.5104,2.53,36144000.0
2008-01-15 11:00:00,2.59,2.61,2.58,2.58,16192000.0,2.53,2.5495,2.5202,2.5202,16192000.0
2008-01-15 11:30:00,2.58,2.59,2.57,2.59,17782400.0,2.5202,2.53,2.5104,2.53,17782400.0
2008-01-15 12:00:00,2.59,2.6,2.58,2.59,12288000.0,2.53,2.5397,2.5202,2.53,12288000.0
2008-01-15 12:30:00,2.59,2.59,2.55,2.57,23238400.0,2.53,2.53,2.4909,2.5104,23238400.0
2008-01-15 13:00:00,2.57,2.59,2.56,2.57,19724800.0,2.5104,2.53,2.5007,2.5104,19724800.0
2008-01-15 13:30:00,2.57,2.57,2.54,2.54,25692800.0,2.5104,2.5104,2.4811,2.4811,25692800.0
2008-01-15 14:00:00,2.54,2.56,2.53,2.54,25932800.0,2.4811,2.5007,2.4714,2.4811,25932800.0
2008-01-15 14:30:00,2.54,2.55,2.53,2.54,22790400.0,2.4811,2.4909,2.4714,2.4811,22790400.0
2008-01-15 15:00:00,2.54,2.56,2.52,2.56,27849600.0,2.4811,2.5007,2.4616,2.5007,27849600.0
2008-01-15 15:30:00,2.56,2.58,2.54,2.54,43036800.0,2.5007,2.5202,2.4811,2.4811,43036800.0
2008-01-16 09:30:00,2.5,2.55,2.49,2.49,45648000.0,2.4421,2.4909,2.4323,2.4323,45648000.0
2008-01-16 10:00:00,2.49,2.5,2.46,2.47,47414400.0,2.4323,2.4421,2.403,2.4127,47414400.0
2008-01-16 10:30:00,2.47,2.48,2.42,2.44,61728000.0,2.4127,2.4225,2.3639,2.3834,61728000.0
2008-01-16 11:00:00,2.44,2.49,2.44,2.48,41366400.0,2.3834,2.4323,2.3834,2.4225,41366400.0
2008-01-16 11:30:00,2.48,2.51,2.45,2.5,32182400.0,2.4225,2.4518,2.3932,2.4421,32182400.0
2008-01-16 12:00:00,2.5,2.52,2.49,2.5,30675200.0,2.4421,2.4616,2.4323,2.4421,30675200.0
2008-01-16 12:30:00,2.5,2.53,2.5,2.51,30092800.0,2.4421,2.4714,2.4421,2.4518,30092800.0
2008-01-16 13:00:00,2.51,2.52,2.48,2.48,17907200.0,2.4518,2.4616,2.4225,2.4225,17907200.0
2008-01-16 13:30:00,2.48,2.51,2.48,2.49,19395200.0,2.4225,2.4518,2.4225,2.4323,19395200.0
2008-01-16 14:00:00,2.49,2.54,2.48,2.54,32806400.0,2.4323,2.4811,2.4225,2.4811,32806400.0
2008-01-16 14:30:00,2.54,2.58,2.52,2.52,45587200.0,2.4811,2.5202,2.4616,2.4616,45587200.0
2008-01-16 15:00:00,2.53,2.56,2.52,2.55,33763200.0,2.4714,2.5007,2.4616,2.4909,33763200.0
2008-01-16 15:30:00,2.55,2.55,2.48,2.48,38329600.0,2.4909,2.4909,2.4225,2.4225,38329600.0
2008-01-17 09:30:00,2.51,2.54,2.5,2.53,48652800.0,2.4518,2.4811,2.4421,2.4714,48652800.0
2008-01-17 10:00:00,2.53,2.53,2.46,2.48,47833600.0,2.4714,2.4714,2.403,2.4225,47833600.0
2008-01-17 10:30:00,2.48,2.49,2.44,2.48,42412800.0,2.4225,2.4323,2.3834,2.4225,42412800.0
2008-01-17 11:00:00,2.48,2.5,2.47,2.48,29372800.0,2.4225,2.4421,2.4127,2.4225,29372800.0
2008-01-17 11:30:00,2.48,2.49,2.45,2.45,26483200.0,2.4225,2.4323,2.3932,2.3932,26483200.0
2008-01-17 12:00:00,2.45,2.46,2.42,2.46,50262400.0,2.3932,2.403,2.3639,2.403,50262400.0
2008-01-17 12:30:00,2.46,2.48,2.45,2.46,26640000.0,2.403,2.4225,2.3932,2.403,26640000.0
2008-01-17 13:00:00,2.46,2.48,2.44,2.47,27801600.0,2.403,2.4225,2.3834,2.4127,27801600.0
2008-01-17 13:30:00,2.47,2.49,2.45,2.47,32243200.0,2.4127,2.4323,2.3932,2.4127,32243200.0
2008-01-17 14:00:00,2.47,2.47,2.43,2.43,26828800.0,2.4127,2.4127,2.3737,2.3737,26828800.0
2008-01-17 14:30:00,2.43,2.45,2.42,2.44,36422400.0,2.3737,2.3932,2.3639,2.3834,36422400.0
2008-01-17 15:00:00,2.44,2.46,2.42,2.42,31449600.0,2.3834,2.403,2.3639,2.3639,31449600.0
2008-01-17 15:30:00,2.42,2.43,2.39,2.41,40089600.0,2.3639,2.3737,2.3346,2.3541,40089600.0
2008-01-18 09:30:00,2.44,2.46,2.42,2.44,46582400.0,2.3834,2.403,2.3639,2.3834,46582400.0
2008-01-18 10:00:00,2.44,2.49,2.43,2.48,43756800.0,2.3834,2.4323,2.3737,2.4225,43756800.0
2008-01-18 10:30:00,2.48,2.48,2.45,2.45,30489600.0,2.4225,2.4225,2.3932,2.3932,30489600.0
2008-01-18 11:00:00,2.45,2.46,2.41,2.42,42086400.0,2.3932,2.403,2.3541,2.3639,42086400.0
2008-01-18 11:30:00,2.42,2.44,2.37,2.38,55392000.0,2.3639,2.3834,2.3151,2.3248,55392000.0
2008-01-18 12:00:00,2.38,2.44,2.38,2.44,33561600.0,2.3248,2.3834,2.3248,2.3834,33561600.0
2008-01-18 12:30:00,2.44,2.45,2.42,2.43,26960000.0,2.3834,2.3932,2.3639,2.3737,26960000.0
2008-01-18 13:00:00,2.43,2.45,2.4,2.41,21612800.0,2.3737,2.3932,2.3444,2.3541,21612800.0
2008-01-18 13:30:00,2.41,2.43,2.4,2.41,16764800.0,2.3541,2.3737,2.3444,2.3541,16764800.0
2008-01-18 14:00:00,2.41,2.43,2.39,2.39,17683200.0,2.3541,2.3737,2.3346,2.3346,17683200.0
2008-01-18 14:30:00,2.39,2.4,2.37,2.4,22844800.0,2.3346,2.3444,2.3151,2.3444,22844800.0
2008-01-18 15:00:00,2.4,2.42,2.38,2.39,30643200.0,2.3444,2.3639,2.3248,2.3346,30643200.0
2008-01-18 15:30:00,2.39,2.42,2.39,2.4,35676800.0,2.3346,2.3639,2.3346,2.3444,35676800.0
2008-01-22 09:30:00,2.14,2.28,2.1,2.24,67712000.0,2.0904,2.2272,2.0513,2.1881,67712000.0
2008-01-22 10:00:00,2.24,2.31,2.23,2.3,85657600.0,2.1881,2.2565,2.1783,2.2467,85657600.0
2008-01-22 10:30:00,2.3,2.3,2.25,2.27,43452800.0,2.2467,2.2467,2.1978,2.2174,43452800.0
2008-01-22 11:00:00,2.27,2.34,2.27,2.29,44224000.0,2.2174,2.2858,2.2174,2.2369,44224000.0
2008-01-22 11:30:00,2.29,2.29,2.25,2.26,35491200.0,2.2369,2.2369,2.1978,2.2076,35491200.0
2008-01-22 12:00:00,2.26,2.31,2.26,2.28,50403200.0,2.2076,2.2565,2.2076,2.2272,50403200.0
2008-01-22 12:30:00,2.28,2.3,2.27,2.3,17596800.0,2.2272,2.2467,2.2174,2.2467,17596800.0
2008-01-22 13:00:00,2.3,2.33,2.29,2.31,37865600.0,2.2467,2.276,2.2369,2.2565,37865600.0
2008-01-22 13:30:00,2.31,2.32,2.28,2.29,33894400.0,2.2565,2.2662,2.2272,2.2369,33894400.0
2008-01-22 14:00:00,2.29,2.31,2.27,2.29,26060800.0,2.2369,2.2565,2.2174,2.2369,26060800.0
2008-01-22 14:30:00,2.29,2.31,2.27,2.3,25609600.0,2.2369,2.2565,2.2174,2.2467,25609600.0
2008-01-22 15:00:00,2.3,2.32,2.28,2.29,43440000.0,2.2467,2.2662,2.2272,2.2369,43440000.0
2008-01-22 15:30:00,2.29,2.34,2.27,2.28,55004800.0,2.2369,2.2858,2.2174,2.2272,55004800.0
2008-01-23 09:30:00,2.11,2.17,2.1,2.17,81148800.0,2.0611,2.1197,2.0513,2.1197,81148800.0
2008-01-23 10:00:00,2.16,2.2,2.13,2.17,83881600.0,2.1099,2.149,2.0806,2.1197,83881600.0
2008-01-23 10:30:00,2.17,2.18,2.14,2.16,47651200.0,2.1197,2.1295,2.0904,2.1099,47651200.0
2008-01-23 11:00:00,2.16,2.16,2.11,2.11,44659200.0,2.1099,2.1099,2.0611,2.0611,44659200.0
2008-01-23 11:30:00,2.11,2.11,2.07,2.07,57347200.0,2.0611,2.0611,2.022,2.022,57347200.0
2008-01-23 12:00:00,2.07,2.1,2.05,2.08,47193600.0,2.022,2.0513,2.0025,2.0318,47193600.0
2008-01-23 12:30:00,2.08,2.08,2.02,2.05,50352000.0,2.0318,2.0318,1.9732,2.0025,50352000.0
2008-01-23 13:00:00,2.05,2.08,2.03,2.06,42723200.0,2.0025,2.0318,1.9829,2.0123,42723200.0
2008-01-23 13:30:00,2.07,2.1,2.05,2.09,52070400.0,2.022,2.0513,2.0025,2.0416,52070400.0
2008-01-23 14:00:00,2.09,2.16,2.07,2.15,50915200.0,2.0416,2.1099,2.022,2.1002,50915200.0
2008-01-23 14:30:00,2.15,2.15,2.1,2.13,58102400.0,2.1002,2.1002,2.0513,2.0806,58102400.0
2008-01-23 15:00:00,2.13,2.25,2.12,2.24,113177600.0,2.0806,2.1978,2.0709,2.1881,113177600.0
2008-01-23 15:30:00,2.24,2.28,2.23,2.26,58057600.0,2.1881,2.2272,2.1783,2.2076,58057600.0
2008-01-24 09:30:00,2.28,2.35,2.28,2.34,56851200.0,2.2272,2.2955,2.2272,2.2858,56851200.0
2008-01-24 10:00:00,2.34,2.36,2.27,2.3,79395200.0,2.2858,2.3053,2.2174,2.2467,79395200.0
2008-01-24 10:30:00,2.3,2.32,2.29,2.3,27609600.0,2.2467,2.2662,2.2369,2.2467,27609600.0
2008-01-24 11:00:00,2.3,2.32,2.28,2.32,23996800.0,2.2467,2.2662,2.2272,2.2662,23996800.0
2008-01-24 11:30:00,2.32,2.33,2.3,2.32,17740800.0,2.2662,2.276,2.2467,2.2662,17740800.0
2008-01-24 12:00:00,2.31,2.32,2.29,2.3,17548800.0,2.2565,2.2662,2.2369,2.2467,17548800.0
2008-01-24 12:30:00,2.3,2.3,2.28,2.3,18131200.0,2.2467,2.2467,2.2272,2.2467,18131200.0
2008-01-24 13:00:00,2.3,2.31,2.28,2.29,17523200.0,2.2467,2.2565,2.2272,2.2369,17523200.0
2008-01-24 13:30:00,2.3,2.31,2.29,2.3,17222400.0,2.2467,2.2565,2.2369,2.2467,17222400.0
2008-01-24 14:00:00,2.3,2.33,2.3,2.33,23344000.0,2.2467,2.276,2.2467,2.276,23344000.0
2008-01-24 14:30:00,2.33,2.35,2.31,2.32,36851200.0,2.276,2.2955,2.2565,2.2662,36851200.0
2008-01-24 15:00:00,2.32,2.33,2.31,2.32,23433600.0,2.2662,2.276,2.2565,2.2662,23433600.0
2008-01-24 15:30:00,2.33,2.35,2.32,2.35,33360000.0,2.276,2.2955,2.2662,2.2955,33360000.0
2008-01-25 09:30:00,2.45,2.45,2.4,2.4,46739200.0,2.3932,2.3932,2.3444,2.3444,46739200.0
2008-01-25 10:00:00,2.4,2.4,2.36,2.38,45833600.0,2.3444,2.3444,2.3053,2.3248,45833600.0
2008-01-25 10:30:00,2.38,2.38,2.33,2.34,51068800.0,2.3248,2.3248,2.276,2.2858,51068800.0
2008-01-25 11:00:00,2.34,2.35,2.32,2.33,36371200.0,2.2858,2.2955,2.2662,2.276,36371200.0
2008-01-25 11:30:00,2.33,2.36,2.33,2.35,25852800.0,2.276,2.3053,2.276,2.2955,25852800.0
2008-01-25 12:00:00,2.35,2.36,2.34,2.35,13353600.0,2.2955,2.3053,2.2858,2.2955,13353600.0
2008-01-25 12:30:00,2.35,2.35,2.3,2.31,32476800.0,2.2955,2.2955,2.2467,2.2565,32476800.0
2008-01-25 13:00:00,2.31,2.32,2.29,2.3,29491200.0,2.2565,2.2662,2.2369,2.2467,29491200.0
2008-01-25 13:30:00,2.3,2.3,2.27,2.28,43827200.0,2.2467,2.2467,2.2174,2.2272,43827200.0
2008-01-25 14:00:00,2.28,2.3,2.27,2.28,32614400.0,2.2272,2.2467,2.2174,2.2272,32614400.0
2008-01-25 14:30:00,2.28,2.3,2.26,2.27,27552000.0,2.2272,2.2467,2.2076,2.2174,27552000.0
2008-01-25 15:00:00,2.27,2.3,2.26,2.29,37980800.0,2.2174,2.2467,2.2076,2.2369,37980800.0
2008-01-25 15:30:00,2.29,2.3,2.25,2.25,35177600.0,2.2369,2.2467,2.1978,2.1978,35177600.0
2008-01-28 09:30:00,2.26,2.27,2.22,2.25,57267200.0,2.2076,2.2174,2.1685,2.1978,57267200.0
2008-01-28 10:00:00,2.25,2.27,2.22,2.27,39532800.0,2.1978,2.2174,2.1685,2.2174,39532800.0
2008-01-28 10:30:00,2.27,2.29,2.25,2.28,39904000.0,2.2174,2.2369,2.1978,2.2272,39904000.0
2008-01-28 11:00:00,2.28,2.29,2.26,2.28,22390400.0,2.2272,2.2369,2.2076,2.2272,22390400.0
2008-01-28 11:30:00,2.28,2.3,2.28,2.28,18342400.0,2.2272,2.2467,2.2272,2.2272,18342400.0
2008-01-28 12:00:00,2.28,2.28,2.26,2.27,17808000.0,2.2272,2.2272,2.2076,2.2174,17808000.0
2008-01-28 12:30:00,2.27,2.28,2.26,2.27,14771200.0,2.2174,2.2272,2.2076,2.2174,14771200.0
2008-01-28 13:00:00,2.28,2.3,2.27,2.29,21993600.0,2.2272,2.2467,2.2174,2.2369,21993600.0
2008-01-28 13:30:00,2.29,2.3,2.28,2.28,15539200.0,2.2369,2.2467,2.2272,2.2272,15539200.0
2008-01-28 14:00:00,2.28,2.3,2.28,2.29,19366400.0,2.2272,2.2467,2.2272,2.2369,19366400.0
2008-01-28 14:30:00,2.29,2.3,2.27,2.27,19961600.0,2.2369,2.2467,2.2174,2.2174,19961600.0
2008-01-28 15:00:00,2.27,2.28,2.24,2.25,29539200.0,2.2174,2.2272,2.1881,2.1978,29539200.0
2008-01-28 15:30:00,2.25,2.29,2.25,2.29,34892800.0,2.1978,2.2369,2.1978,2.2369,34892800.0
2008-01-29 09:30:00,2.32,2.33,2.28,2.28,34246400.0,2.2662,2.276,2.2272,2.2272,34246400.0
2008-01-29 10:00:00,2.28,2.31,2.26,2.3,56201600.0,2.2272,2.2565,2.2076,2.2467,56201600.0
2008-01-29 10:30:00,2.3,2.3,2.28,2.29,17702400.0,2.2467,2.2467,2.2272,2.2369,17702400.0
2008-01-29 11:00:00,2.29,2.3,2.29,2.29,17859200.0,2.2369,2.2467,2.2369,2.2369,17859200.0
2008-01-29 11:30:00,2.3,2.31,2.29,2.3,11299200.0,2.2467,2.2565,2.2369,2.2467,11299200.0
2008-01-29 12:00:00,2.3,2.3,2.27,2.28,12454400.0,2.2467,2.2467,2.2174,2.2272,12454400.0
2008-01-29 12:30:00,2.28,2.29,2.27,2.28,10704000.0,2.2272,2.2369,2.2174,2.2272,10704000.0
2008-01-29 13:00:00,2.28,2.29,2.27,2.29,9174400.0,2.2272,2.2369,2.2174,2.2369,9174400.0
2008-01-29 13:30:00,2.29,2.3,2.28,2.29,13219200.0,2.2369,2.2467,2.2272,2.2369,13219200.0
2008-01-29 14:00:00,2.28,2.3,2.27,2.29,12246400.0,2.2272,2.2467,2.2174,2.2369,12246400.0
2008-01-29 14:30:00,2.29,2.3,2.28,2.3,13785600.0,2.2369,2.2467,2.2272,2.2467,13785600.0
2008-01-29 15:00:00,2.3,2.31,2.3,2.31,16214400.0,2.2467,2.2565,2.2467,2.2565,16214400.0
2008-01-29 15:30:00,2.31,2.31,2.29,2.3,20566400.0,2.2565,2.2565,2.2369,2.2467,20566400.0
2008-01-30 09:30:00,2.28,2.31,2.28,2.3,18710400.0,2.2272,2.2565,2.2272,2.2467,18710400.0
2008-01-30 10:00:00,2.3,2.32,2.29,2.31,26150400.0,2.2467,2.2662,2.2369,2.2565,26150400.0
2008-01-30 10:30:00,2.31,2.33,2.31,2.32,19273600.0,2.2565,2.276,2.2565,2.2662,19273600.0
2008-01-30 11:00:00,2.32,2.33,2.31,2.31,11200000.0,2.2662,2.276,2.2565,2.2565,11200000.0
2008-01-30 11:30:00,2.31,2.31,2.3,2.3,28905600.0,2.2565,2.2565,2.2467,2.2467,28905600.0
2008-01-30 12:00:00,2.3,2.31,2.3,2.3,13513600.0,2.2467,2.2565,2.2467,2.2467,13513600.0
2008-01-30 12:30:00,2.3,2.3,2.29,2.3,10284800.0,2.2467,2.2467,2.2369,2.2467,10284800.0
2008-01-30 13:00:00,2.29,2.3,2.29,2.29,8732800.0,2.2369,2.2467,2.2369,2.2369,8732800.0
2008-01-30 13:30:00,2.29,2.3,2.28,2.29,10204800.0,2.2369,2.2467,2.2272,2.2369,10204800.0
2008-01-30 14:00:00,2.29,2.37,2.29,2.36,74361600.0,2.2369,2.3151,2.2369,2.3053,74361600.0
2008-01-30 14:30:00,2.36,2.37,2.32,2.37,62060800.0,2.3053,2.3151,2.2662,2.3151,62060800.0
2008-01-30 15:00:00,2.37,2.39,2.35,2.36,59769600.0,2.3151,2.3346,2.2955,2.3053,59769600.0
2008-01-30 15:30:00,2.36,2.36,2.3,2.3,61331200.0,2.3053,2.3053,2.2467,2.2467,61331200.0
2008-01-31 09:30:00,2.24,2.27,2.24,2.26,49750400.0,2.1881,2.2174,2.1881,2.2076,49750400.0
2008-01-31 10:00:00,2.26,2.28,2.25,2.28,47699200.0,2.2076,2.2272,2.1978,2.2272,47699200.0
2008-01-31 10:30:00,2.28,2.28,2.25,2.28,28406400.0,2.2272,2.2272,2.1978,2.2272,28406400.0
2008-01-31 11:00:00,2.28,2.32,2.27,2.31,47401600.0,2.2272,2.2662,2.2174,2.2565,47401600.0
2008-01-31 11:30:00,2.31,2.36,2.3,2.35,59750400.0,2.2565,2.3053,2.2467,2.2955,59750400.0
2008-01-31 12:00:00,2.34,2.35,2.32,2.33,30681600.0,2.2858,2.2955,2.2662,2.276,30681600.0
2008-01-31 12:30:00,2.33,2.34,2.32,2.33,23200000.0,2.276,2.2858,2.2662,2.276,23200000.0
2008-01-31 13:00:00,2.33,2.33,2.32,2.33,20217600.0,2.276,2.276,2.2662,2.276,20217600.0
2008-01-31 13:30:00,2.33,2.36,2.33,2.35,24668800.0,2.276,2.3053,2.276,2.2955,24668800.0
2008-01-31 14:00:00,2.35,2.37,2.34,2.36,34112000.0,2.2955,2.3151,2.2858,2.3053,34112000.0
2008-01-31 14:30:00,2.36,2.38,2.36,2.38,32278400.0,2.3053,2.3248,2.3053,2.3248,32278400.0
2008-01-31 15:00:00,2.38,2.4,2.37,2.39,33430400.0,2.3248,2.3444,2.3151,2.3346,33430400.0
2008-01-31 15:30:00,2.39,2.42,2.37,2.37,46464000.0,2.3346,2.3639,2.3151,2.3151,46464000.0
2008-02-01 09:30:00,2.41,2.42,2.39,2.41,37894400.0,2.3541,2.3639,2.3346,2.3541,37894400.0
2008-02-01 10:00:00,2.41,2.45,2.4,2.41,55388800.0,2.3541,2.3932,2.3444,2.3541,55388800.0
2008-02-01 10:30:00,2.41,2.41,2.35,2.36,52227200.0,2.3541,2.3541,2.2955,2.3053,52227200.0
2008-02-01 11:00:00,2.36,2.38,2.35,2.37,32995200.0,2.3053,2.3248,2.2955,2.3151,32995200.0
2008-02-01 11:30:00,2.37,2.39,2.36,2.39,22310400.0,2.3151,2.3346,2.3053,2.3346,22310400.0
2008-02-01 12:00:00,2.39,2.39,2.37,2.38,19324800.0,2.3346,2.3346,2.3151,2.3248,19324800.0
2008-02-01 12:30:00,2.37,2.38,2.36,2.37,13184000.0,2.3151,2.3248,2.3053,2.3151,13184000.0
2008-02-01 13:00:00,2.37,2.4,2.37,2.4,16704000.0,2.3151,2.3444,2.3151,2.3444,16704000.0
2008-02-01 13:30:00,2.4,2.4,2.39,2.39,18598400.0,2.3444,2.3444,2.3346,2.3346,18598400.0
2008-02-01 14:00:00,2.39,2.42,2.38,2.41,20944000.0,2.3346,2.3639,2.3248,2.3541,20944000.0
2008-02-01 14:30:00,2.41,2.43,2.41,2.43,26787200.0,2.3541,2.3737,2.3541,2.3737,26787200.0
2008-02-01 15:00:00,2.43,2.44,2.41,2.43,25651200.0,2.3737,2.3834,2.3541,2.3737,25651200.0
2008-02-01 15:30:00,2.43,2.44,2.42,2.42,23075200.0,2.3737,2.3834,2.3639,2.3639,23075200.0
2008-02-04 09:30:00,2.42,2.42,2.4,2.41,22480000.0,2.3639,2.3639,2.3444,2.3541,22480000.0
2008-02-04 10:00:00,2.41,2.42,2.39,2.4,36614400.0,2.3541,2.3639,2.3346,2.3444,36614400.0
2008-02-04 10:30:00,2.4,2.4,2.38,2.4,27212800.0,2.3444,2.3444,2.3248,2.3444,27212800.0
2008-02-04 11:00:00,2.4,2.41,2.39,2.4,13910400.0,2.3444,2.3541,2.3346,2.3444,13910400.0
2008-02-04 11:30:00,2.4,2.41,2.38,2.39,11827200.0,2.3444,2.3541,2.3248,2.3346,11827200.0
2008-02-04 12:00:00,2.39,2.39,2.37,2.37,17254400.0,2.3346,2.3346,2.3151,2.3151,17254400.0
2008-02-04 12:30:00,2.37,2.38,2.37,2.38,11910400.0,2.3151,2.3248,2.3151,2.3248,11910400.0
2008-02-04 13:00:00,2.38,2.38,2.36,2.36,14009600.0,2.3248,2.3248,2.3053,2.3053,14009600.0
2008-02-04 13:30:00,2.36,2.38,2.36,2.38,12694400.0,2.3053,2.3248,2.3053,2.3248,12694400.0
2008-02-04 14:00:00,2.38,2.38,2.37,2.37,9881600.0,2.3248,2.3248,2.3151,2.3151,9881600.0
2008-02-04 14:30:00,2.37,2.37,2.35,2.37,18880000.0,2.3151,2.3151,2.2955,2.3151,18880000.0
2008-02-04 15:00:00,2.37,2.38,2.36,2.37,11558400.0,2.3151,2.3248,2.3053,2.3151,11558400.0
2008-02-04 15:30:00,2.37,2.38,2.35,2.36,16425600.0,2.3151,2.3248,2.2955,2.3053,16425600.0
2008-02-05 09:30:00,2.27,2.31,2.27,2.31,43001600.0,2.2174,2.2565,2.2174,2.2565,43001600.0
2008-02-05 10:00:00,2.31,2.31,2.29,2.31,32662400.0,2.2565,2.2565,2.2369,2.2565,32662400.0
2008-02-05 10:30:00,2.31,2.32,2.28,2.29,22448000.0,2.2565,2.2662,2.2272,2.2369,22448000.0
2008-02-05 11:00:00,2.29,2.29,2.28,2.28,21068800.0,2.2369,2.2369,2.2272,2.2272,21068800.0
2008-02-05 11:30:00,2.28,2.3,2.28,2.29,18672000.0,2.2272,2.2467,2.2272,2.2369,18672000.0
2008-02-05 12:00:00,2.29,2.3,2.28,2.28,18483200.0,2.2369,2.2467,2.2272,2.2272,18483200.0
2008-02-05 12:30:00,2.28,2.28,2.27,2.27,16771200.0,2.2272,2.2272,2.2174,2.2174,16771200.0
2008-02-05 13:00:00,2.27,2.28,2.25,2.25,27494400.0,2.2174,2.2272,2.1978,2.1978,27494400.0
2008-02-05 13:30:00,2.25,2.26,2.24,2.25,25116800.0,2.1978,2.2076,2.1881,2.1978,25116800.0
2008-02-05 14:00:00,2.25,2.26,2.23,2.25,34876800.0,2.1978,2.2076,2.1783,2.1978,34876800.0
2008-02-05 14:30:00,2.25,2.27,2.24,2.24,33593600.0,2.1978,2.2174,2.1881,2.1881,33593600.0
2008-02-05 15:00:00,2.24,2.25,2.22,2.23,37644800.0,2.1881,2.1978,2.1685,2.1783,37644800.0
2008-02-05 15:30:00,2.23,2.25,2.22,2.22,49731200.0,2.1783,2.1978,2.1685,2.1685,49731200.0
2008-02-06 09:30:00,2.24,2.25,2.21,2.23,31049600.0,2.1881,2.1978,2.1588,2.1783,31049600.0
2008-02-06 10:00:00,2.23,2.26,2.23,2.23,37369600.0,2.1783,2.2076,2.1783,2.1783,37369600.0
2008-02-06 10:30:00,2.23,2.26,2.23,2.25,19852800.0,2.1783,2.2076,2.1783,2.1978,19852800.0
2008-02-06 11:00:00,2.25,2.27,2.24,2.26,15478400.0,2.1978,2.2174,2.1881,2.2076,15478400.0
2008-02-06 11:30:00,2.26,2.27,2.25,2.25,12112000.0,2.2076,2.2174,2.1978,2.1978,12112000.0
2008-02-06 12:00:00,2.25,2.26,2.23,2.24,12326400.0,2.1978,2.2076,2.1783,2.1881,12326400.0
2008-02-06 12:30:00,2.24,2.24,2.23,2.23,11088000.0,2.1881,2.1881,2.1783,2.1783,11088000.0
2008-02-06 13:00:00,2.23,2.23,2.22,2.23,12531200.0,2.1783,2.1783,2.1685,2.1783,12531200.0
2008-02-06 13:30:00,2.23,2.23,2.18,2.19,29814400.0,2.1783,2.1783,2.1295,2.1392,29814400.0
2008-02-06 14:00:00,2.19,2.19,2.16,2.17,33040000.0,2.1392,2.1392,2.1099,2.1197,33040000.0
2008-02-06 14:30:00,2.17,2.19,2.17,2.18,24704000.0,2.1197,2.1392,2.1197,2.1295,24704000.0
2008-02-06 15:00:00,2.18,2.19,2.16,2.17,28281600.0,2.1295,2.1392,2.1099,2.1197,28281600.0
2008-02-06 15:30:00,2.17,2.17,2.13,2.13,35878400.0,2.1197,2.1197,2.0806,2.0806,35878400.0
2008-02-07 09:30:00,2.08,2.12,2.07,2.07,61491200.0,2.0318,2.0709,2.022,2.022,61491200.0
2008-02-07 10:00:00,2.07,2.16,2.07,2.14,75612800.0,2.022,2.1099,2.022,2.0904,75612800.0
2008-02-07 10:30:00,2.14,2.14,2.11,2.12,35104000.0,2.0904,2.0904,2.0611,2.0709,35104000.0
2008-02-07 11:00:00,2.12,2.13,2.1,2.11,21632000.0,2.0709,2.0806,2.0513,2.0611,21632000.0
2008-02-07 11:30:00,2.11,2.13,2.1,2.13,27564800.0,2.0611,2.0806,2.0513,2.0806,27564800.0
2008-02-07 12:00:00,2.13,2.13,2.12,2.13,16576000.0,2.0806,2.0806,2.0709,2.0806,16576000.0
2008-02-07 12:30:00,2.13,2.17,2.13,2.16,24185600.0,2.0806,2.1197,2.0806,2.1099,24185600.0
2008-02-07 13:00:00,2.16,2.19,2.15,2.18,28073600.0,2.1099,2.1392,2.1002,2.1295,28073600.0
2008-02-07 13:30:00,2.18,2.22,2.18,2.21,36812800.0,2.1295,2.1685,2.1295,2.1588,36812800.0
2008-02-07 14:00:00,2.21,2.23,2.17,2.18,43939200.0,2.1588,2.1783,2.1197,2.1295,43939200.0
2008-02-07 14:30:00,2.18,2.18,2.14,2.14,42179200.0,2.1295,2.1295,2.0904,2.0904,42179200.0
2008-02-07 15:00:00,2.14,2.16,2.1,2.15,56732800.0,2.0904,2.1099,2.0513,2.1002,56732800.0
2008-02-07 15:30:00,2.15,2.16,2.13,2.16,40867200.0,2.1002,2.1099,2.0806,2.1099,40867200.0
2008-02-08 09:30:00,2.17,2.21,2.16,2.2,40720000.0,2.1197,2.1588,2.1099,2.149,40720000.0
2008-02-08 10:00:00,2.2,2.21,2.19,2.2,40540800.0,2.149,2.1588,2.1392,2.149,40540800.0
2008-02-08 10:30:00,2.2,2.22,2.19,2.21,26227200.0,2.149,2.1685,2.1392,2.1588,26227200.0
2008-02-08 11:00:00,2.21,2.23,2.2,2.21,20592000.0,2.1588,2.1783,2.149,2.1588,20592000.0
2008-02-08 11:30:00,2.21,2.21,2.18,2.19,17772800.0,2.1588,2.1588,2.1295,2.1392,17772800.0
2008-02-08 12:00:00,2.19,2.2,2.18,2.19,16716800.0,2.1392,2.149,2.1295,2.1392,16716800.0
2008-02-08 12:30:00,2.19,2.2,2.18,2.19,14284800.0,2.1392,2.149,2.1295,2.1392,14284800.0
2008-02-08 13:00:00,2.19,2.19,2.17,2.18,17571200.0,2.1392,2.1392,2.1197,2.1295,17571200.0
2008-02-08 13:30:00,2.18,2.18,2.14,2.17,37001600.0,2.1295,2.1295,2.0904,2.1197,37001600.0
2008-02-08 14:00:00,2.17,2.19,2.16,2.18,22960000.0,2.1197,2.1392,2.1099,2.1295,22960000.0
2008-02-08 14:30:00,2.18,2.19,2.17,2.17,17977600.0,2.1295,2.1392,2.1197,2.1197,17977600.0
2008-02-08 15:00:00,2.17,2.19,2.16,2.19,27612800.0,2.1197,2.1392,2.1099,2.1392,27612800.0
2008-02-08 15:30:00,2.19,2.22,2.18,2.21,38336000.0,2.1392,2.1685,2.1295,2.1588,38336000.0
2008-02-11 09:30:00,2.23,2.24,2.21,2.22,40121600.0,2.1783,2.1881,2.1588,2.1685,40121600.0
2008-02-11 10:00:00,2.22,2.23,2.2,2.22,28380800.0,2.1685,2.1783,2.149,2.1685,28380800.0
2008-02-11 10:30:00,2.22,2.24,2.21,2.23,19193600.0,2.1685,2.1881,2.1588,2.1783,19193600.0
2008-02-11 11:00:00,2.23,2.24,2.23,2.23,17670400.0,2.1783,2.1881,2.1783,2.1783,17670400.0
2008-02-11 11:30:00,2.23,2.23,2.22,2.22,17625600.0,2.1783,2.1783,2.1685,2.1685,17625600.0
2008-02-11 12:00:00,2.22,2.24,2.22,2.23,13798400.0,2.1685,2.1881,2.1685,2.1783,13798400.0
2008-02-11 12:30:00,2.23,2.26,2.23,2.26,17763200.0,2.1783,2.2076,2.1783,2.2076,17763200.0
2008-02-11 13:00:00,2.26,2.27,2.25,2.27,19436800.0,2.2076,2.2174,2.1978,2.2174,19436800.0
2008-02-11 13:30:00,2.27,2.27,2.26,2.26,17244800.0,2.2174,2.2174,2.2076,2.2076,17244800.0
2008-02-11 14:00:00,2.26,2.27,2.25,2.26,16672000.0,2.2076,2.2174,2.1978,2.2076,16672000.0
2008-02-11 14:30:00,2.25,2.26,2.25,2.25,18809600.0,2.1978,2.2076,2.1978,2.1978,18809600.0
2008-02-11 15:00:00,2.26,2.27,2.25,2.27,26284800.0,2.2076,2.2174,2.1978,2.2174,26284800.0
2008-02-11 15:30:00,2.27,2.27,2.24,2.25,25020800.0,2.2174,2.2174,2.1881,2.1978,25020800.0
2008-02-12 09:30:00,2.28,2.29,2.28,2.28,29363200.0,2.2272,2.2369,2.2272,2.2272,29363200.0
2008-02-12 10:00:00,2.28,2.3,2.28,2.29,30179200.0,2.2272,2.2467,2.2272,2.2369,30179200.0
2008-02-12 10:30:00,2.29,2.31,2.29,2.31,21795200.0,2.2369,2.2565,2.2369,2.2565,21795200.0
2008-02-12 11:00:00,2.31,2.31,2.29,2.3,18614400.0,2.2565,2.2565,2.2369,2.2467,18614400.0
2008-02-12 11:30:00,2.3,2.3,2.29,2.29,14176000.0,2.2467,2.2467,2.2369,2.2369,14176000.0
2008-02-12 12:00:00,2.29,2.3,2.28,2.28,19299200.0,2.2369,2.2467,2.2272,2.2272,19299200.0
2008-02-12 12:30:00,2.28,2.28,2.26,2.28,27155200.0,2.2272,2.2272,2.2076,2.2272,27155200.0
2008-02-12 13:00:00,2.28,2.29,2.27,2.28,13305600.0,2.2272,2.2369,2.2174,2.2272,13305600.0
2008-02-12 13:30:00,2.28,2.29,2.27,2.28,11187200.0,2.2272,2.2369,2.2174,2.2272,11187200.0
2008-02-12 14:00:00,2.28,2.28,2.27,2.27,14432000.0,2.2272,2.2272,2.2174,2.2174,14432000.0
2008-02-12 14:30:00,2.27,2.27,2.26,2.27,31510400.0,2.2174,2.2174,2.2076,2.2174,31510400.0
2008-02-12 15:00:00,2.27,2.27,2.22,2.23,40870400.0,2.2174,2.2174,2.1685,2.1783,40870400.0
2008-02-12 15:30:00,2.23,2.23,2.2,2.23,52540800.0,2.1783,2.1783,2.149,2.1783,52540800.0
2008-02-13 09:30:00,2.28,2.3,2.27,2.28,29292800.0,2.2272,2.2467,2.2174,2.2272,29292800.0
2008-02-13 10:00:00,2.28,2.3,2.27,2.28,30566400.0,2.2272,2.2467,2.2174,2.2272,30566400.0
2008-02-13 10:30:00,2.28,2.28,2.26,2.28,18547200.0,2.2272,2.2272,2.2076,2.2272,18547200.0
2008-02-13 11:00:00,2.28,2.29,2.27,2.29,11276800.0,2.2272,2.2369,2.2174,2.2369,11276800.0
2008-02-13 11:30:00,2.29,2.29,2.28,2.28,10284800.0,2.2369,2.2369,2.2272,2.2272,10284800.0
2008-02-13 12:00:00,2.28,2.3,2.28,2.29,11779200.0,2.2272,2.2467,2.2272,2.2369,11779200.0
2008-02-13 12:30:00,2.29,2.29,2.28,2.29,5968000.0,2.2369,2.2369,2.2272,2.2369,5968000.0
2008-02-13 13:00:00,2.29,2.31,2.28,2.31,18732800.0,2.2369,2.2565,2.2272,2.2565,18732800.0
2008-02-13 13:30:00,2.31,2.34,2.31,2.32,22659200.0,2.2565,2.2858,2.2565,2.2662,22659200.0
2008-02-13 14:00:00,2.32,2.32,2.31,2.31,18704000.0,2.2662,2.2662,2.2565,2.2565,18704000.0
2008-02-13 14:30:00,2.31,2.33,2.31,2.33,16099200.0,2.2565,2.276,2.2565,2.276,16099200.0
2008-02-13 15:00:00,2.33,2.33,2.32,2.33,19475200.0,2.276,2.276,2.2662,2.276,19475200.0
2008-02-13 15:30:00,2.33,2.33,2.32,2.33,17811200.0,2.276,2.276,2.2662,2.276,17811200.0
2008-02-14 09:30:00,2.33,2.33,2.29,2.31,48771200.0,2.276,2.276,2.2369,2.2565,48771200.0
2008-02-14 10:00:00,2.31,2.32,2.3,2.31,26476800.0,2.2565,2.2662,2.2467,2.2565,26476800.0
2008-02-14 10:30:00,2.32,2.32,2.29,2.29,21500800.0,2.2662,2.2662,2.2369,2.2369,21500800.0
2008-02-14 11:00:00,2.29,2.3,2.27,2.28,34112000.0,2.2369,2.2467,2.2174,2.2272,34112000.0
2008-02-14 11:30:00,2.28,2.28,2.27,2.28,20105600.0,2.2272,2.2272,2.2174,2.2272,20105600.0
2008-02-14 12:00:00,2.28,2.29,2.26,2.28,16774400.0,2.2272,2.2369,2.2076,2.2272,16774400.0
2008-02-14 12:30:00,2.28,2.29,2.27,2.27,13113600.0,2.2272,2.2369,2.2174,2.2174,13113600.0
2008-02-14 13:00:00,2.27,2.27,2.25,2.26,25097600.0,2.2174,2.2174,2.1978,2.2076,25097600.0
2008-02-14 13:30:00,2.26,2.27,2.26,2.27,16313600.0,2.2076,2.2174,2.2076,2.2174,16313600.0
2008-02-14 14:00:00,2.27,2.27,2.26,2.26,17792000.0,2.2174,2.2174,2.2076,2.2076,17792000.0
2008-02-14 14:30:00,2.26,2.26,2.24,2.25,34355200.0,2.2076,2.2076,2.1881,2.1978,34355200.0
2008-02-14 15:00:00,2.25,2.27,2.24,2.26,36777600.0,2.1978,2.2174,2.1881,2.2076,36777600.0
2008-02-14 15:30:00,2.26,2.27,2.24,2.24,37856000.0,2.2076,2.2174,2.1881,2.1881,37856000.0
2008-02-15 09:30:00,2.22,2.24,2.21,2.22,38803200.0,2.1685,2.1881,2.1588,2.1685,38803200.0
2008-02-15 10:00:00,2.22,2.23,2.21,2.23,36416000.0,2.1685,2.1783,2.1588,2.1783,36416000.0
2008-02-15 10:30:00,2.23,2.24,2.22,2.22,22742400.0,2.1783,2.1881,2.1685,2.1685,22742400.0
2008-02-15 11:00:00,2.22,2.23,2.21,2.22,14240000.0,2.1685,2.1783,2.1588,2.1685,14240000.0
2008-02-15 11:30:00,2.22,2.22,2.2,2.21,17744000.0,2.1685,2.1685,2.149,2.1588,17744000.0
2008-02-15 12:00:00,2.21,2.22,2.2,2.2,11689600.0,2.1588,2.1685,2.149,2.149,11689600.0
2008-02-15 12:30:00,2.2,2.2,2.2,2.2,17072000.0,2.149,2.149,2.149,2.149,17072000.0
2008-02-15 13:00:00,2.2,2.21,2.19,2.2,10758400.0,2.149,2.1588,2.1392,2.149,10758400.0
2008-02-15 13:30:00,2.2,2.21,2.19,2.21,12467200.0,2.149,2.1588,2.1392,2.1588,12467200.0
2008-02-15 14:00:00,2.21,2.21,2.2,2.2,9152000.0,2.1588,2.1588,2.149,2.149,9152000.0
2008-02-15 14:30:00,2.2,2.21,2.19,2.2,10451200.0,2.149,2.1588,2.1392,2.149,10451200.0
2008-02-15 15:00:00,2.2,2.22,2.2,2.21,12473600.0,2.149,2.1685,2.149,2.1588,12473600.0
2008-02-15 15:30:00,2.21,2.23,2.21,2.22,28985600.0,2.1588,2.1783,2.1588,2.1685,28985600.0
2008-02-19 09:30:00,2.29,2.29,2.26,2.27,36419200.0,2.2369,2.2369,2.2076,2.2174,36419200.0
2008-02-19 10:00:00,2.27,2.27,2.26,2.27,29817600.0,2.2174,2.2174,2.2076,2.2174,29817600.0
2008-02-19 10:30:00,2.27,2.27,2.25,2.26,19756800.0,2.2174,2.2174,2.1978,2.2076,19756800.0
2008-02-19 11:00:00,2.26,2.26,2.24,2.25,16444800.0,2.2076,2.2076,2.1881,2.1978,16444800.0
2008-02-19 11:30:00,2.25,2.26,2.25,2.26,12435200.0,2.1978,2.2076,2.1978,2.2076,12435200.0
2008-02-19 12:00:00,2.26,2.27,2.25,2.27,13900800.0,2.2076,2.2174,2.1978,2.2174,13900800.0
2008-02-19 12:30:00,2.27,2.27,2.25,2.25,12732800.0,2.2174,2.2174,2.1978,2.1978,12732800.0
2008-02-19 13:00:00,2.25,2.27,2.25,2.27,15513600.0,2.1978,2.2174,2.1978,2.2174,15513600.0
2008-02-19 13:30:00,2.27,2.27,2.25,2.25,9971200.0,2.2174,2.2174,2.1978,2.1978,9971200.0
2008-02-19 14:00:00,2.25,2.25,2.24,2.24,18681600.0,2.1978,2.1978,2.1881,2.1881,18681600.0
2008-02-19 14:30:00,2.24,2.24,2.19,2.19,33894400.0,2.1881,2.1881,2.1392,2.1392,33894400.0
2008-02-19 15:00:00,2.19,2.2,2.18,2.18,35795200.0,2.1392,2.149,2.1295,2.1295,35795200.0
2008-02-19 15:30:00,2.18,2.19,2.17,2.19,33596800.0,2.1295,2.1392,2.1197,2.1392,33596800.0
2008-02-20 09:30:00,2.17,2.2,2.17,2.18,38099200.0,2.1197,2.149,2.1197,2.1295,38099200.0
2008-02-20 10:00:00,2.18,2.2,2.17,2.19,30803200.0,2.1295,2.149,2.1197,2.1392,30803200.0
2008-02-20 10:30:00,2.19,2.2,2.18,2.18,20112000.0,2.1392,2.149,2.1295,2.1295,20112000.0
2008-02-20 11:00:00,2.18,2.19,2.17,2.19,13862400.0,2.1295,2.1392,2.1197,2.1392,13862400.0
2008-02-20 11:30:00,2.18,2.18,2.17,2.18,9680000.0,2.1295,2.1295,2.1197,2.1295,9680000.0
2008-02-20 12:00:00,2.18,2.23,2.18,2.22,45116800.0,2.1295,2.1783,2.1295,2.1685,45116800.0
2008-02-20 12:30:00,2.22,2.22,2.21,2.21,14873600.0,2.1685,2.1685,2.1588,2.1588,14873600.0
2008-02-20 13:00:00,2.21,2.23,2.2,2.21,23606400.0,2.1588,2.1783,2.149,2.1588,23606400.0
2008-02-20 13:30:00,2.21,2.23,2.2,2.22,18329600.0,2.1588,2.1783,2.149,2.1685,18329600.0
2008-02-20 14:00:00,2.22,2.23,2.2,2.22,44592000.0,2.1685,2.1783,2.149,2.1685,44592000.0
2008-02-20 14:30:00,2.22,2.25,2.21,2.25,24806400.0,2.1685,2.1978,2.1588,2.1978,24806400.0
2008-02-20 15:00:00,2.25,2.25,2.23,2.23,25971200.0,2.1978,2.1978,2.1783,2.1783,25971200.0
2008-02-20 15:30:00,2.23,2.24,2.22,2.24,25974400.0,2.1783,2.1881,2.1685,2.1881,25974400.0
2008-02-21 09:30:00,2.28,2.29,2.27,2.28,26393600.0,2.2272,2.2369,2.2174,2.2272,26393600.0
2008-02-21 10:00:00,2.28,2.28,2.26,2.27,33795200.0,2.2272,2.2272,2.2076,2.2174,33795200.0
2008-02-21 10:30:00,2.27,2.28,2.23,2.23,29504000.0,2.2174,2.2272,2.1783,2.1783,29504000.0
2008-02-21 11:00:00,2.23,2.24,2.23,2.24,18745600.0,2.1783,2.1881,2.1783,2.1881,18745600.0
2008-02-21 11:30:00,2.24,2.25,2.23,2.24,17900800.0,2.1881,2.1978,2.1783,2.1881,17900800.0
2008-02-21 12:00:00,2.24,2.24,2.21,2.22,17833600.0,2.1881,2.1881,2.1588,2.1685,17833600.0
2008-02-21 12:30:00,2.22,2.22,2.21,2.22,11900800.0,2.1685,2.1685,2.1588,2.1685,11900800.0
2008-02-21 13:00:00,2.22,2.23,2.21,2.22,17177600.0,2.1685,2.1783,2.1588,2.1685,17177600.0
2008-02-21 13:30:00,2.22,2.22,2.2,2.21,19702400.0,2.1685,2.1685,2.149,2.1588,19702400.0
2008-02-21 14:00:00,2.21,2.22,2.2,2.22,17513600.0,2.1588,2.1685,2.149,2.1685,17513600.0
2008-02-21 14:30:00,2.22,2.22,2.2,2.21,14758400.0,2.1685,2.1685,2.149,2.1588,14758400.0
2008-02-21 15:00:00,2.21,2.21,2.18,2.19,33708800.0,2.1588,2.1588,2.1295,2.1392,33708800.0
2008-02-21 15:30:00,2.19,2.2,2.18,2.19,33961600.0,2.1392,2.149,2.1295,2.1392,33961600.0
2008-02-22 09:30:00,2.21,2.21,2.19,2.2,30697600.0,2.1588,2.1588,2.1392,2.149,30697600.0
2008-02-22 10:00:00,2.2,2.2,2.16,2.17,38640000.0,2.149,2.149,2.1099,2.1197,38640000.0
2008-02-22 10:30:00,2.17,2.18,2.16,2.16,31542400.0,2.1197,2.1295,2.1099,2.1099,31542400.0
2008-02-22 11:00:00,2.16,2.17,2.15,2.16,22953600.0,2.1099,2.1197,2.1002,2.1099,22953600.0
2008-02-22 11:30:00,2.16,2.17,2.15,2.16,13264000.0,2.1099,2.1197,2.1002,2.1099,13264000.0
2008-02-22 12:00:00,2.16,2.16,2.13,2.14,25446400.0,2.1099,2.1099,2.0806,2.0904,25446400.0
2008-02-22 12:30:00,2.14,2.15,2.13,2.14,16934400.0,2.0904,2.1002,2.0806,2.0904,16934400.0
2008-02-22 13:00:00,2.14,2.15,2.13,2.13,16134400.0,2.0904,2.1002,2.0806,2.0806,16134400.0
2008-02-22 13:30:00,2.13,2.14,2.13,2.14,16060800.0,2.0806,2.0904,2.0806,2.0904,16060800.0
2008-02-22 14:00:00,2.13,2.14,2.13,2.13,13046400.0,2.0806,2.0904,2.0806,2.0806,13046400.0
2008-02-22 14:30:00,2.13,2.15,2.13,2.14,14896000.0,2.0806,2.1002,2.0806,2.0904,14896000.0
2008-02-22 15:00:00,2.14,2.15,2.12,2.14,26048000.0,2.0904,2.1002,2.0709,2.0904,26048000.0
2008-02-22 15:30:00,2.14,2.21,2.14,2.21,75836800.0,2.0904,2.1588,2.0904,2.1588,75836800.0
2008-02-25 09:30:00,2.21,2.21,2.18,2.18,24825600.0,2.1588,2.1588,2.1295,2.1295,24825600.0
2008-02-25 10:00:00,2.18,2.23,2.18,2.23,43315200.0,2.1295,2.1783,2.1295,2.1783,43315200.0
2008-02-25 10:30:00,2.23,2.24,2.22,2.23,27008000.0,2.1783,2.1881,2.1685,2.1783,27008000.0
2008-02-25 11:00:00,2.23,2.23,2.22,2.22,12534400.0,2.1783,2.1783,2.1685,2.1685,12534400.0
2008-02-25 11:30:00,2.22,2.23,2.2,2.21,19424000.0,2.1685,2.1783,2.149,2.1588,19424000.0
2008-02-25 12:00:00,2.21,2.21,2.19,2.2,19804800.0,2.1588,2.1588,2.1392,2.149,19804800.0
2008-02-25 12:30:00,2.2,2.21,2.19,2.21,14857600.0,2.149,2.1588,2.1392,2.1588,14857600.0
2008-02-25 13:00:00,2.21,2.22,2.19,2.19,16384000.0,2.1588,2.1685,2.1392,2.1392,16384000.0
2008-02-25 13:30:00,2.19,2.2,2.18,2.19,20713600.0,2.1392,2.149,2.1295,2.1392,20713600.0
2008-02-25 14:00:00,2.19,2.23,2.19,2.23,20278400.0,2.1392,2.1783,2.1392,2.1783,20278400.0
2008-02-25 14:30:00,2.23,2.24,2.2,2.21,31996800.0,2.1783,2.1881,2.149,2.1588,31996800.0
2008-02-25 15:00:00,2.21,2.23,2.2,2.23,18496000.0,2.1588,2.1783,2.149,2.1783,18496000.0
2008-02-25 15:30:00,2.23,2.25,2.22,2.23,27145600.0,2.1783,2.1978,2.1685,2.1783,27145600.0
2008-02-26 09:30:00,2.21,2.23,2.2,2.2,20832000.0,2.1588,2.1783,2.149,2.149,20832000.0
2008-02-26 10:00:00,2.2,2.21,2.19,2.19,32684800.0,2.149,2.1588,2.1392,2.1392,32684800.0
2008-02-26 10:30:00,2.19,2.23,2.18,2.21,35523200.0,2.1392,2.1783,2.1295,2.1588,35523200.0
2008-02-26 11:00:00,2.21,2.23,2.21,2.22,17081600.0,2.1588,2.1783,2.1588,2.1685,17081600.0
2008-02-26 11:30:00,2.22,2.25,2.21,2.25,29776000.0,2.1685,2.1978,2.1588,2.1978,29776000.0
2008-02-26 12:00:00,2.25,2.28,2.24,2.27,35232000.0,2.1978,2.2272,2.1881,2.2174,35232000.0
2008-02-26 12:30:00,2.27,2.27,2.25,2.27,22627200.0,2.2174,2.2174,2.1978,2.2174,22627200.0
2008-02-26 13:00:00,2.27,2.29,2.26,2.26,29392000.0,2.2174,2.2369,2.2076,2.2076,29392000.0
2008-02-26 13:30:00,2.26,2.27,2.26,2.26,14259200.0,2.2076,2.2174,2.2076,2.2076,14259200.0
2008-02-26 14:00:00,2.26,2.28,2.26,2.27,14761600.0,2.2076,2.2272,2.2076,2.2174,14761600.0
2008-02-26 14:30:00,2.27,2.28,2.26,2.28,14841600.0,2.2174,2.2272,2.2076,2.2272,14841600.0
2008-02-26 15:00:00,2.28,2.28,2.23,2.24,28659200.0,2.2272,2.2272,2.1783,2.1881,28659200.0
2008-02-26 15:30:00,2.24,2.25,2.23,2.25,29744000.0,2.1881,2.1978,2.1783,2.1978,29744000.0
2008-02-27 09:30:00,2.22,2.24,2.21,2.24,33366400.0,2.1685,2.1881,2.1588,2.1881,33366400.0
2008-02-27 10:00:00,2.24,2.25,2.22,2.23,32800000.0,2.1881,2.1978,2.1685,2.1783,32800000.0
2008-02-27 10:30:00,2.23,2.28,2.22,2.26,48700800.0,2.1783,2.2272,2.1685,2.2076,48700800.0
2008-02-27 11:00:00,2.26,2.28,2.26,2.26,17334400.0,2.2076,2.2272,2.2076,2.2076,17334400.0
2008-02-27 11:30:00,2.26,2.29,2.26,2.28,15420800.0,2.2076,2.2369,2.2076,2.2272,15420800.0
2008-02-27 12:00:00,2.28,2.29,2.26,2.27,14761600.0,2.2272,2.2369,2.2076,2.2174,14761600.0
2008-02-27 12:30:00,2.27,2.29,2.26,2.28,14364800.0,2.2174,2.2369,2.2076,2.2272,14364800.0
2008-02-27 13:00:00,2.28,2.28,2.27,2.27,13532800.0,2.2272,2.2272,2.2174,2.2174,13532800.0
2008-02-27 13:30:00,2.28,2.28,2.25,2.26,17347200.0,2.2272,2.2272,2.1978,2.2076,17347200.0
2008-02-27 14:00:00,2.26,2.26,2.23,2.23,25574400.0,2.2076,2.2076,2.1783,2.1783,25574400.0
2008-02-27 14:30:00,2.23,2.27,2.23,2.27,22675200.0,2.1783,2.2174,2.1783,2.2174,22675200.0
2008-02-27 15:00:00,2.27,2.28,2.25,2.28,23033600.0,2.2174,2.2272,2.1978,2.2272,23033600.0
2008-02-27 15:30:00,2.28,2.28,2.26,2.27,21097600.0,2.2272,2.2272,2.2076,2.2174,21097600.0
2008-02-28 09:30:00,2.25,2.28,2.25,2.27,29798400.0,2.1978,2.2272,2.1978,2.2174,29798400.0
2008-02-28 10:00:00,2.27,2.28,2.26,2.28,21872000.0,2.2174,2.2272,2.2076,2.2272,21872000.0
2008-02-28 10:30:00,2.28,2.29,2.27,2.28,22617600.0,2.2272,2.2369,2.2174,2.2272,22617600.0
2008-02-28 11:00:00,2.28,2.28,2.24,2.25,29654400.0,2.2272,2.2272,2.1881,2.1978,29654400.0
2008-02-28 11:30:00,2.25,2.25,2.24,2.25,20697600.0,2.1978,2.1978,2.1881,2.1978,20697600.0
2008-02-28 12:00:00,2.25,2.26,2.24,2.25,14924800.0,2.1978,2.2076,2.1881,2.1978,14924800.0
2008-02-28 12:30:00,2.25,2.26,2.25,2.25,11776000.0,2.1978,2.2076,2.1978,2.1978,11776000.0
2008-02-28 13:00:00,2.25,2.26,2.25,2.25,12700800.0,2.1978,2.2076,2.1978,2.1978,12700800.0
2008-02-28 13:30:00,2.25,2.26,2.25,2.26,12544000.0,2.1978,2.2076,2.1978,2.2076,12544000.0
2008-02-28 14:00:00,2.26,2.28,2.25,2.28,18067200.0,2.2076,2.2272,2.1978,2.2272,18067200.0
2008-02-28 14:30:00,2.28,2.29,2.27,2.29,19744000.0,2.2272,2.2369,2.2174,2.2369,19744000.0
2008-02-28 15:00:00,2.29,2.29,2.26,2.26,19417600.0,2.2369,2.2369,2.2076,2.2076,19417600.0
2008-02-28 15:30:00,2.26,2.27,2.25,2.25,31350400.0,2.2076,2.2174,2.1978,2.1978,31350400.0
2008-02-29 09:30:00,2.2,2.22,2.19,2.21,42534400.0,2.149,2.1685,2.1392,2.1588,42534400.0
2008-02-29 10:00:00,2.21,2.21,2.16,2.17,55680000.0,2.1588,2.1588,2.1099,2.1197,55680000.0
2008-02-29 10:30:00,2.17,2.17,2.16,2.17,43136000.0,2.1197,2.1197,2.1099,2.1197,43136000.0
2008-02-29 11:00:00,2.17,2.17,2.16,2.17,21164800.0,2.1197,2.1197,2.1099,2.1197,21164800.0
2008-02-29 11:30:00,2.17,2.18,2.16,2.17,21228800.0,2.1197,2.1295,2.1099,2.1197,21228800.0
2008-02-29 12:00:00,2.17,2.18,2.16,2.18,22908800.0,2.1197,2.1295,2.1099,2.1295,22908800.0
2008-02-29 12:30:00,2.18,2.18,2.16,2.17,10217600.0,2.1295,2.1295,2.1099,2.1197,10217600.0
2008-02-29 13:00:00,2.17,2.19,2.17,2.18,20748800.0,2.1197,2.1392,2.1197,2.1295,20748800.0
2008-02-29 13:30:00,2.18,2.18,2.15,2.15,25171200.0,2.1295,2.1295,2.1002,2.1002,25171200.0
2008-02-29 14:00:00,2.15,2.16,2.14,2.15,27040000.0,2.1002,2.1099,2.0904,2.1002,27040000.0
2008-02-29 14:30:00,2.15,2.16,2.14,2.15,27376000.0,2.1002,2.1099,2.0904,2.1002,27376000.0
2008-02-29 15:00:00,2.15,2.15,2.14,2.15,24592000.0,2.1002,2.1002,2.0904,2.1002,24592000.0
2008-02-29 15:30:00,2.15,2.15,2.12,2.13,47955200.0,2.1002,2.1002,2.0709,2.0806,47955200.0
2008-03-03 09:30:00,2.13,2.14,2.1,2.11,39920000.0,2.0806,2.0904,2.0513,2.0611,39920000.0
2008-03-03 10:00:00,2.11,2.14,2.11,2.13,44048000.0,2.0611,2.0904,2.0611,2.0806,44048000.0
2008-03-03 10:30:00,2.13,2.13,2.1,2.11,33744000.0,2.0806,2.0806,2.0513,2.0611,33744000.0
2008-03-03 11:00:00,2.11,2.11,2.09,2.1,28643200.0,2.0611,2.0611,2.0416,2.0513,28643200.0
2008-03-03 11:30:00,2.1,2.12,2.1,2.12,22086400.0,2.0513,2.0709,2.0513,2.0709,22086400.0
2008-03-03 12:00:00,2.12,2.13,2.11,2.13,17721600.0,2.0709,2.0806,2.0611,2.0806,17721600.0
2008-03-03 12:30:00,2.13,2.13,2.11,2.11,20406400.0,2.0806,2.0806,2.0611,2.0611,20406400.0
2008-03-03 13:00:00,2.11,2.12,2.1,2.11,10185600.0,2.0611,2.0709,2.0513,2.0611,10185600.0
2008-03-03 13:30:00,2.11,2.12,2.1,2.11,16384000.0,2.0611,2.0709,2.0513,2.0611,16384000.0
2008-03-03 14:00:00,2.11,2.11,2.09,2.09,29203200.0,2.0611,2.0611,2.0416,2.0416,29203200.0
2008-03-03 14:30:00,2.09,2.1,2.06,2.07,36627200.0,2.0416,2.0513,2.0123,2.022,36627200.0
2008-03-03 15:00:00,2.07,2.09,2.07,2.09,33996800.0,2.022,2.0416,2.022,2.0416,33996800.0
2008-03-03 15:30:00,2.09,2.11,2.08,2.1,44131200.0,2.0416,2.0611,2.0318,2.0513,44131200.0
2008-03-04 09:30:00,2.08,2.09,2.07,2.09,53584000.0,2.0318,2.0416,2.022,2.0416,53584000.0
2008-03-04 10:00:00,2.09,2.1,2.07,2.08,40947200.0,2.0416,2.0513,2.022,2.0318,40947200.0
2008-03-04 10:30:00,2.08,2.08,2.06,2.06,46054400.0,2.0318,2.0318,2.0123,2.0123,46054400.0
2008-03-04 11:00:00,2.06,2.07,2.05,2.07,38995200.0,2.0123,2.022,2.0025,2.022,38995200.0
2008-03-04 11:30:00,2.07,2.07,2.06,2.06,20953600.0,2.022,2.022,2.0123,2.0123,20953600.0
2008-03-04 12:00:00,2.06,2.08,2.06,2.07,20646400.0,2.0123,2.0318,2.0123,2.022,20646400.0
2008-03-04 12:30:00,2.07,2.09,2.06,2.07,26204800.0,2.022,2.0416,2.0123,2.022,26204800.0
2008-03-04 13:00:00,2.07,2.08,2.06,2.08,20720000.0,2.022,2.0318,2.0123,2.0318,20720000.0
2008-03-04 13:30:00,2.08,2.08,2.05,2.05,34387200.0,2.0318,2.0318,2.0025,2.0025,34387200.0
2008-03-04 14:00:00,2.05,2.07,2.04,2.06,42038400.0,2.0025,2.022,1.9927,2.0123,42038400.0
2008-03-04 14:30:00,2.06,2.08,2.05,2.07,31753600.0,2.0123,2.0318,2.0025,2.022,31753600.0
2008-03-04 15:00:00,2.07,2.13,2.07,2.11,78652800.0,2.022,2.0806,2.022,2.0611,78652800.0
2008-03-04 15:30:00,2.11,2.14,2.1,2.13,70140800.0,2.0611,2.0904,2.0513,2.0806,70140800.0
2008-03-05 09:30:00,2.14,2.16,2.13,2.15,49494400.0,2.0904,2.1099,2.0806,2.1002,49494400.0
2008-03-05 10:00:00,2.15,2.17,2.15,2.16,64716800.0,2.1002,2.1197,2.1002,2.1099,64716800.0
2008-03-05 10:30:00,2.16,2.17,2.15,2.16,35068800.0,2.1099,2.1197,2.1002,2.1099,35068800.0
2008-03-05 11:00:00,2.16,2.17,2.16,2.16,14787200.0,2.1099,2.1197,2.1099,2.1099,14787200.0
2008-03-05 11:30:00,2.16,2.17,2.16,2.16,19545600.0,2.1099,2.1197,2.1099,2.1099,19545600.0
2008-03-05 12:00:00,2.16,2.19,2.15,2.16,43705600.0,2.1099,2.1392,2.1002,2.1099,43705600.0
2008-03-05 12:30:00,2.16,2.16,2.15,2.16,23475200.0,2.1099,2.1099,2.1002,2.1099,23475200.0
2008-03-05 13:00:00,2.16,2.17,2.13,2.14,36345600.0,2.1099,2.1197,2.0806,2.0904,36345600.0
2008-03-05 13:30:00,2.14,2.14,2.11,2.12,59177600.0,2.0904,2.0904,2.0611,2.0709,59177600.0
2008-03-05 14:00:00,2.12,2.15,2.11,2.14,39104000.0,2.0709,2.1002,2.0611,2.0904,39104000.0
2008-03-05 14:30:00,2.14,2.16,2.13,2.15,30675200.0,2.0904,2.1099,2.0806,2.1002,30675200.0
2008-03-05 15:00:00,2.15,2.15,2.13,2.14,36512000.0,2.1002,2.1002,2.0806,2.0904,36512000.0
2008-03-05 15:30:00,2.14,2.15,2.13,2.15,36268800.0,2.0904,2.1002,2.0806,2.1002,36268800.0
2008-03-06 09:30:00,2.15,2.16,2.14,2.15,41673600.0,2.1002,2.1099,2.0904,2.1002,41673600.0
2008-03-06 10:00:00,2.15,2.16,2.13,2.15,38172800.0,2.1002,2.1099,2.0806,2.1002,38172800.0
2008-03-06 10:30:00,2.15,2.16,2.14,2.15,23017600.0,2.1002,2.1099,2.0904,2.1002,23017600.0
2008-03-06 11:00:00,2.15,2.15,2.13,2.13,25113600.0,2.1002,2.1002,2.0806,2.0806,25113600.0
2008-03-06 11:30:00,2.13,2.14,2.13,2.14,14793600.0,2.0806,2.0904,2.0806,2.0904,14793600.0
2008-03-06 12:00:00,2.14,2.14,2.11,2.11,31235200.0,2.0904,2.0904,2.0611,2.0611,31235200.0
2008-03-06 12:30:00,2.11,2.12,2.1,2.1,19452800.0,2.0611,2.0709,2.0513,2.0513,19452800.0
2008-03-06 13:00:00,2.1,2.11,2.09,2.09,21190400.0,2.0513,2.0611,2.0416,2.0416,21190400.0
2008-03-06 13:30:00,2.09,2.1,2.08,2.09,26582400.0,2.0416,2.0513,2.0318,2.0416,26582400.0
2008-03-06 14:00:00,2.09,2.1,2.09,2.09,17561600.0,2.0416,2.0513,2.0416,2.0416,17561600.0
2008-03-06 14:30:00,2.09,2.1,2.08,2.09,22844800.0,2.0416,2.0513,2.0318,2.0416,22844800.0
2008-03-06 15:00:00,2.09,2.1,2.07,2.1,44208000.0,2.0416,2.0513,2.022,2.0513,44208000.0
2008-03-06 15:30:00,2.09,2.09,2.05,2.05,62905600.0,2.0416,2.0416,2.0025,2.0025,62905600.0
2008-03-07 09:30:00,2.03,2.08,2.02,2.08,60627200.0,1.9829,2.0318,1.9732,2.0318,60627200.0
2008-03-07 10:00:00,2.08,2.09,2.06,2.07,45388800.0,2.0318,2.0416,2.0123,2.022,45388800.0
2008-03-07 10:30:00,2.07,2.1,2.07,2.08,30304000.0,2.022,2.0513,2.022,2.0318,30304000.0
2008-03-07 11:00:00,2.08,2.08,2.05,2.05,20201600.0,2.0318,2.0318,2.0025,2.0025,20201600.0
2008-03-07 11:30:00,2.05,2.06,2.04,2.04,22841600.0,2.0025,2.0123,1.9927,1.9927,22841600.0
2008-03-07 12:00:00,2.04,2.05,2.03,2.04,23136000.0,1.9927,2.0025,1.9829,1.9927,23136000.0
2008-03-07 12:30:00,2.04,2.05,2.03,2.04,19804800.0,1.9927,2.0025,1.9829,1.9927,19804800.0
2008-03-07 13:00:00,2.04,2.04,2.02,2.03,20377600.0,1.9927,1.9927,1.9732,1.9829,20377600.0
2008-03-07 13:30:00,2.03,2.03,2.0,2.0,32662400.0,1.9829,1.9829,1.9536,1.9536,32662400.0
2008-03-07 14:00:00,2.0,2.01,1.98,1.99,40451200.0,1.9536,1.9634,1.9341,1.9439,40451200.0
2008-03-07 14:30:00,1.99,2.03,1.98,2.03,35344000.0,1.9439,1.9829,1.9341,1.9829,35344000.0
2008-03-07 15:00:00,2.03,2.07,2.01,2.04,83235200.0,1.9829,2.022,1.9634,1.9927,83235200.0
2008-03-07 15:30:00,2.04,2.05,2.02,2.04,59779200.0,1.9927,2.0025,1.9732,1.9927,59779200.0
2008-03-10 09:30:00,2.04,2.05,2.02,2.04,40752000.0,1.9927,2.0025,1.9732,1.9927,40752000.0
2008-03-10 10:00:00,2.04,2.05,2.02,2.02,47894400.0,1.9927,2.0025,1.9732,1.9732,47894400.0
2008-03-10 10:30:00,2.02,2.04,2.02,2.03,34339200.0,1.9732,1.9927,1.9732,1.9829,34339200.0
2008-03-10 11:00:00,2.03,2.04,2.0,2.0,29465600.0,1.9829,1.9927,1.9536,1.9536,29465600.0
2008-03-10 11:30:00,2.0,2.01,1.99,2.0,42281600.0,1.9536,1.9634,1.9439,1.9536,42281600.0
2008-03-10 12:00:00,2.0,2.01,1.99,2.0,33484800.0,1.9536,1.9634,1.9439,1.9536,33484800.0
2008-03-10 12:30:00,2.0,2.01,1.99,2.01,21388800.0,1.9536,1.9634,1.9439,1.9634,21388800.0
2008-03-10 13:00:00,2.01,2.01,1.99,1.99,13817600.0,1.9634,1.9634,1.9439,1.9439,13817600.0
2008-03-10 13:30:00,1.99,2.0,1.98,1.98,20963200.0,1.9439,1.9536,1.9341,1.9341,20963200.0
2008-03-10 14:00:00,1.98,1.99,1.96,1.97,35347200.0,1.9341,1.9439,1.9146,1.9243,35347200.0
2008-03-10 14:30:00,1.97,1.98,1.97,1.97,22998400.0,1.9243,1.9341,1.9243,1.9243,22998400.0
2008-03-10 15:00:00,1.97,1.98,1.96,1.98,35139200.0,1.9243,1.9341,1.9146,1.9341,35139200.0
2008-03-10 15:30:00,1.98,1.98,1.96,1.96,47305600.0,1.9341,1.9341,1.9146,1.9146,47305600.0
2008-03-11 09:30:00,2.02,2.05,2.02,2.02,66915200.0,1.9732,2.0025,1.9732,1.9732,66915200.0
2008-03-11 10:00:00,2.02,2.04,2.01,2.03,48268800.0,1.9732,1.9927,1.9634,1.9829,48268800.0
2008-03-11 10:30:00,2.03,2.03,2.02,2.03,25756800.0,1.9829,1.9829,1.9732,1.9829,25756800.0
2008-03-11 11:00:00,2.03,2.04,2.02,2.03,22368000.0,1.9829,1.9927,1.9732,1.9829,22368000.0
2008-03-11 11:30:00,2.03,2.03,2.0,2.0,33865600.0,1.9829,1.9829,1.9536,1.9536,33865600.0
2008-03-11 12:00:00,2.01,2.02,2.0,2.01,25516800.0,1.9634,1.9732,1.9536,1.9634,25516800.0
2008-03-11 12:30:00,2.01,2.01,1.99,2.01,28707200.0,1.9634,1.9634,1.9439,1.9634,28707200.0
2008-03-11 13:00:00,2.01,2.03,2.0,2.03,28288000.0,1.9634,1.9829,1.9536,1.9829,28288000.0
2008-03-11 13:30:00,2.03,2.04,2.02,2.04,25552000.0,1.9829,1.9927,1.9732,1.9927,25552000.0
2008-03-11 14:00:00,2.04,2.05,2.04,2.05,23699200.0,1.9927,2.0025,1.9927,2.0025,23699200.0
2008-03-11 14:30:00,2.04,2.08,2.04,2.07,32118400.0,1.9927,2.0318,1.9927,2.022,32118400.0
2008-03-11 15:00:00,2.07,2.09,2.06,2.08,33212800.0,2.022,2.0416,2.0123,2.0318,33212800.0
2008-03-11 15:30:00,2.08,2.11,2.07,2.11,63219200.0,2.0318,2.0611,2.022,2.0611,63219200.0
2008-03-12 09:30:00,2.13,2.13,2.11,2.12,43238400.0,2.0806,2.0806,2.0611,2.0709,43238400.0
2008-03-12 10:00:00,2.12,2.12,2.1,2.11,22640000.0,2.0709,2.0709,2.0513,2.0611,22640000.0
2008-03-12 10:30:00,2.11,2.15,2.11,2.14,43129600.0,2.0611,2.1002,2.0611,2.0904,43129600.0
2008-03-12 11:00:00,2.14,2.17,2.14,2.16,47606400.0,2.0904,2.1197,2.0904,2.1099,47606400.0
2008-03-12 11:30:00,2.16,2.16,2.14,2.14,31369600.0,2.1099,2.1099,2.0904,2.0904,31369600.0
2008-03-12 12:00:00,2.14,2.15,2.14,2.14,17667200.0,2.0904,2.1002,2.0904,2.0904,17667200.0
2008-03-12 12:30:00,2.14,2.16,2.14,2.14,21084800.0,2.0904,2.1099,2.0904,2.0904,21084800.0
2008-03-12 13:00:00,2.14,2.16,2.14,2.15,12188800.0,2.0904,2.1099,2.0904,2.1002,12188800.0
2008-03-12 13:30:00,2.15,2.15,2.13,2.14,16086400.0,2.1002,2.1002,2.0806,2.0904,16086400.0
2008-03-12 14:00:00,2.14,2.14,2.13,2.13,16713600.0,2.0904,2.0904,2.0806,2.0806,16713600.0
2008-03-12 14:30:00,2.13,2.15,2.13,2.14,21433600.0,2.0806,2.1002,2.0806,2.0904,21433600.0
2008-03-12 15:00:00,2.14,2.14,2.12,2.13,24563200.0,2.0904,2.0904,2.0709,2.0806,24563200.0
2008-03-12 15:30:00,2.13,2.13,2.09,2.1,42307200.0,2.0806,2.0806,2.0416,2.0513,42307200.0
2008-03-13 09:30:00,2.05,2.06,2.04,2.04,68550400.0,2.0025,2.0123,1.9927,1.9927,68550400.0
2008-03-13 10:00:00,2.04,2.07,2.03,2.05,66172800.0,1.9927,2.022,1.9829,2.0025,66172800.0
2008-03-13 10:30:00,2.04,2.05,2.01,2.03,58339200.0,1.9927,2.0025,1.9634,1.9829,58339200.0
2008-03-13 11:00:00,2.03,2.08,2.02,2.07,70563200.0,1.9829,2.0318,1.9732,2.022,70563200.0
2008-03-13 11:30:00,2.07,2.08,2.06,2.08,41510400.0,2.022,2.0318,2.0123,2.0318,41510400.0
2008-03-13 12:00:00,2.08,2.1,2.07,2.08,41478400.0,2.0318,2.0513,2.022,2.0318,41478400.0
2008-03-13 12:30:00,2.08,2.09,2.06,2.08,25721600.0,2.0318,2.0416,2.0123,2.0318,25721600.0
2008-03-13 13:00:00,2.08,2.14,2.07,2.13,56368000.0,2.0318,2.0904,2.022,2.0806,56368000.0
2008-03-13 13:30:00,2.13,2.16,2.12,2.15,48476800.0,2.0806,2.1099,2.0709,2.1002,48476800.0
2008-03-13 14:00:00,2.15,2.16,2.14,2.16,41452800.0,2.1002,2.1099,2.0904,2.1099,41452800.0
2008-03-13 14:30:00,2.16,2.16,2.13,2.15,40086400.0,2.1099,2.1099,2.0806,2.1002,40086400.0
2008-03-13 15:00:00,2.15,2.16,2.14,2.15,63340800.0,2.1002,2.1099,2.0904,2.1002,63340800.0
2008-03-13 15:30:00,2.15,2.16,2.13,2.13,48758400.0,2.1002,2.1099,2.0806,2.0806,48758400.0
2008-03-14 09:30:00,2.17,2.17,2.05,2.06,86963200.0,2.1197,2.1197,2.0025,2.0123,86963200.0
2008-03-14 10:00:00,2.06,2.11,2.01,2.08,104508800.0,2.0123,2.0611,1.9634,2.0318,104508800.0
2008-03-14 10:30:00,2.07,2.09,2.04,2.08,51132800.0,2.022,2.0416,1.9927,2.0318,51132800.0
2008-03-14 11:00:00,2.08,2.09,2.05,2.06,38864000.0,2.0318,2.0416,2.0025,2.0123,38864000.0
2008-03-14 11:30:00,2.05,2.09,2.05,2.07,22163200.0,2.0025,2.0416,2.0025,2.022,22163200.0
2008-03-14 12:00:00,2.06,2.08,2.06,2.07,12131200.0,2.0123,2.0318,2.0123,2.022,12131200.0
2008-03-14 12:30:00,2.07,2.07,2.04,2.05,30819200.0,2.022,2.022,1.9927,2.0025,30819200.0
2008-03-14 13:00:00,2.05,2.06,2.03,2.05,30956800.0,2.0025,2.0123,1.9829,2.0025,30956800.0
2008-03-14 13:30:00,2.05,2.06,2.04,2.04,17024000.0,2.0025,2.0123,1.9927,1.9927,17024000.0
2008-03-14 14:00:00,2.04,2.04,2.01,2.02,37760000.0,1.9927,1.9927,1.9634,1.9732,37760000.0
2008-03-14 14:30:00,2.02,2.04,2.0,2.03,58198400.0,1.9732,1.9927,1.9536,1.9829,58198400.0
2008-03-14 15:00:00,2.03,2.09,2.02,2.07,54604800.0,1.9829,2.0416,1.9732,2.022,54604800.0
2008-03-14 15:30:00,2.07,2.08,2.03,2.05,82620800.0,2.022,2.0318,1.9829,2.0025,82620800.0
2008-03-17 09:30:00,1.96,2.01,1.96,1.99,78659200.0,1.9146,1.9634,1.9146,1.9439,78659200.0
2008-03-17 10:00:00,1.99,2.02,1.98,2.01,55289600.0,1.9439,1.9732,1.9341,1.9634,55289600.0
2008-03-17 10:30:00,2.01,2.03,1.99,2.01,36492800.0,1.9634,1.9829,1.9439,1.9634,36492800.0
2008-03-17 11:00:00,2.01,2.02,1.98,1.99,35072000.0,1.9634,1.9732,1.9341,1.9439,35072000.0
2008-03-17 11:30:00,1.99,2.0,1.97,1.97,25763200.0,1.9439,1.9536,1.9243,1.9243,25763200.0
2008-03-17 12:00:00,1.97,1.98,1.95,1.96,32787200.0,1.9243,1.9341,1.9048,1.9146,32787200.0
2008-03-17 12:30:00,1.96,1.98,1.95,1.97,28828800.0,1.9146,1.9341,1.9048,1.9243,28828800.0
2008-03-17 13:00:00,1.97,1.97,1.94,1.95,37152000.0,1.9243,1.9243,1.895,1.9048,37152000.0
2008-03-17 13:30:00,1.95,1.98,1.94,1.97,36064000.0,1.9048,1.9341,1.895,1.9243,36064000.0
2008-03-17 14:00:00,1.97,1.99,1.96,1.96,30368000.0,1.9243,1.9439,1.9146,1.9146,30368000.0
2008-03-17 14:30:00,1.96,2.0,1.96,1.99,56188800.0,1.9146,1.9536,1.9146,1.9439,56188800.0
2008-03-17 15:00:00,1.99,2.03,1.98,2.01,53897600.0,1.9439,1.9829,1.9341,1.9634,53897600.0
2008-03-17 15:30:00,2.01,2.03,1.98,1.98,56419200.0,1.9634,1.9829,1.9341,1.9341,56419200.0
2008-03-18 09:30:00,2.05,2.07,2.05,2.06,41139200.0,2.0025,2.022,2.0025,2.0123,41139200.0
2008-03-18 10:00:00,2.06,2.07,2.05,2.06,19987200.0,2.0123,2.022,2.0025,2.0123,19987200.0
2008-03-18 10:30:00,2.06,2.07,2.05,2.06,19932800.0,2.0123,2.022,2.0025,2.0123,19932800.0
2008-03-18 11:00:00,2.06,2.08,2.06,2.07,20134400.0,2.0123,2.0318,2.0123,2.022,20134400.0
2008-03-18 11:30:00,2.07,2.08,2.07,2.07,23660800.0,2.022,2.0318,2.022,2.022,23660800.0
2008-03-18 12:00:00,2.07,2.08,2.06,2.07,17379200.0,2.022,2.0318,2.0123,2.022,17379200.0
2008-03-18 12:30:00,2.07,2.09,2.07,2.09,29171200.0,2.022,2.0416,2.022,2.0416,29171200.0
2008-03-18 13:00:00,2.09,2.1,2.08,2.09,20310400.0,2.0416,2.0513,2.0318,2.0416,20310400.0
2008-03-18 13:30:00,2.09,2.1,2.09,2.1,13123200.0,2.0416,2.0513,2.0416,2.0513,13123200.0
2008-03-18 14:00:00,2.1,2.1,2.06,2.06,66531200.0,2.0513,2.0513,2.0123,2.0123,66531200.0
2008-03-18 14:30:00,2.06,2.12,2.04,2.12,83699200.0,2.0123,2.0709,1.9927,2.0709,83699200.0
2008-03-18 15:00:00,2.12,2.13,2.1,2.12,57497600.0,2.0709,2.0806,2.0513,2.0709,57497600.0
2008-03-18 15:30:00,2.12,2.15,2.12,2.15,46992000.0,2.0709,2.1002,2.0709,2.1002,46992000.0
2008-03-19 09:30:00,2.17,2.18,2.15,2.16,49356800.0,2.1197,2.1295,2.1002,2.1099,49356800.0
2008-03-19 10:00:00,2.16,2.17,2.15,2.15,34361600.0,2.1099,2.1197,2.1002,2.1002,34361600.0
2008-03-19 10:30:00,2.15,2.15,2.12,2.14,48211200.0,2.1002,2.1002,2.0709,2.0904,48211200.0
2008-03-19 11:00:00,2.14,2.18,2.14,2.17,28025600.0,2.0904,2.1295,2.0904,2.1197,28025600.0
2008-03-19 11:30:00,2.17,2.18,2.16,2.16,21468800.0,2.1197,2.1295,2.1099,2.1099,21468800.0
2008-03-19 12:00:00,2.16,2.16,2.14,2.14,24576000.0,2.1099,2.1099,2.0904,2.0904,24576000.0
2008-03-19 12:30:00,2.14,2.15,2.12,2.13,22307200.0,2.0904,2.1002,2.0709,2.0806,22307200.0
2008-03-19 13:00:00,2.13,2.14,2.12,2.13,32742400.0,2.0806,2.0904,2.0709,2.0806,32742400.0
2008-03-19 13:30:00,2.13,2.13,2.08,2.11,45433600.0,2.0806,2.0806,2.0318,2.0611,45433600.0
2008-03-19 14:00:00,2.11,2.12,2.1,2.12,46822400.0,2.0611,2.0709,2.0513,2.0709,46822400.0
2008-03-19 14:30:00,2.12,2.12,2.09,2.11,45932800.0,2.0709,2.0709,2.0416,2.0611,45932800.0
2008-03-19 15:00:00,2.11,2.12,2.08,2.09,49104000.0,2.0611,2.0709,2.0318,2.0416,49104000.0
2008-03-19 15:30:00,2.09,2.1,2.05,2.05,60694400.0,2.0416,2.0513,2.0025,2.0025,60694400.0
2008-03-20 09:30:00,2.06,2.07,2.04,2.06,40297600.0,2.0123,2.022,1.9927,2.0123,40297600.0
2008-03-20 10:00:00,2.06,2.08,2.05,2.07,43667200.0,2.0123,2.0318,2.0025,2.022,43667200.0
2008-03-20 10:30:00,2.07,2.08,2.06,2.08,32585600.0,2.022,2.0318,2.0123,2.0318,32585600.0
2008-03-20 11:00:00,2.08,2.08,2.06,2.08,29398400.0,2.0318,2.0318,2.0123,2.0318,29398400.0
2008-03-20 11:30:00,2.08,2.08,2.06,2.06,23616000.0,2.0318,2.0318,2.0123,2.0123,23616000.0
2008-03-20 12:00:00,2.06,2.08,2.06,2.06,24643200.0,2.0123,2.0318,2.0123,2.0123,24643200.0
2008-03-20 12:30:00,2.06,2.07,2.05,2.06,15814400.0,2.0123,2.022,2.0025,2.0123,15814400.0
2008-03-20 13:00:00,2.06,2.09,2.06,2.07,12451200.0,2.0123,2.0416,2.0123,2.022,12451200.0
2008-03-20 13:30:00,2.07,2.1,2.07,2.09,33414400.0,2.022,2.0513,2.022,2.0416,33414400.0
2008-03-20 14:00:00,2.09,2.1,2.08,2.09,21014400.0,2.0416,2.0513,2.0318,2.0416,21014400.0
2008-03-20 14:30:00,2.09,2.12,2.09,2.11,33305600.0,2.0416,2.0709,2.0416,2.0611,33305600.0
2008-03-20 15:00:00,2.11,2.13,2.11,2.12,29257600.0,2.0611,2.0806,2.0611,2.0709,29257600.0
2008-03-20 15:30:00,2.12,2.13,2.11,2.13,41366400.0,2.0709,2.0806,2.0611,2.0806,41366400.0
2008-03-24 09:30:00,2.15,2.19,2.15,2.19,51193600.0,2.1002,2.1392,2.1002,2.1392,51193600.0
2008-03-24 10:00:00,2.19,2.24,2.19,2.24,52774400.0,2.1392,2.1881,2.1392,2.1881,52774400.0
2008-03-24 10:30:00,2.24,2.26,2.24,2.24,34915200.0,2.1881,2.2076,2.1881,2.1881,34915200.0
2008-03-24 11:00:00,2.24,2.26,2.24,2.25,16409600.0,2.1881,2.2076,2.1881,2.1978,16409600.0
2008-03-24 11:30:00,2.25,2.27,2.25,2.27,19769600.0,2.1978,2.2174,2.1978,2.2174,19769600.0
2008-03-24 12:00:00,2.27,2.28,2.26,2.28,17468800.0,2.2174,2.2272,2.2076,2.2272,17468800.0
2008-03-24 12:30:00,2.28,2.29,2.28,2.28,28976000.0,2.2272,2.2369,2.2272,2.2272,28976000.0
2008-03-24 13:00:00,2.28,2.29,2.28,2.29,13760000.0,2.2272,2.2369,2.2272,2.2369,13760000.0
2008-03-24 13:30:00,2.29,2.3,2.28,2.3,13100800.0,2.2369,2.2467,2.2272,2.2467,13100800.0
2008-03-24 14:00:00,2.3,2.3,2.28,2.29,12300800.0,2.2467,2.2467,2.2272,2.2369,12300800.0
2008-03-24 14:30:00,2.29,2.29,2.27,2.27,21846400.0,2.2369,2.2369,2.2174,2.2174,21846400.0
2008-03-24 15:00:00,2.27,2.29,2.26,2.27,22918400.0,2.2174,2.2369,2.2076,2.2174,22918400.0
2008-03-24 15:30:00,2.27,2.28,2.26,2.28,27203200.0,2.2174,2.2272,2.2076,2.2272,27203200.0
2008-03-25 09:30:00,2.29,2.3,2.26,2.27,42240000.0,2.2369,2.2467,2.2076,2.2174,42240000.0
2008-03-25 10:00:00,2.27,2.28,2.25,2.27,41347200.0,2.2174,2.2272,2.1978,2.2174,41347200.0
2008-03-25 10:30:00,2.27,2.29,2.26,2.28,24195200.0,2.2174,2.2369,2.2076,2.2272,24195200.0
2008-03-25 11:00:00,2.28,2.3,2.27,2.29,20956800.0,2.2272,2.2467,2.2174,2.2369,20956800.0
2008-03-25 11:30:00,2.29,2.3,2.27,2.27,23260800.0,2.2369,2.2467,2.2174,2.2174,23260800.0
2008-03-25 12:00:00,2.27,2.3,2.27,2.3,15478400.0,2.2174,2.2467,2.2174,2.2467,15478400.0
2008-03-25 12:30:00,2.3,2.3,2.28,2.29,14937600.0,2.2467,2.2467,2.2272,2.2369,14937600.0
2008-03-25 13:00:00,2.29,2.29,2.28,2.29,12252800.0,2.2369,2.2369,2.2272,2.2369,12252800.0
2008-03-25 13:30:00,2.29,2.32,2.29,2.32,27510400.0,2.2369,2.2662,2.2369,2.2662,27510400.0
2008-03-25 14:00:00,2.32,2.32,2.31,2.31,16867200.0,2.2662,2.2662,2.2565,2.2565,16867200.0
2008-03-25 14:30:00,2.31,2.32,2.3,2.32,21283200.0,2.2565,2.2662,2.2467,2.2662,21283200.0
2008-03-25 15:00:00,2.32,2.33,2.31,2.32,26009600.0,2.2662,2.276,2.2565,2.2662,26009600.0
2008-03-25 15:30:00,2.32,2.33,2.3,2.3,40169600.0,2.2662,2.276,2.2467,2.2467,40169600.0
2008-03-26 09:30:00,2.29,2.29,2.26,2.27,39596800.0,2.2369,2.2369,2.2076,2.2174,39596800.0
2008-03-26 10:00:00,2.27,2.28,2.27,2.28,28188800.0,2.2174,2.2272,2.2174,2.2272,28188800.0
2008-03-26 10:30:00,2.28,2.28,2.25,2.27,29184000.0,2.2272,2.2272,2.1978,2.2174,29184000.0
2008-03-26 11:00:00,2.27,2.28,2.26,2.28,17174400.0,2.2174,2.2272,2.2076,2.2272,17174400.0
2008-03-26 11:30:00,2.27,2.28,2.27,2.27,18982400.0,2.2174,2.2272,2.2174,2.2174,18982400.0
2008-03-26 12:00:00,2.27,2.27,2.26,2.27,13616000.0,2.2174,2.2174,2.2076,2.2174,13616000.0
2008-03-26 12:30:00,2.27,2.27,2.26,2.27,9280000.0,2.2174,2.2174,2.2076,2.2174,9280000.0
2008-03-26 13:00:00,2.27,2.28,2.27,2.27,7952000.0,2.2174,2.2272,2.2174,2.2174,7952000.0
2008-03-26 13:30:00,2.27,2.27,2.26,2.26,13113600.0,2.2174,2.2174,2.2076,2.2076,13113600.0
2008-03-26 14:00:00,2.26,2.28,2.26,2.28,19600000.0,2.2076,2.2272,2.2076,2.2272,19600000.0
2008-03-26 14:30:00,2.28,2.3,2.27,2.3,29414400.0,2.2272,2.2467,2.2174,2.2467,29414400.0
2008-03-26 15:00:00,2.3,2.31,2.28,2.28,30496000.0,2.2467,2.2565,2.2272,2.2272,30496000.0
2008-03-26 15:30:00,2.28,2.29,2.27,2.28,42294400.0,2.2272,2.2369,2.2174,2.2272,42294400.0
2008-03-27 09:30:00,2.26,2.27,2.24,2.26,34112000.0,2.2076,2.2174,2.1881,2.2076,34112000.0
2008-03-27 10:00:00,2.26,2.26,2.22,2.23,30038400.0,2.2076,2.2076,2.1685,2.1783,30038400.0
2008-03-27 10:30:00,2.23,2.23,2.22,2.23,30985600.0,2.1783,2.1783,2.1685,2.1783,30985600.0
2008-03-27 11:00:00,2.23,2.24,2.22,2.23,16758400.0,2.1783,2.1881,2.1685,2.1783,16758400.0
2008-03-27 11:30:00,2.23,2.26,2.23,2.25,26348800.0,2.1783,2.2076,2.1783,2.1978,26348800.0
2008-03-27 12:00:00,2.25,2.26,2.24,2.26,16009600.0,2.1978,2.2076,2.1881,2.2076,16009600.0
2008-03-27 12:30:00,2.26,2.27,2.25,2.25,18060800.0,2.2076,2.2174,2.1978,2.1978,18060800.0
2008-03-27 13:00:00,2.25,2.26,2.24,2.25,9545600.0,2.1978,2.2076,2.1881,2.1978,9545600.0
2008-03-27 13:30:00,2.25,2.25,2.22,2.23,21388800.0,2.1978,2.1978,2.1685,2.1783,21388800.0
2008-03-27 14:00:00,2.23,2.23,2.22,2.22,27504000.0,2.1783,2.1783,2.1685,2.1685,27504000.0
2008-03-27 14:30:00,2.22,2.24,2.22,2.23,20566400.0,2.1685,2.1881,2.1685,2.1783,20566400.0
2008-03-27 15:00:00,2.23,2.24,2.22,2.22,17907200.0,2.1783,2.1881,2.1685,2.1685,17907200.0
2008-03-27 15:30:00,2.22,2.23,2.19,2.19,43862400.0,2.1685,2.1783,2.1392,2.1392,43862400.0
2008-03-28 09:30:00,2.22,2.25,2.21,2.24,48534400.0,2.1685,2.1978,2.1588,2.1881,48534400.0
2008-03-28 10:00:00,2.24,2.26,2.23,2.23,34400000.0,2.1881,2.2076,2.1783,2.1783,34400000.0
2008-03-28 10:30:00,2.23,2.24,2.22,2.22,23654400.0,2.1783,2.1881,2.1685,2.1685,23654400.0
2008-03-28 11:00:00,2.22,2.23,2.22,2.22,16460800.0,2.1685,2.1783,2.1685,2.1685,16460800.0
2008-03-28 11:30:00,2.22,2.23,2.22,2.23,18496000.0,2.1685,2.1783,2.1685,2.1783,18496000.0
2008-03-28 12:00:00,2.23,2.23,2.21,2.21,15731200.0,2.1783,2.1783,2.1588,2.1588,15731200.0
2008-03-28 12:30:00,2.21,2.22,2.2,2.21,11660800.0,2.1588,2.1685,2.149,2.1588,11660800.0
2008-03-28 13:00:00,2.21,2.21,2.21,2.21,7952000.0,2.1588,2.1588,2.1588,2.1588,7952000.0
2008-03-28 13:30:00,2.21,2.21,2.18,2.19,23302400.0,2.1588,2.1588,2.1295,2.1392,23302400.0
2008-03-28 14:00:00,2.19,2.2,2.18,2.18,17619200.0,2.1392,2.149,2.1295,2.1295,17619200.0
2008-03-28 14:30:00,2.18,2.19,2.17,2.19,19948800.0,2.1295,2.1392,2.1197,2.1392,19948800.0
2008-03-28 15:00:00,2.19,2.19,2.16,2.17,30390400.0,2.1392,2.1392,2.1099,2.1197,30390400.0
2008-03-28 15:30:00,2.17,2.18,2.15,2.17,53676800.0,2.1197,2.1295,2.1002,2.1197,53676800.0
2008-03-31 08:00:00,2.19,2.19,2.19,2.19,300800.0,2.1392,2.1392,2.1392,2.1392,300800.0
2008-03-31 08:30:00,2.19,2.19,2.18,2.18,419200.0,2.1392,2.1392,2.1295,2.1295,419200.0
2008-03-31 09:00:00,2.18,2.18,2.18,2.18,630400.0,2.1295,2.1295,2.1295,2.1295,630400.0
2008-03-31 09:30:00,2.18,2.21,2.17,2.21,39027200.0,2.1295,2.1588,2.1197,2.1588,39027200.0
2008-03-31 10:00:00,2.21,2.21,2.17,2.17,25913600.0,2.1588,2.1588,2.1197,2.1197,25913600.0
2008-03-31 10:30:00,2.17,2.19,2.16,2.18,23001600.0,2.1197,2.1392,2.1099,2.1295,23001600.0
2008-03-31 11:00:00,2.18,2.19,2.17,2.19,17014400.0,2.1295,2.1392,2.1197,2.1392,17014400.0
2008-03-31 11:30:00,2.19,2.2,2.19,2.19,20083200.0,2.1392,2.149,2.1392,2.1392,20083200.0
2008-03-31 12:00:00,2.19,2.2,2.18,2.19,8332800.0,2.1392,2.149,2.1295,2.1392,8332800.0
2008-03-31 12:30:00,2.19,2.2,2.19,2.2,11862400.0,2.1392,2.149,2.1392,2.149,11862400.0
2008-03-31 13:00:00,2.2,2.21,2.2,2.21,16304000.0,2.149,2.1588,2.149,2.1588,16304000.0
2008-03-31 13:30:00,2.21,2.22,2.2,2.21,11648000.0,2.1588,2.1685,2.149,2.1588,11648000.0
2008-03-31 14:00:00,2.21,2.21,2.2,2.2,14419200.0,2.1588,2.1588,2.149,2.149,14419200.0
2008-03-31 14:30:00,2.2,2.21,2.18,2.19,19833600.0,2.149,2.1588,2.1295,2.1392,19833600.0
2008-03-31 15:00:00,2.19,2.2,2.18,2.19,18240000.0,2.1392,2.149,2.1295,2.1392,18240000.0
2008-03-31 15:30:00,2.19,2.21,2.19,2.19,29523200.0,2.1392,2.1588,2.1392,2.1392,29523200.0
2008-04-01 08:00:00,2.24,2.25,2.24,2.25,2192000.0,2.1881,2.1978,2.1881,2.1978,2192000.0
2008-04-01 08:30:00,2.25,2.26,2.25,2.26,979200.0,2.1978,2.2076,2.1978,2.2076,979200.0
2008-04-01 09:00:00,2.26,2.27,2.26,2.26,1027200.0,2.2076,2.2174,2.2076,2.2076,1027200.0
2008-04-01 09:30:00,2.26,2.28,2.26,2.27,28691200.0,2.2076,2.2272,2.2076,2.2174,28691200.0
2008-04-01 10:00:00,2.28,2.29,2.28,2.29,32041600.0,2.2272,2.2369,2.2272,2.2369,32041600.0
2008-04-01 10:30:00,2.29,2.31,2.28,2.31,33744000.0,2.2369,2.2565,2.2272,2.2565,33744000.0
2008-04-01 11:00:00,2.3,2.32,2.3,2.31,18768000.0,2.2467,2.2662,2.2467,2.2565,18768000.0
2008-04-01 11:30:00,2.31,2.32,2.31,2.32,11507200.0,2.2565,2.2662,2.2565,2.2662,11507200.0
2008-04-01 12:00:00,2.32,2.34,2.32,2.34,19507200.0,2.2662,2.2858,2.2662,2.2858,19507200.0
2008-04-01 12:30:00,2.34,2.34,2.32,2.33,11420800.0,2.2858,2.2858,2.2662,2.276,11420800.0
2008-04-01 13:00:00,2.33,2.35,2.32,2.35,19110400.0,2.276,2.2955,2.2662,2.2955,19110400.0
2008-04-01 13:30:00,2.35,2.35,2.34,2.34,11689600.0,2.2955,2.2955,2.2858,2.2858,11689600.0
2008-04-01 14:00:00,2.34,2.35,2.34,2.34,17683200.0,2.2858,2.2955,2.2858,2.2858,17683200.0
2008-04-01 14:30:00,2.34,2.37,2.34,2.35,26707200.0,2.2858,2.3151,2.2858,2.2955,26707200.0
2008-04-01 15:00:00,2.35,2.37,2.35,2.36,25366400.0,2.2955,2.3151,2.2955,2.3053,25366400.0
2008-04-01 15:30:00,2.36,2.38,2.35,2.37,49337600.0,2.3053,2.3248,2.2955,2.3151,49337600.0
2008-04-02 09:30:00,2.38,2.39,2.36,2.37,32396800.0,2.3248,2.3346,2.3053,2.3151,32396800.0
2008-04-02 10:00:00,2.37,2.4,2.36,2.4,40198400.0,2.3151,2.3444,2.3053,2.3444,40198400.0
2008-04-02 10:30:00,2.4,2.42,2.4,2.41,49529600.0,2.3444,2.3639,2.3444,2.3541,49529600.0
2008-04-02 11:00:00,2.41,2.41,2.39,2.4,23043200.0,2.3541,2.3541,2.3346,2.3444,23043200.0
2008-04-02 11:30:00,2.4,2.41,2.39,2.41,15654400.0,2.3444,2.3541,2.3346,2.3541,15654400.0
2008-04-02 12:00:00,2.41,2.41,2.39,2.4,15411200.0,2.3541,2.3541,2.3346,2.3444,15411200.0
2008-04-02 12:30:00,2.4,2.4,2.38,2.39,14684800.0,2.3444,2.3444,2.3248,2.3346,14684800.0
2008-04-02 13:00:00,2.39,2.39,2.37,2.38,16848000.0,2.3346,2.3346,2.3151,2.3248,16848000.0
2008-04-02 13:30:00,2.38,2.39,2.37,2.39,14483200.0,2.3248,2.3346,2.3151,2.3346,14483200.0
2008-04-02 14:00:00,2.39,2.4,2.37,2.37,14457600.0,2.3346,2.3444,2.3151,2.3151,14457600.0
2008-04-02 14:30:00,2.37,2.37,2.34,2.35,28016000.0,2.3151,2.3151,2.2858,2.2955,28016000.0
2008-04-02 15:00:00,2.35,2.36,2.33,2.36,26518400.0,2.2955,2.3053,2.276,2.3053,26518400.0
2008-04-02 15:30:00,2.36,2.36,2.35,2.36,23590400.0,2.3053,2.3053,2.2955,2.3053,23590400.0
2008-04-03 09:30:00,2.34,2.36,2.33,2.36,39001600.0,2.2858,2.3053,2.276,2.3053,39001600.0
2008-04-03 10:00:00,2.35,2.37,2.34,2.34,35168000.0,2.2955,2.3151,2.2858,2.2858,35168000.0
2008-04-03 10:30:00,2.34,2.36,2.33,2.33,21334400.0,2.2858,2.3053,2.276,2.276,21334400.0
2008-04-03 11:00:00,2.33,2.36,2.33,2.35,15948800.0,2.276,2.3053,2.276,2.2955,15948800.0
2008-04-03 11:30:00,2.35,2.37,2.35,2.37,13683200.0,2.2955,2.3151,2.2955,2.3151,13683200.0
2008-04-03 12:00:00,2.37,2.37,2.36,2.37,11555200.0,2.3151,2.3151,2.3053,2.3151,11555200.0
2008-04-03 12:30:00,2.37,2.4,2.36,2.39,30300800.0,2.3151,2.3444,2.3053,2.3346,30300800.0
2008-04-03 13:00:00,2.39,2.41,2.39,2.4,20531200.0,2.3346,2.3541,2.3346,2.3444,20531200.0
2008-04-03 13:30:00,2.4,2.4,2.38,2.38,20556800.0,2.3444,2.3444,2.3248,2.3248,20556800.0
2008-04-03 14:00:00,2.38,2.39,2.37,2.38,16732800.0,2.3248,2.3346,2.3151,2.3248,16732800.0
2008-04-03 14:30:00,2.38,2.4,2.37,2.4,19203200.0,2.3248,2.3444,2.3151,2.3444,19203200.0
2008-04-03 15:00:00,2.4,2.4,2.38,2.39,19516800.0,2.3444,2.3444,2.3248,2.3346,19516800.0
2008-04-03 15:30:00,2.39,2.39,2.37,2.38,31520000.0,2.3346,2.3346,2.3151,2.3248,31520000.0
2008-04-04 09:30:00,2.39,2.4,2.38,2.39,44966400.0,2.3346,2.3444,2.3248,2.3346,44966400.0
2008-04-04 10:00:00,2.4,2.4,2.36,2.38,37065600.0,2.3444,2.3444,2.3053,2.3248,37065600.0
2008-04-04 10:30:00,2.38,2.38,2.36,2.38,24192000.0,2.3248,2.3248,2.3053,2.3248,24192000.0
2008-04-04 11:00:00,2.38,2.4,2.38,2.4,22419200.0,2.3248,2.3444,2.3248,2.3444,22419200.0
2008-04-04 11:30:00,2.4,2.4,2.39,2.39,17718400.0,2.3444,2.3444,2.3346,2.3346,17718400.0
2008-04-04 12:00:00,2.39,2.42,2.39,2.42,30572800.0,2.3346,2.3639,2.3346,2.3639,30572800.0
2008-04-04 12:30:00,2.42,2.44,2.41,2.44,22924800.0,2.3639,2.3834,2.3541,2.3834,22924800.0
2008-04-04 13:00:00,2.44,2.45,2.43,2.45,22924800.0,2.3834,2.3932,2.3737,2.3932,22924800.0
2008-04-04 13:30:00,2.45,2.45,2.44,2.44,22678400.0,2.3932,2.3932,2.3834,2.3834,22678400.0
2008-04-04 14:00:00,2.44,2.44,2.42,2.43,27100800.0,2.3834,2.3834,2.3639,2.3737,27100800.0
2008-04-04 14:30:00,2.43,2.44,2.42,2.42,22406400.0,2.3737,2.3834,2.3639,2.3639,22406400.0
2008-04-04 15:00:00,2.42,2.43,2.4,2.4,36425600.0,2.3639,2.3737,2.3444,2.3444,36425600.0
2008-04-04 15:30:00,2.4,2.41,2.39,2.4,32073600.0,2.3444,2.3541,2.3346,2.3444,32073600.0
2008-04-07 09:30:00,2.43,2.44,2.42,2.44,52768000.0,2.3737,2.3834,2.3639,2.3834,52768000.0
2008-04-07 10:00:00,2.44,2.45,2.42,2.42,28070400.0,2.3834,2.3932,2.3639,2.3639,28070400.0
2008-04-07 10:30:00,2.42,2.43,2.41,2.43,20352000.0,2.3639,2.3737,2.3541,2.3737,20352000.0
2008-04-07 11:00:00,2.43,2.44,2.42,2.44,21785600.0,2.3737,2.3834,2.3639,2.3834,21785600.0
2008-04-07 11:30:00,2.44,2.45,2.44,2.45,26912000.0,2.3834,2.3932,2.3834,2.3932,26912000.0
2008-04-07 12:00:00,2.45,2.45,2.44,2.45,12822400.0,2.3932,2.3932,2.3834,2.3932,12822400.0
2008-04-07 12:30:00,2.45,2.46,2.44,2.44,19600000.0,2.3932,2.403,2.3834,2.3834,19600000.0
2008-04-07 13:00:00,2.45,2.45,2.43,2.44,17539200.0,2.3932,2.3932,2.3737,2.3834,17539200.0
2008-04-07 13:30:00,2.44,2.44,2.42,2.42,16041600.0,2.3834,2.3834,2.3639,2.3639,16041600.0
2008-04-07 14:00:00,2.42,2.43,2.41,2.41,20006400.0,2.3639,2.3737,2.3541,2.3541,20006400.0
2008-04-07 14:30:00,2.41,2.41,2.4,2.4,31478400.0,2.3541,2.3541,2.3444,2.3444,31478400.0
2008-04-07 15:00:00,2.4,2.4,2.38,2.4,31078400.0,2.3444,2.3444,2.3248,2.3444,31078400.0
2008-04-07 15:30:00,2.4,2.4,2.38,2.39,32934400.0,2.3444,2.3444,2.3248,2.3346,32934400.0
2008-04-08 09:30:00,2.36,2.36,2.35,2.36,30326400.0,2.3053,2.3053,2.2955,2.3053,30326400.0
2008-04-08 10:00:00,2.36,2.37,2.35,2.36,29776000.0,2.3053,2.3151,2.2955,2.3053,29776000.0
2008-04-08 10:30:00,2.36,2.39,2.36,2.38,22355200.0,2.3053,2.3346,2.3053,2.3248,22355200.0
2008-04-08 11:00:00,2.38,2.39,2.37,2.38,14950400.0,2.3248,2.3346,2.3151,2.3248,14950400.0
2008-04-08 11:30:00,2.38,2.39,2.36,2.37,14624000.0,2.3248,2.3346,2.3053,2.3151,14624000.0
2008-04-08 12:00:00,2.37,2.38,2.36,2.37,12547200.0,2.3151,2.3248,2.3053,2.3151,12547200.0
2008-04-08 12:30:00,2.37,2.37,2.37,2.37,6560000.0,2.3151,2.3151,2.3151,2.3151,6560000.0
2008-04-08 13:00:00,2.37,2.37,2.36,2.36,10336000.0,2.3151,2.3151,2.3053,2.3053,10336000.0
2008-04-08 13:30:00,2.36,2.37,2.36,2.36,13273600.0,2.3053,2.3151,2.3053,2.3053,13273600.0
2008-04-08 14:00:00,2.36,2.36,2.33,2.34,30713600.0,2.3053,2.3053,2.276,2.2858,30713600.0
2008-04-08 14:30:00,2.34,2.36,2.34,2.36,24902400.0,2.2858,2.3053,2.2858,2.3053,24902400.0
2008-04-08 15:00:00,2.36,2.36,2.34,2.35,18953600.0,2.3053,2.3053,2.2858,2.2955,18953600.0
2008-04-08 15:30:00,2.35,2.36,2.35,2.35,31846400.0,2.2955,2.3053,2.2955,2.2955,31846400.0
2008-04-09 09:30:00,2.36,2.36,2.32,2.33,43571200.0,2.3053,2.3053,2.2662,2.276,43571200.0
2008-04-09 10:00:00,2.33,2.34,2.32,2.33,32886400.0,2.276,2.2858,2.2662,2.276,32886400.0
2008-04-09 10:30:00,2.33,2.33,2.31,2.33,29894400.0,2.276,2.276,2.2565,2.276,29894400.0
2008-04-09 11:00:00,2.33,2.33,2.31,2.31,26726400.0,2.276,2.276,2.2565,2.2565,26726400.0
2008-04-09 11:30:00,2.31,2.31,2.29,2.29,43936000.0,2.2565,2.2565,2.2369,2.2369,43936000.0
2008-04-09 12:00:00,2.29,2.3,2.29,2.3,26252800.0,2.2369,2.2467,2.2369,2.2467,26252800.0
2008-04-09 12:30:00,2.3,2.3,2.29,2.29,19593600.0,2.2467,2.2467,2.2369,2.2369,19593600.0
2008-04-09 13:00:00,2.29,2.31,2.29,2.3,22560000.0,2.2369,2.2565,2.2369,2.2467,22560000.0
2008-04-09 13:30:00,2.3,2.31,2.3,2.31,18057600.0,2.2467,2.2565,2.2467,2.2565,18057600.0
2008-04-09 14:00:00,2.31,2.31,2.28,2.29,25366400.0,2.2565,2.2565,2.2272,2.2369,25366400.0
2008-04-09 14:30:00,2.29,2.29,2.28,2.28,28569600.0,2.2369,2.2369,2.2272,2.2272,28569600.0
2008-04-09 15:00:00,2.28,2.3,2.28,2.3,33132800.0,2.2272,2.2467,2.2272,2.2467,33132800.0
2008-04-09 15:30:00,2.3,2.31,2.29,2.3,38979200.0,2.2467,2.2565,2.2369,2.2467,38979200.0
2008-04-10 09:30:00,2.31,2.34,2.31,2.31,38355200.0,2.2565,2.2858,2.2565,2.2565,38355200.0
2008-04-10 10:00:00,2.31,2.36,2.31,2.36,45225600.0,2.2565,2.3053,2.2565,2.3053,45225600.0
2008-04-10 10:30:00,2.36,2.38,2.35,2.38,36137600.0,2.3053,2.3248,2.2955,2.3248,36137600.0
2008-04-10 11:00:00,2.38,2.38,2.37,2.38,25804800.0,2.3248,2.3248,2.3151,2.3248,25804800.0
2008-04-10 11:30:00,2.38,2.39,2.37,2.38,22390400.0,2.3248,2.3346,2.3151,2.3248,22390400.0
2008-04-10 12:00:00,2.38,2.39,2.37,2.38,14803200.0,2.3248,2.3346,2.3151,2.3248,14803200.0
2008-04-10 12:30:00,2.38,2.39,2.37,2.38,17728000.0,2.3248,2.3346,2.3151,2.3248,17728000.0
2008-04-10 13:00:00,2.38,2.39,2.37,2.39,17164800.0,2.3248,2.3346,2.3151,2.3346,17164800.0
2008-04-10 13:30:00,2.39,2.4,2.38,2.38,25027200.0,2.3346,2.3444,2.3248,2.3248,25027200.0
2008-04-10 14:00:00,2.38,2.39,2.37,2.37,27347200.0,2.3248,2.3346,2.3151,2.3151,27347200.0
2008-04-10 14:30:00,2.37,2.39,2.36,2.39,29216000.0,2.3151,2.3346,2.3053,2.3346,29216000.0
2008-04-10 15:00:00,2.39,2.39,2.38,2.38,30448000.0,2.3346,2.3346,2.3248,2.3248,30448000.0
2008-04-10 15:30:00,2.38,2.38,2.36,2.37,46486400.0,2.3248,2.3248,2.3053,2.3151,46486400.0
2008-04-11 09:30:00,2.31,2.32,2.3,2.31,59692800.0,2.2565,2.2662,2.2467,2.2565,59692800.0
2008-04-11 10:00:00,2.31,2.31,2.29,2.3,59200000.0,2.2565,2.2565,2.2369,2.2467,59200000.0
2008-04-11 10:30:00,2.3,2.31,2.3,2.3,43161600.0,2.2467,2.2565,2.2467,2.2467,43161600.0
2008-04-11 11:00:00,2.3,2.31,2.29,2.29,39676800.0,2.2467,2.2565,2.2369,2.2369,39676800.0
2008-04-11 11:30:00,2.29,2.31,2.29,2.3,26012800.0,2.2369,2.2565,2.2369,2.2467,26012800.0
2008-04-11 12:00:00,2.3,2.3,2.27,2.27,36432000.0,2.2467,2.2467,2.2174,2.2174,36432000.0
2008-04-11 12:30:00,2.27,2.28,2.27,2.28,22054400.0,2.2174,2.2272,2.2174,2.2272,22054400.0
2008-04-11 13:00:00,2.28,2.28,2.27,2.27,17977600.0,2.2272,2.2272,2.2174,2.2174,17977600.0
2008-04-11 13:30:00,2.27,2.27,2.25,2.26,40009600.0,2.2174,2.2174,2.1978,2.2076,40009600.0
2008-04-11 14:00:00,2.26,2.26,2.24,2.25,42265600.0,2.2076,2.2076,2.1881,2.1978,42265600.0
2008-04-11 14:30:00,2.25,2.25,2.23,2.24,32572800.0,2.1978,2.1978,2.1783,2.1881,32572800.0
2008-04-11 15:00:00,2.24,2.24,2.23,2.24,36185600.0,2.1881,2.1881,2.1783,2.1881,36185600.0
2008-04-11 15:30:00,2.24,2.24,2.22,2.24,56345600.0,2.1881,2.1881,2.1685,2.1881,56345600.0
2008-04-14 09:30:00,2.23,2.23,2.21,2.22,58672000.0,2.1783,2.1783,2.1588,2.1685,58672000.0
2008-04-14 10:00:00,2.22,2.23,2.21,2.22,42656000.0,2.1685,2.1783,2.1588,2.1685,42656000.0
2008-04-14 10:30:00,2.22,2.24,2.22,2.24,31164800.0,2.1685,2.1881,2.1685,2.1881,31164800.0
2008-04-14 11:00:00,2.24,2.24,2.21,2.22,30966400.0,2.1881,2.1881,2.1588,2.1685,30966400.0
2008-04-14 11:30:00,2.22,2.22,2.21,2.22,29225600.0,2.1685,2.1685,2.1588,2.1685,29225600.0
2008-04-14 12:00:00,2.22,2.24,2.22,2.24,27011200.0,2.1685,2.1881,2.1685,2.1881,27011200.0
2008-04-14 12:30:00,2.24,2.26,2.23,2.25,37334400.0,2.1881,2.2076,2.1783,2.1978,37334400.0
2008-04-14 13:00:00,2.25,2.25,2.24,2.24,18963200.0,2.1978,2.1978,2.1881,2.1881,18963200.0
2008-04-14 13:30:00,2.24,2.24,2.23,2.23,20851200.0,2.1881,2.1881,2.1783,2.1783,20851200.0
2008-04-14 14:00:00,2.23,2.24,2.22,2.23,15520000.0,2.1783,2.1881,2.1685,2.1783,15520000.0
2008-04-14 14:30:00,2.23,2.24,2.22,2.22,22252800.0,2.1783,2.1881,2.1685,2.1685,22252800.0
2008-04-14 15:00:00,2.22,2.22,2.21,2.21,21078400.0,2.1685,2.1685,2.1588,2.1588,21078400.0
2008-04-14 15:30:00,2.21,2.22,2.21,2.21,40892800.0,2.1588,2.1685,2.1588,2.1588,40892800.0
2008-04-15 09:30:00,2.23,2.24,2.22,2.22,42153600.0,2.1783,2.1881,2.1685,2.1685,42153600.0
2008-04-15 10:00:00,2.22,2.23,2.2,2.21,45968000.0,2.1685,2.1783,2.149,2.1588,45968000.0
2008-04-15 10:30:00,2.21,2.21,2.19,2.2,44016000.0,2.1588,2.1588,2.1392,2.149,44016000.0
2008-04-15 11:00:00,2.2,2.2,2.18,2.18,44595200.0,2.149,2.149,2.1295,2.1295,44595200.0
2008-04-15 11:30:00,2.18,2.19,2.18,2.19,27123200.0,2.1295,2.1392,2.1295,2.1392,27123200.0
2008-04-15 12:00:00,2.19,2.2,2.18,2.2,20441600.0,2.1392,2.149,2.1295,2.149,20441600.0
2008-04-15 12:30:00,2.2,2.2,2.19,2.2,21952000.0,2.149,2.149,2.1392,2.149,21952000.0
2008-04-15 13:00:00,2.2,2.21,2.19,2.21,26787200.0,2.149,2.1588,2.1392,2.1588,26787200.0
2008-04-15 13:30:00,2.21,2.22,2.2,2.22,36300800.0,2.1588,2.1685,2.149,2.1685,36300800.0
2008-04-15 14:00:00,2.22,2.22,2.21,2.21,21472000.0,2.1685,2.1685,2.1588,2.1588,21472000.0
2008-04-15 14:30:00,2.21,2.22,2.2,2.2,32256000.0,2.1588,2.1685,2.149,2.149,32256000.0
2008-04-15 15:00:00,2.2,2.22,2.2,2.22,31068800.0,2.149,2.1685,2.149,2.1685,31068800.0
2008-04-15 15:30:00,2.22,2.23,2.21,2.22,38764800.0,2.1685,2.1783,2.1588,2.1685,38764800.0
2008-04-16 09:30:00,2.28,2.29,2.27,2.28,45171200.0,2.2272,2.2369,2.2174,2.2272,45171200.0
2008-04-16 10:00:00,2.28,2.31,2.28,2.31,53750400.0,2.2272,2.2565,2.2272,2.2565,53750400.0
2008-04-16 10:30:00,2.31,2.32,2.3,2.32,45980800.0,2.2565,2.2662,2.2467,2.2662,45980800.0
2008-04-16 11:00:00,2.32,2.32,2.31,2.32,23897600.0,2.2662,2.2662,2.2565,2.2662,23897600.0
2008-04-16 11:30:00,2.32,2.33,2.32,2.32,25420800.0,2.2662,2.276,2.2662,2.2662,25420800.0
2008-04-16 12:00:00,2.33,2.34,2.32,2.34,24489600.0,2.276,2.2858,2.2662,2.2858,24489600.0
2008-04-16 12:30:00,2.34,2.34,2.33,2.34,20259200.0,2.2858,2.2858,2.276,2.2858,20259200.0
2008-04-16 13:00:00,2.34,2.34,2.32,2.33,23459200.0,2.2858,2.2858,2.2662,2.276,23459200.0
2008-04-16 13:30:00,2.33,2.33,2.32,2.32,18124800.0,2.276,2.276,2.2662,2.2662,18124800.0
2008-04-16 14:00:00,2.33,2.33,2.32,2.33,29824000.0,2.276,2.276,2.2662,2.276,29824000.0
2008-04-16 14:30:00,2.33,2.34,2.32,2.34,29398400.0,2.276,2.2858,2.2662,2.2858,29398400.0
2008-04-16 15:00:00,2.34,2.35,2.34,2.35,46704000.0,2.2858,2.2955,2.2858,2.2955,46704000.0
2008-04-16 15:30:00,2.35,2.36,2.34,2.34,45692800.0,2.2955,2.3053,2.2858,2.2858,45692800.0
2008-04-17 09:30:00,2.35,2.36,2.33,2.34,53920000.0,2.2955,2.3053,2.276,2.2858,53920000.0
2008-04-17 10:00:00,2.34,2.35,2.32,2.34,39984000.0,2.2858,2.2955,2.2662,2.2858,39984000.0
2008-04-17 10:30:00,2.34,2.34,2.33,2.33,25024000.0,2.2858,2.2858,2.276,2.276,25024000.0
2008-04-17 11:00:00,2.33,2.33,2.32,2.32,22784000.0,2.276,2.276,2.2662,2.2662,22784000.0
2008-04-17 11:30:00,2.32,2.32,2.31,2.31,26745600.0,2.2662,2.2662,2.2565,2.2565,26745600.0
2008-04-17 12:00:00,2.32,2.32,2.31,2.31,22579200.0,2.2662,2.2662,2.2565,2.2565,22579200.0
2008-04-17 12:30:00,2.31,2.33,2.31,2.33,20803200.0,2.2565,2.276,2.2565,2.276,20803200.0
2008-04-17 13:00:00,2.33,2.33,2.32,2.33,15049600.0,2.276,2.276,2.2662,2.276,15049600.0
2008-04-17 13:30:00,2.33,2.33,2.32,2.32,18492800.0,2.276,2.276,2.2662,2.2662,18492800.0
2008-04-17 14:00:00,2.32,2.32,2.31,2.32,17187200.0,2.2662,2.2662,2.2565,2.2662,17187200.0
2008-04-17 14:30:00,2.32,2.33,2.32,2.32,22323200.0,2.2662,2.276,2.2662,2.2662,22323200.0
2008-04-17 15:00:00,2.32,2.34,2.32,2.34,34240000.0,2.2662,2.2858,2.2662,2.2858,34240000.0
2008-04-17 15:30:00,2.34,2.35,2.33,2.33,39904000.0,2.2858,2.2955,2.276,2.276,39904000.0
2008-04-18 09:30:00,2.46,2.47,2.44,2.44,85267200.0,2.403,2.4127,2.3834,2.3834,85267200.0
2008-04-18 10:00:00,2.44,2.45,2.43,2.44,46569600.0,2.3834,2.3932,2.3737,2.3834,46569600.0
2008-04-18 10:30:00,2.45,2.47,2.44,2.46,42214400.0,2.3932,2.4127,2.3834,2.403,42214400.0
2008-04-18 11:00:00,2.46,2.48,2.46,2.48,37024000.0,2.403,2.4225,2.403,2.4225,37024000.0
2008-04-18 11:30:00,2.48,2.49,2.47,2.49,25673600.0,2.4225,2.4323,2.4127,2.4323,25673600.0
2008-04-18 12:00:00,2.49,2.5,2.49,2.5,34137600.0,2.4323,2.4421,2.4323,2.4421,34137600.0
2008-04-18 12:30:00,2.5,2.5,2.49,2.49,26854400.0,2.4421,2.4421,2.4323,2.4323,26854400.0
2008-04-18 13:00:00,2.49,2.5,2.49,2.5,22048000.0,2.4323,2.4421,2.4323,2.4421,22048000.0
2008-04-18 13:30:00,2.5,2.5,2.49,2.5,18208000.0,2.4421,2.4421,2.4323,2.4421,18208000.0
2008-04-18 14:00:00,2.5,2.5,2.48,2.49,34659200.0,2.4421,2.4421,2.4225,2.4323,34659200.0
2008-04-18 14:30:00,2.49,2.5,2.49,2.49,26950400.0,2.4323,2.4421,2.4323,2.4323,26950400.0
2008-04-18 15:00:00,2.49,2.49,2.47,2.48,47510400.0,2.4323,2.4323,2.4127,2.4225,47510400.0
2008-04-18 15:30:00,2.48,2.49,2.47,2.48,43692800.0,2.4225,2.4323,2.4127,2.4225,43692800.0
2008-04-21 09:30:00,2.47,2.49,2.46,2.48,31718400.0,2.4127,2.4323,2.403,2.4225,31718400.0
2008-04-21 10:00:00,2.48,2.48,2.46,2.47,25113600.0,2.4225,2.4225,2.403,2.4127,25113600.0
2008-04-21 10:30:00,2.47,2.48,2.46,2.46,26310400.0,2.4127,2.4225,2.403,2.403,26310400.0
2008-04-21 11:00:00,2.47,2.48,2.46,2.48,17408000.0,2.4127,2.4225,2.403,2.4225,17408000.0
2008-04-21 11:30:00,2.48,2.49,2.48,2.49,23126400.0,2.4225,2.4323,2.4225,2.4323,23126400.0
2008-04-21 12:00:00,2.49,2.49,2.49,2.49,19878400.0,2.4323,2.4323,2.4323,2.4323,19878400.0
2008-04-21 12:30:00,2.49,2.49,2.48,2.49,13660800.0,2.4323,2.4323,2.4225,2.4323,13660800.0
2008-04-21 13:00:00,2.49,2.5,2.49,2.49,32985600.0,2.4323,2.4421,2.4323,2.4323,32985600.0
2008-04-21 13:30:00,2.49,2.49,2.48,2.48,17232000.0,2.4323,2.4323,2.4225,2.4225,17232000.0
2008-04-21 14:00:00,2.48,2.49,2.48,2.48,15568000.0,2.4225,2.4323,2.4225,2.4225,15568000.0
2008-04-21 14:30:00,2.48,2.51,2.48,2.5,25520000.0,2.4225,2.4518,2.4225,2.4421,25520000.0
2008-04-21 15:00:00,2.5,2.52,2.5,2.51,29971200.0,2.4421,2.4616,2.4421,2.4518,29971200.0
2008-04-21 15:30:00,2.51,2.52,2.51,2.52,25462400.0,2.4518,2.4616,2.4518,2.4616,25462400.0
2008-04-22 09:30:00,2.48,2.49,2.47,2.47,46934400.0,2.4225,2.4323,2.4127,2.4127,46934400.0
2008-04-22 10:00:00,2.47,2.49,2.46,2.46,41516800.0,2.4127,2.4323,2.403,2.403,41516800.0
2008-04-22 10:30:00,2.46,2.47,2.46,2.47,32304000.0,2.403,2.4127,2.403,2.4127,32304000.0
2008-04-22 11:00:00,2.47,2.48,2.46,2.47,19315200.0,2.4127,2.4225,2.403,2.4127,19315200.0
2008-04-22 11:30:00,2.47,2.47,2.44,2.44,27116800.0,2.4127,2.4127,2.3834,2.3834,27116800.0
2008-04-22 12:00:00,2.44,2.44,2.42,2.42,28860800.0,2.3834,2.3834,2.3639,2.3639,28860800.0
2008-04-22 12:30:00,2.42,2.42,2.4,2.4,29059200.0,2.3639,2.3639,2.3444,2.3444,29059200.0
2008-04-22 13:00:00,2.4,2.42,2.4,2.42,21648000.0,2.3444,2.3639,2.3444,2.3639,21648000.0
2008-04-22 13:30:00,2.42,2.43,2.41,2.43,17552000.0,2.3639,2.3737,2.3541,2.3737,17552000.0
2008-04-22 14:00:00,2.43,2.43,2.42,2.43,16896000.0,2.3737,2.3737,2.3639,2.3737,16896000.0
2008-04-22 14:30:00,2.43,2.44,2.41,2.42,20137600.0,2.3737,2.3834,2.3541,2.3639,20137600.0
2008-04-22 15:00:00,2.42,2.43,2.42,2.43,22326400.0,2.3639,2.3737,2.3639,2.3737,22326400.0
2008-04-22 15:30:00,2.43,2.44,2.43,2.44,25264000.0,2.3737,2.3834,2.3737,2.3834,25264000.0
2008-04-23 09:30:00,2.48,2.48,2.45,2.47,39212800.0,2.4225,2.4225,2.3932,2.4127,39212800.0
2008-04-23 10:00:00,2.47,2.5,2.46,2.5,44268800.0,2.4127,2.4421,2.403,2.4421,44268800.0
2008-04-23 10:30:00,2.5,2.52,2.49,2.51,50412800.0,2.4421,2.4616,2.4323,2.4518,50412800.0
2008-04-23 11:00:00,2.51,2.52,2.5,2.51,19344000.0,2.4518,2.4616,2.4421,2.4518,19344000.0
2008-04-23 11:30:00,2.5,2.51,2.5,2.5,18764800.0,2.4421,2.4518,2.4421,2.4421,18764800.0
2008-04-23 12:00:00,2.5,2.5,2.47,2.48,23606400.0,2.4421,2.4421,2.4127,2.4225,23606400.0
2008-04-23 12:30:00,2.48,2.48,2.46,2.47,23267200.0,2.4225,2.4225,2.403,2.4127,23267200.0
2008-04-23 13:00:00,2.47,2.49,2.47,2.49,23353600.0,2.4127,2.4323,2.4127,2.4323,23353600.0
2008-04-23 13:30:00,2.49,2.49,2.48,2.49,15142400.0,2.4323,2.4323,2.4225,2.4323,15142400.0
2008-04-23 14:00:00,2.49,2.5,2.49,2.49,12371200.0,2.4323,2.4421,2.4323,2.4323,12371200.0
2008-04-23 14:30:00,2.49,2.5,2.49,2.49,10425600.0,2.4323,2.4421,2.4323,2.4323,10425600.0
2008-04-23 15:00:00,2.49,2.51,2.49,2.49,24704000.0,2.4323,2.4518,2.4323,2.4323,24704000.0
2008-04-23 15:30:00,2.49,2.5,2.48,2.5,29232000.0,2.4323,2.4421,2.4225,2.4421,29232000.0
2008-04-24 09:30:00,2.5,2.51,2.46,2.48,52086400.0,2.4421,2.4518,2.403,2.4225,52086400.0
2008-04-24 10:00:00,2.48,2.48,2.45,2.46,37340800.0,2.4225,2.4225,2.3932,2.403,37340800.0
2008-04-24 10:30:00,2.46,2.47,2.45,2.46,26297600.0,2.403,2.4127,2.3932,2.403,26297600.0
2008-04-24 11:00:00,2.46,2.5,2.46,2.49,36332800.0,2.403,2.4421,2.403,2.4323,36332800.0
2008-04-24 11:30:00,2.49,2.55,2.49,2.53,67884800.0,2.4323,2.4909,2.4323,2.4714,67884800.0
2008-04-24 12:00:00,2.53,2.56,2.53,2.55,38528000.0,2.4714,2.5007,2.4714,2.4909,38528000.0
2008-04-24 12:30:00,2.55,2.56,2.54,2.55,21622400.0,2.4909,2.5007,2.4811,2.4909,21622400.0
2008-04-24 13:00:00,2.55,2.56,2.54,2.55,20259200.0,2.4909,2.5007,2.4811,2.4909,20259200.0
2008-04-24 13:30:00,2.55,2.57,2.54,2.57,33129600.0,2.4909,2.5104,2.4811,2.5104,33129600.0
2008-04-24 14:00:00,2.57,2.59,2.56,2.58,30179200.0,2.5104,2.53,2.5007,2.5202,30179200.0
2008-04-24 14:30:00,2.58,2.59,2.57,2.58,22492800.0,2.5202,2.53,2.5104,2.5202,22492800.0
2008-04-24 15:00:00,2.58,2.59,2.57,2.57,31145600.0,2.5202,2.53,2.5104,2.5104,31145600.0
2008-04-24 15:30:00,2.57,2.57,2.54,2.54,40412800.0,2.5104,2.5104,2.4811,2.4811,40412800.0
2008-04-25 09:30:00,2.55,2.55,2.49,2.5,44230400.0,2.4909,2.4909,2.4323,2.4421,44230400.0
2008-04-25 10:00:00,2.5,2.52,2.49,2.51,44406400.0,2.4421,2.4616,2.4323,2.4518,44406400.0
2008-04-25 10:30:00,2.51,2.52,2.49,2.5,32444800.0,2.4518,2.4616,2.4323,2.4421,32444800.0
2008-04-25 11:00:00,2.5,2.51,2.47,2.47,33088000.0,2.4421,2.4518,2.4127,2.4127,33088000.0
2008-04-25 11:30:00,2.47,2.5,2.47,2.49,21843200.0,2.4127,2.4421,2.4127,2.4323,21843200.0
2008-04-25 12:00:00,2.49,2.49,2.48,2.48,11072000.0,2.4323,2.4323,2.4225,2.4225,11072000.0
2008-04-25 12:30:00,2.48,2.49,2.47,2.48,7712000.0,2.4225,2.4323,2.4127,2.4225,7712000.0
2008-04-25 13:00:00,2.48,2.49,2.47,2.47,9395200.0,2.4225,2.4323,2.4127,2.4127,9395200.0
2008-04-25 13:30:00,2.47,2.49,2.46,2.49,11686400.0,2.4127,2.4323,2.403,2.4323,11686400.0
2008-04-25 14:00:00,2.49,2.51,2.49,2.51,17862400.0,2.4323,2.4518,2.4323,2.4518,17862400.0
2008-04-25 14:30:00,2.51,2.51,2.5,2.51,16406400.0,2.4518,2.4518,2.4421,2.4518,16406400.0
2008-04-25 15:00:00,2.51,2.54,2.51,2.53,35235200.0,2.4518,2.4811,2.4518,2.4714,35235200.0
2008-04-25 15:30:00,2.53,2.54,2.52,2.53,33564800.0,2.4714,2.4811,2.4616,2.4714,33564800.0
2008-04-28 09:30:00,2.54,2.55,2.52,2.54,33452800.0,2.4811,2.4909,2.4616,2.4811,33452800.0
2008-04-28 10:00:00,2.54,2.56,2.53,2.54,25897600.0,2.4811,2.5007,2.4714,2.4811,25897600.0
2008-04-28 10:30:00,2.55,2.56,2.54,2.56,20233600.0,2.4909,2.5007,2.4811,2.5007,20233600.0
2008-04-28 11:00:00,2.56,2.56,2.54,2.55,19408000.0,2.5007,2.5007,2.4811,2.4909,19408000.0
2008-04-28 11:30:00,2.55,2.56,2.54,2.55,9024000.0,2.4909,2.5007,2.4811,2.4909,9024000.0
2008-04-28 12:00:00,2.55,2.56,2.55,2.56,10480000.0,2.4909,2.5007,2.4909,2.5007,10480000.0
2008-04-28 12:30:00,2.56,2.56,2.55,2.56,9696000.0,2.5007,2.5007,2.4909,2.5007,9696000.0
2008-04-28 13:00:00,2.56,2.57,2.56,2.57,14134400.0,2.5007,2.5104,2.5007,2.5104,14134400.0
2008-04-28 13:30:00,2.57,2.58,2.57,2.57,12566400.0,2.5104,2.5202,2.5104,2.5104,12566400.0
2008-04-28 14:00:00,2.57,2.58,2.56,2.56,13552000.0,2.5104,2.5202,2.5007,2.5007,13552000.0
2008-04-28 14:30:00,2.56,2.57,2.56,2.56,13731200.0,2.5007,2.5104,2.5007,2.5007,13731200.0
2008-04-28 15:00:00,2.56,2.57,2.55,2.55,14681600.0,2.5007,2.5104,2.4909,2.4909,14681600.0
2008-04-28 15:30:00,2.55,2.55,2.53,2.54,28704000.0,2.4909,2.4909,2.4714,2.4811,28704000.0
2008-04-29 09:30:00,2.52,2.55,2.52,2.54,36224000.0,2.4616,2.4909,2.4616,2.4811,36224000.0
2008-04-29 10:00:00,2.54,2.55,2.52,2.52,39398400.0,2.4811,2.4909,2.4616,2.4616,39398400.0
2008-04-29 10:30:00,2.52,2.54,2.52,2.53,24012800.0,2.4616,2.4811,2.4616,2.4714,24012800.0
2008-04-29 11:00:00,2.53,2.55,2.53,2.55,24576000.0,2.4714,2.4909,2.4714,2.4909,24576000.0
2008-04-29 11:30:00,2.55,2.55,2.54,2.54,21548800.0,2.4909,2.4909,2.4811,2.4811,21548800.0
2008-04-29 12:00:00,2.54,2.55,2.53,2.54,19708800.0,2.4811,2.4909,2.4714,2.4811,19708800.0
2008-04-29 12:30:00,2.54,2.55,2.54,2.54,12502400.0,2.4811,2.4909,2.4811,2.4811,12502400.0
2008-04-29 13:00:00,2.54,2.56,2.54,2.56,17856000.0,2.4811,2.5007,2.4811,2.5007,17856000.0
2008-04-29 13:30:00,2.56,2.57,2.55,2.56,20313600.0,2.5007,2.5104,2.4909,2.5007,20313600.0
2008-04-29 14:00:00,2.56,2.57,2.55,2.57,23894400.0,2.5007,2.5104,2.4909,2.5104,23894400.0
2008-04-29 14:30:00,2.57,2.59,2.56,2.59,27603200.0,2.5104,2.53,2.5007,2.53,27603200.0
2008-04-29 15:00:00,2.59,2.59,2.57,2.57,21641600.0,2.53,2.53,2.5104,2.5104,21641600.0
2008-04-29 15:30:00,2.57,2.58,2.57,2.57,26806400.0,2.5104,2.5202,2.5104,2.5104,26806400.0
2008-04-30 09:30:00,2.59,2.59,2.58,2.59,37894400.0,2.53,2.53,2.5202,2.53,37894400.0
2008-04-30 10:00:00,2.59,2.59,2.58,2.59,34224000.0,2.53,2.53,2.5202,2.53,34224000.0
2008-04-30 10:30:00,2.59,2.6,2.59,2.6,26188800.0,2.53,2.5397,2.53,2.5397,26188800.0
2008-04-30 11:00:00,2.6,2.61,2.6,2.61,21644800.0,2.5397,2.5495,2.5397,2.5495,21644800.0
2008-04-30 11:30:00,2.61,2.61,2.59,2.6,14867200.0,2.5495,2.5495,2.53,2.5397,14867200.0
2008-04-30 12:00:00,2.6,2.6,2.59,2.59,17024000.0,2.5397,2.5397,2.53,2.53,17024000.0
2008-04-30 12:30:00,2.59,2.6,2.59,2.6,12694400.0,2.53,2.5397,2.53,2.5397,12694400.0
2008-04-30 13:00:00,2.6,2.6,2.6,2.6,13091200.0,2.5397,2.5397,2.5397,2.5397,13091200.0
2008-04-30 13:30:00,2.6,2.6,2.58,2.59,16601600.0,2.5397,2.5397,2.5202,2.53,16601600.0
2008-04-30 14:00:00,2.59,2.62,2.58,2.6,66108800.0,2.53,2.5593,2.5202,2.5397,66108800.0
2008-04-30 14:30:00,2.6,2.61,2.55,2.55,54214400.0,2.5397,2.5495,2.4909,2.4909,54214400.0
2008-04-30 15:00:00,2.55,2.55,2.51,2.52,52585600.0,2.4909,2.4909,2.4518,2.4616,52585600.0
2008-04-30 15:30:00,2.52,2.54,2.52,2.53,43283200.0,2.4616,2.4811,2.4616,2.4714,43283200.0
2008-05-01 09:30:00,2.53,2.58,2.53,2.57,60768000.0,2.4714,2.5202,2.4714,2.5104,60768000.0
2008-05-01 10:00:00,2.57,2.61,2.57,2.61,63040000.0,2.5104,2.5495,2.5104,2.5495,63040000.0
2008-05-01 10:30:00,2.61,2.62,2.6,2.62,33459200.0,2.5495,2.5593,2.5397,2.5593,33459200.0
2008-05-01 11:00:00,2.62,2.64,2.61,2.62,51337600.0,2.5593,2.5788,2.5495,2.5593,51337600.0
2008-05-01 11:30:00,2.62,2.64,2.62,2.63,25017600.0,2.5593,2.5788,2.5593,2.569,25017600.0
2008-05-01 12:00:00,2.63,2.66,2.63,2.65,35699200.0,2.569,2.5983,2.569,2.5886,35699200.0
2008-05-01 12:30:00,2.65,2.67,2.65,2.66,37795200.0,2.5886,2.6081,2.5886,2.5983,37795200.0
2008-05-01 13:00:00,2.66,2.68,2.65,2.66,38316800.0,2.5983,2.6179,2.5886,2.5983,38316800.0
2008-05-01 13:30:00,2.66,2.67,2.65,2.65,35068800.0,2.5983,2.6081,2.5886,2.5886,35068800.0
2008-05-01 14:00:00,2.65,2.67,2.65,2.65,32816000.0,2.5886,2.6081,2.5886,2.5886,32816000.0
2008-05-01 14:30:00,2.65,2.68,2.65,2.66,40832000.0,2.5886,2.6179,2.5886,2.5983,40832000.0
2008-05-01 15:00:00,2.66,2.67,2.65,2.67,37884800.0,2.5983,2.6081,2.5886,2.6081,37884800.0
2008-05-01 15:30:00,2.67,2.69,2.66,2.69,51881600.0,2.6081,2.6276,2.5983,2.6276,51881600.0
2008-05-02 09:30:00,2.74,2.74,2.7,2.71,80476800.0,2.6765,2.6765,2.6374,2.6472,80476800.0
2008-05-02 10:00:00,2.71,2.73,2.7,2.7,68451200.0,2.6472,2.6667,2.6374,2.6374,68451200.0
2008-05-02 10:30:00,2.7,2.7,2.67,2.67,54022400.0,2.6374,2.6374,2.6081,2.6081,54022400.0
2008-05-02 11:00:00,2.67,2.7,2.67,2.68,35536000.0,2.6081,2.6374,2.6081,2.6179,35536000.0
2008-05-02 11:30:00,2.68,2.69,2.68,2.68,28134400.0,2.6179,2.6276,2.6179,2.6179,28134400.0
2008-05-02 12:00:00,2.68,2.68,2.67,2.67,24585600.0,2.6179,2.6179,2.6081,2.6081,24585600.0
2008-05-02 12:30:00,2.67,2.68,2.67,2.67,23452800.0,2.6081,2.6179,2.6081,2.6081,23452800.0
2008-05-02 13:00:00,2.68,2.68,2.65,2.67,23254400.0,2.6179,2.6179,2.5886,2.6081,23254400.0
2008-05-02 13:30:00,2.67,2.68,2.66,2.67,23164800.0,2.6081,2.6179,2.5983,2.6081,23164800.0
2008-05-02 14:00:00,2.67,2.68,2.65,2.66,36992000.0,2.6081,2.6179,2.5886,2.5983,36992000.0
2008-05-02 14:30:00,2.66,2.67,2.65,2.66,26665600.0,2.5983,2.6081,2.5886,2.5983,26665600.0
2008-05-02 15:00:00,2.66,2.68,2.65,2.68,32099200.0,2.5983,2.6179,2.5886,2.6179,32099200.0
2008-05-02 15:30:00,2.68,2.69,2.67,2.69,32857600.0,2.6179,2.6276,2.6081,2.6276,32857600.0
2008-05-05 09:30:00,2.69,2.71,2.68,2.7,38947200.0,2.6276,2.6472,2.6179,2.6374,38947200.0
2008-05-05 10:00:00,2.7,2.73,2.68,2.69,56729600.0,2.6374,2.6667,2.6179,2.6276,56729600.0
2008-05-05 10:30:00,2.69,2.7,2.67,2.68,30579200.0,2.6276,2.6374,2.6081,2.6179,30579200.0
2008-05-05 11:00:00,2.68,2.68,2.67,2.68,25744000.0,2.6179,2.6179,2.6081,2.6179,25744000.0
2008-05-05 11:30:00,2.68,2.69,2.68,2.69,20652800.0,2.6179,2.6276,2.6179,2.6276,20652800.0
2008-05-05 12:00:00,2.69,2.69,2.67,2.68,14012800.0,2.6276,2.6276,2.6081,2.6179,14012800.0
2008-05-05 12:30:00,2.68,2.69,2.68,2.69,11299200.0,2.6179,2.6276,2.6179,2.6276,11299200.0
2008-05-05 13:00:00,2.69,2.69,2.67,2.67,15388800.0,2.6276,2.6276,2.6081,2.6081,15388800.0
2008-05-05 13:30:00,2.67,2.68,2.66,2.66,25292800.0,2.6081,2.6179,2.5983,2.5983,25292800.0
2008-05-05 14:00:00,2.66,2.68,2.66,2.68,18720000.0,2.5983,2.6179,2.5983,2.6179,18720000.0
2008-05-05 14:30:00,2.68,2.68,2.67,2.67,16544000.0,2.6179,2.6179,2.6081,2.6081,16544000.0
2008-05-05 15:00:00,2.67,2.68,2.67,2.67,15584000.0,2.6081,2.6179,2.6081,2.6081,15584000.0
2008-05-05 15:30:00,2.68,2.68,2.67,2.68,23763200.0,2.6179,2.6179,2.6081,2.6179,23763200.0
2008-05-06 09:30:00,2.66,2.67,2.63,2.64,52067200.0,2.5983,2.6081,2.569,2.5788,52067200.0
2008-05-06 10:00:00,2.64,2.65,2.63,2.65,43158400.0,2.5788,2.5886,2.569,2.5886,43158400.0
2008-05-06 10:30:00,2.65,2.67,2.64,2.67,33369600.0,2.5886,2.6081,2.5788,2.6081,33369600.0
2008-05-06 11:00:00,2.67,2.68,2.66,2.67,30076800.0,2.6081,2.6179,2.5983,2.6081,30076800.0
2008-05-06 11:30:00,2.67,2.68,2.66,2.68,19868800.0,2.6081,2.6179,2.5983,2.6179,19868800.0
2008-05-06 12:00:00,2.68,2.71,2.68,2.7,51411200.0,2.6179,2.6472,2.6179,2.6374,51411200.0
2008-05-06 12:30:00,2.7,2.71,2.69,2.71,27174400.0,2.6374,2.6472,2.6276,2.6472,27174400.0
2008-05-06 13:00:00,2.71,2.72,2.7,2.7,22272000.0,2.6472,2.657,2.6374,2.6374,22272000.0
2008-05-06 13:30:00,2.7,2.72,2.7,2.71,20643200.0,2.6374,2.657,2.6374,2.6472,20643200.0
2008-05-06 14:00:00,2.71,2.71,2.7,2.7,26374400.0,2.6472,2.6472,2.6374,2.6374,26374400.0
2008-05-06 14:30:00,2.71,2.73,2.7,2.72,35712000.0,2.6472,2.6667,2.6374,2.657,35712000.0
2008-05-06 15:00:00,2.72,2.74,2.72,2.72,32889600.0,2.657,2.6765,2.657,2.657,32889600.0
2008-05-06 15:30:00,2.72,2.73,2.71,2.72,34278400.0,2.657,2.6667,2.6472,2.657,34278400.0
2008-05-07 09:30:00,2.72,2.73,2.7,2.71,49408000.0,2.657,2.6667,2.6374,2.6472,49408000.0
2008-05-07 10:00:00,2.72,2.73,2.7,2.72,41449600.0,2.657,2.6667,2.6374,2.657,41449600.0
2008-05-07 10:30:00,2.72,2.75,2.72,2.72,41004800.0,2.657,2.6863,2.657,2.657,41004800.0
2008-05-07 11:00:00,2.72,2.73,2.71,2.71,34240000.0,2.657,2.6667,2.6472,2.6472,34240000.0
2008-05-07 11:30:00,2.71,2.71,2.69,2.7,25129600.0,2.6472,2.6472,2.6276,2.6374,25129600.0
2008-05-07 12:00:00,2.7,2.71,2.68,2.68,21852800.0,2.6374,2.6472,2.6179,2.6179,21852800.0
2008-05-07 12:30:00,2.68,2.7,2.68,2.7,19692800.0,2.6179,2.6374,2.6179,2.6374,19692800.0
2008-05-07 13:00:00,2.7,2.7,2.67,2.67,29664000.0,2.6374,2.6374,2.6081,2.6081,29664000.0
2008-05-07 13:30:00,2.67,2.67,2.64,2.65,26748800.0,2.6081,2.6081,2.5788,2.5886,26748800.0
2008-05-07 14:00:00,2.65,2.66,2.63,2.64,30208000.0,2.5886,2.5983,2.569,2.5788,30208000.0
2008-05-07 14:30:00,2.64,2.64,2.61,2.63,54099200.0,2.5788,2.5788,2.5495,2.569,54099200.0
2008-05-07 15:00:00,2.63,2.63,2.6,2.61,55635200.0,2.569,2.569,2.5397,2.5495,55635200.0
2008-05-07 15:30:00,2.61,2.63,2.6,2.62,62115200.0,2.5495,2.569,2.5397,2.5593,62115200.0
2008-05-08 09:30:00,2.64,2.65,2.63,2.64,58384000.0,2.5788,2.5886,2.569,2.5788,58384000.0
2008-05-08 10:00:00,2.64,2.64,2.62,2.64,57619200.0,2.5788,2.5788,2.5593,2.5788,57619200.0
2008-05-08 10:30:00,2.64,2.65,2.62,2.64,45276800.0,2.5788,2.5886,2.5593,2.5788,45276800.0
2008-05-08 11:00:00,2.64,2.67,2.64,2.67,46998400.0,2.5788,2.6081,2.5788,2.6081,46998400.0
2008-05-08 11:30:00,2.67,2.67,2.65,2.66,33321600.0,2.6081,2.6081,2.5886,2.5983,33321600.0
2008-05-08 12:00:00,2.66,2.67,2.64,2.64,29315200.0,2.5983,2.6081,2.5788,2.5788,29315200.0
2008-05-08 12:30:00,2.64,2.65,2.64,2.65,25708800.0,2.5788,2.5886,2.5788,2.5886,25708800.0
2008-05-08 13:00:00,2.65,2.67,2.64,2.67,34707200.0,2.5886,2.6081,2.5788,2.6081,34707200.0
2008-05-08 13:30:00,2.67,2.69,2.66,2.69,44217600.0,2.6081,2.6276,2.5983,2.6276,44217600.0
2008-05-08 14:00:00,2.69,2.69,2.65,2.65,39897600.0,2.6276,2.6276,2.5886,2.5886,39897600.0
2008-05-08 14:30:00,2.65,2.66,2.64,2.64,35123200.0,2.5886,2.5983,2.5788,2.5788,35123200.0
2008-05-08 15:00:00,2.64,2.66,2.63,2.64,41401600.0,2.5788,2.5983,2.569,2.5788,41401600.0
2008-05-08 15:30:00,2.64,2.66,2.64,2.65,30672000.0,2.5788,2.5983,2.5788,2.5886,30672000.0
2008-05-09 09:30:00,2.61,2.62,2.6,2.61,51968000.0,2.5495,2.5593,2.5397,2.5495,51968000.0
2008-05-09 10:00:00,2.61,2.63,2.61,2.62,44681600.0,2.5495,2.569,2.5495,2.5593,44681600.0
2008-05-09 10:30:00,2.62,2.66,2.62,2.65,50809600.0,2.5593,2.5983,2.5593,2.5886,50809600.0
2008-05-09 11:00:00,2.65,2.65,2.63,2.64,35152000.0,2.5886,2.5886,2.569,2.5788,35152000.0
2008-05-09 11:30:00,2.64,2.64,2.62,2.63,23113600.0,2.5788,2.5788,2.5593,2.569,23113600.0
2008-05-09 12:00:00,2.63,2.63,2.61,2.62,19283200.0,2.569,2.569,2.5495,2.5593,19283200.0
2008-05-09 12:30:00,2.62,2.63,2.62,2.63,18192000.0,2.5593,2.569,2.5593,2.569,18192000.0
2008-05-09 13:00:00,2.63,2.63,2.62,2.62,23081600.0,2.569,2.569,2.5593,2.5593,23081600.0
2008-05-09 13:30:00,2.62,2.64,2.61,2.63,23574400.0,2.5593,2.5788,2.5495,2.569,23574400.0
2008-05-09 14:00:00,2.63,2.65,2.63,2.63,34486400.0,2.569,2.5886,2.569,2.569,34486400.0
2008-05-09 14:30:00,2.63,2.63,2.62,2.63,24582400.0,2.569,2.569,2.5593,2.569,24582400.0
2008-05-09 15:00:00,2.63,2.65,2.62,2.64,37164800.0,2.569,2.5886,2.5593,2.5788,37164800.0
2008-05-09 15:30:00,2.64,2.65,2.63,2.63,46208000.0,2.5788,2.5886,2.569,2.569,46208000.0
2008-05-12 09:30:00,2.64,2.65,2.63,2.64,38604800.0,2.5788,2.5886,2.569,2.5788,38604800.0
2008-05-12 10:00:00,2.64,2.65,2.63,2.65,30326400.0,2.5788,2.5886,2.569,2.5886,30326400.0
2008-05-12 10:30:00,2.65,2.68,2.64,2.67,43804800.0,2.5886,2.6179,2.5788,2.6081,43804800.0
2008-05-12 11:00:00,2.67,2.68,2.67,2.68,25910400.0,2.6081,2.6179,2.6081,2.6179,25910400.0
2008-05-12 11:30:00,2.68,2.7,2.67,2.7,27564800.0,2.6179,2.6374,2.6081,2.6374,27564800.0
2008-05-12 12:00:00,2.7,2.7,2.69,2.7,25971200.0,2.6374,2.6374,2.6276,2.6374,25971200.0
2008-05-12 12:30:00,2.7,2.71,2.69,2.71,17721600.0,2.6374,2.6472,2.6276,2.6472,17721600.0
2008-05-12 13:00:00,2.71,2.71,2.69,2.69,18083200.0,2.6472,2.6472,2.6276,2.6276,18083200.0
2008-05-12 13:30:00,2.69,2.7,2.69,2.7,17462400.0,2.6276,2.6374,2.6276,2.6374,17462400.0
2008-05-12 14:00:00,2.7,2.72,2.69,2.72,27436800.0,2.6374,2.657,2.6276,2.657,27436800.0
2008-05-12 14:30:00,2.72,2.74,2.72,2.73,34252800.0,2.657,2.6765,2.657,2.6667,34252800.0
2008-05-12 15:00:00,2.73,2.74,2.72,2.73,31232000.0,2.6667,2.6765,2.657,2.6667,31232000.0
2008-05-12 15:30:00,2.73,2.73,2.72,2.73,28995200.0,2.6667,2.6667,2.657,2.6667,28995200.0
2008-05-13 09:30:00,2.73,2.73,2.71,2.72,41670400.0,2.6667,2.6667,2.6472,2.657,41670400.0
2008-05-13 10:00:00,2.72,2.74,2.71,2.73,48499200.0,2.657,2.6765,2.6472,2.6667,48499200.0
2008-05-13 10:30:00,2.73,2.74,2.7,2.7,36691200.0,2.6667,2.6765,2.6374,2.6374,36691200.0
2008-05-13 11:00:00,2.7,2.7,2.69,2.7,31536000.0,2.6374,2.6374,2.6276,2.6374,31536000.0
2008-05-13 11:30:00,2.7,2.71,2.69,2.71,28460800.0,2.6374,2.6472,2.6276,2.6472,28460800.0
2008-05-13 12:00:00,2.71,2.72,2.71,2.72,26243200.0,2.6472,2.657,2.6472,2.657,26243200.0
2008-05-13 12:30:00,2.72,2.73,2.71,2.71,19766400.0,2.657,2.6667,2.6472,2.6472,19766400.0
2008-05-13 13:00:00,2.71,2.72,2.71,2.72,25299200.0,2.6472,2.657,2.6472,2.657,25299200.0
2008-05-13 13:30:00,2.72,2.73,2.72,2.72,41449600.0,2.657,2.6667,2.657,2.657,41449600.0
2008-05-13 14:00:00,2.72,2.74,2.72,2.73,26665600.0,2.657,2.6765,2.657,2.6667,26665600.0
2008-05-13 14:30:00,2.73,2.75,2.73,2.75,30915200.0,2.6667,2.6863,2.6667,2.6863,30915200.0
2008-05-13 15:00:00,2.75,2.75,2.74,2.74,38000000.0,2.6863,2.6863,2.6765,2.6765,38000000.0
2008-05-13 15:30:00,2.74,2.75,2.74,2.74,34316800.0,2.6765,2.6863,2.6765,2.6765,34316800.0
2008-05-14 09:30:00,2.76,2.8,2.76,2.79,61148800.0,2.696,2.7351,2.696,2.7253,61148800.0
2008-05-14 10:00:00,2.79,2.8,2.79,2.79,33472000.0,2.7253,2.7351,2.7253,2.7253,33472000.0
2008-05-14 10:30:00,2.8,2.82,2.79,2.8,54508800.0,2.7351,2.7546,2.7253,2.7351,54508800.0
2008-05-14 11:00:00,2.8,2.8,2.79,2.79,23766400.0,2.7351,2.7351,2.7253,2.7253,23766400.0
2008-05-14 11:30:00,2.79,2.8,2.79,2.79,15510400.0,2.7253,2.7351,2.7253,2.7253,15510400.0
2008-05-14 12:00:00,2.8,2.81,2.79,2.8,13612800.0,2.7351,2.7449,2.7253,2.7351,13612800.0
2008-05-14 12:30:00,2.8,2.8,2.79,2.8,12860800.0,2.7351,2.7351,2.7253,2.7351,12860800.0
2008-05-14 13:00:00,2.8,2.81,2.79,2.81,21440000.0,2.7351,2.7449,2.7253,2.7449,21440000.0
2008-05-14 13:30:00,2.81,2.82,2.81,2.81,27753600.0,2.7449,2.7546,2.7449,2.7449,27753600.0
2008-05-14 14:00:00,2.81,2.82,2.81,2.81,22284800.0,2.7449,2.7546,2.7449,2.7449,22284800.0
2008-05-14 14:30:00,2.81,2.82,2.79,2.79,30038400.0,2.7449,2.7546,2.7253,2.7253,30038400.0
2008-05-14 15:00:00,2.79,2.79,2.75,2.76,50905600.0,2.7253,2.7253,2.6863,2.696,50905600.0
2008-05-14 15:30:00,2.76,2.76,2.72,2.73,60582400.0,2.696,2.696,2.657,2.6667,60582400.0
2008-05-15 09:30:00,2.73,2.75,2.72,2.75,56204800.0,2.6667,2.6863,2.657,2.6863,56204800.0
2008-05-15 10:00:00,2.75,2.76,2.73,2.75,49664000.0,2.6863,2.696,2.6667,2.6863,49664000.0
2008-05-15 10:30:00,2.75,2.76,2.74,2.75,25798400.0,2.6863,2.696,2.6765,2.6863,25798400.0
2008-05-15 11:00:00,2.75,2.77,2.74,2.75,27734400.0,2.6863,2.7058,2.6765,2.6863,27734400.0
2008-05-15 11:30:00,2.75,2.76,2.75,2.76,20009600.0,2.6863,2.696,2.6863,2.696,20009600.0
2008-05-15 12:00:00,2.76,2.79,2.76,2.79,38960000.0,2.696,2.7253,2.696,2.7253,38960000.0
2008-05-15 12:30:00,2.79,2.8,2.79,2.79,33334400.0,2.7253,2.7351,2.7253,2.7253,33334400.0
2008-05-15 13:00:00,2.79,2.81,2.79,2.8,29878400.0,2.7253,2.7449,2.7253,2.7351,29878400.0
2008-05-15 13:30:00,2.8,2.8,2.79,2.8,21254400.0,2.7351,2.7351,2.7253,2.7351,21254400.0
2008-05-15 14:00:00,2.8,2.81,2.78,2.78,27955200.0,2.7351,2.7449,2.7156,2.7156,27955200.0
2008-05-15 14:30:00,2.78,2.8,2.78,2.8,19398400.0,2.7156,2.7351,2.7156,2.7351,19398400.0
2008-05-15 15:00:00,2.8,2.81,2.79,2.81,25110400.0,2.7351,2.7449,2.7253,2.7449,25110400.0
2008-05-15 15:30:00,2.81,2.83,2.8,2.83,51148800.0,2.7449,2.7644,2.7351,2.7644,51148800.0
2008-05-16 09:30:00,2.84,2.84,2.81,2.81,55395200.0,2.7742,2.7742,2.7449,2.7449,55395200.0
2008-05-16 10:00:00,2.81,2.81,2.78,2.8,38518400.0,2.7449,2.7449,2.7156,2.7351,38518400.0
2008-05-16 10:30:00,2.8,2.8,2.78,2.78,27635200.0,2.7351,2.7351,2.7156,2.7156,27635200.0
2008-05-16 11:00:00,2.78,2.78,2.77,2.78,30339200.0,2.7156,2.7156,2.7058,2.7156,30339200.0
2008-05-16 11:30:00,2.78,2.8,2.78,2.79,20768000.0,2.7156,2.7351,2.7156,2.7253,20768000.0
2008-05-16 12:00:00,2.79,2.8,2.79,2.8,23065600.0,2.7253,2.7351,2.7253,2.7351,23065600.0
2008-05-16 12:30:00,2.8,2.81,2.8,2.81,22121600.0,2.7351,2.7449,2.7351,2.7449,22121600.0
2008-05-16 13:00:00,2.81,2.81,2.8,2.81,23916800.0,2.7449,2.7449,2.7351,2.7449,23916800.0
2008-05-16 13:30:00,2.81,2.81,2.78,2.8,26528000.0,2.7449,2.7449,2.7156,2.7351,26528000.0
2008-05-16 14:00:00,2.8,2.81,2.79,2.81,16028800.0,2.7351,2.7449,2.7253,2.7449,16028800.0
2008-05-16 14:30:00,2.81,2.82,2.8,2.81,18448000.0,2.7449,2.7546,2.7351,2.7449,18448000.0
2008-05-16 15:00:00,2.81,2.84,2.81,2.83,41760000.0,2.7449,2.7742,2.7449,2.7644,41760000.0
2008-05-16 15:30:00,2.83,2.83,2.82,2.83,34918400.0,2.7644,2.7644,2.7546,2.7644,34918400.0
2008-05-19 09:30:00,2.83,2.85,2.81,2.85,35299200.0,2.7644,2.7839,2.7449,2.7839,35299200.0
2008-05-19 10:00:00,2.85,2.87,2.84,2.85,46611200.0,2.7839,2.8035,2.7742,2.7839,46611200.0
2008-05-19 10:30:00,2.85,2.87,2.84,2.85,40140800.0,2.7839,2.8035,2.7742,2.7839,40140800.0
2008-05-19 11:00:00,2.85,2.87,2.84,2.86,35897600.0,2.7839,2.8035,2.7742,2.7937,35897600.0
2008-05-19 11:30:00,2.86,2.88,2.86,2.87,33968000.0,2.7937,2.8132,2.7937,2.8035,33968000.0
2008-05-19 12:00:00,2.87,2.87,2.86,2.87,24825600.0,2.8035,2.8035,2.7937,2.8035,24825600.0
2008-05-19 12:30:00,2.87,2.87,2.86,2.86,23964800.0,2.8035,2.8035,2.7937,2.7937,23964800.0
2008-05-19 13:00:00,2.86,2.88,2.86,2.88,32624000.0,2.7937,2.8132,2.7937,2.8132,32624000.0
2008-05-19 13:30:00,2.88,2.88,2.84,2.84,39542400.0,2.8132,2.8132,2.7742,2.7742,39542400.0
2008-05-19 14:00:00,2.84,2.84,2.78,2.79,55926400.0,2.7742,2.7742,2.7156,2.7253,55926400.0
2008-05-19 14:30:00,2.79,2.82,2.79,2.82,50723200.0,2.7253,2.7546,2.7253,2.7546,50723200.0
2008-05-19 15:00:00,2.82,2.82,2.8,2.8,31225600.0,2.7546,2.7546,2.7351,2.7351,31225600.0
2008-05-19 15:30:00,2.8,2.8,2.75,2.79,55168000.0,2.7351,2.7351,2.6863,2.7253,55168000.0
2008-05-20 09:30:00,2.77,2.77,2.74,2.74,53059200.0,2.7058,2.7058,2.6765,2.6765,53059200.0
2008-05-20 10:00:00,2.74,2.74,2.73,2.74,46460800.0,2.6765,2.6765,2.6667,2.6765,46460800.0
2008-05-20 10:30:00,2.74,2.74,2.72,2.74,38070400.0,2.6765,2.6765,2.657,2.6765,38070400.0
2008-05-20 11:00:00,2.74,2.74,2.71,2.72,39792000.0,2.6765,2.6765,2.6472,2.657,39792000.0
2008-05-20 11:30:00,2.72,2.73,2.71,2.72,25030400.0,2.657,2.6667,2.6472,2.657,25030400.0
2008-05-20 12:00:00,2.72,2.74,2.71,2.74,37529600.0,2.657,2.6765,2.6472,2.6765,37529600.0
2008-05-20 12:30:00,2.74,2.75,2.72,2.73,21097600.0,2.6765,2.6863,2.657,2.6667,21097600.0
2008-05-20 13:00:00,2.73,2.75,2.72,2.74,23372800.0,2.6667,2.6863,2.657,2.6765,23372800.0
2008-05-20 13:30:00,2.74,2.74,2.71,2.71,29564800.0,2.6765,2.6765,2.6472,2.6472,29564800.0
2008-05-20 14:00:00,2.71,2.72,2.7,2.71,26550400.0,2.6472,2.657,2.6374,2.6472,26550400.0
2008-05-20 14:30:00,2.71,2.73,2.71,2.72,28451200.0,2.6472,2.6667,2.6472,2.657,28451200.0
2008-05-20 15:00:00,2.72,2.74,2.72,2.74,36713600.0,2.657,2.6765,2.657,2.6765,36713600.0
2008-05-20 15:30:00,2.74,2.75,2.72,2.74,46832000.0,2.6765,2.6863,2.657,2.6765,46832000.0
2008-05-21 09:30:00,2.75,2.78,2.75,2.75,45734400.0,2.6863,2.7156,2.6863,2.6863,45734400.0
2008-05-21 10:00:00,2.75,2.77,2.74,2.75,39993600.0,2.6863,2.7058,2.6765,2.6863,39993600.0
2008-05-21 10:30:00,2.75,2.75,2.72,2.72,48064000.0,2.6863,2.6863,2.657,2.657,48064000.0
2008-05-21 11:00:00,2.72,2.73,2.71,2.73,31750400.0,2.657,2.6667,2.6472,2.6667,31750400.0
2008-05-21 11:30:00,2.73,2.73,2.71,2.72,17712000.0,2.6667,2.6667,2.6472,2.657,17712000.0
2008-05-21 12:00:00,2.72,2.73,2.72,2.73,12614400.0,2.657,2.6667,2.657,2.6667,12614400.0
2008-05-21 12:30:00,2.73,2.74,2.72,2.74,16611200.0,2.6667,2.6765,2.657,2.6765,16611200.0
2008-05-21 13:00:00,2.74,2.74,2.71,2.71,16774400.0,2.6765,2.6765,2.6472,2.6472,16774400.0
2008-05-21 13:30:00,2.71,2.72,2.69,2.7,33097600.0,2.6472,2.657,2.6276,2.6374,33097600.0
2008-05-21 14:00:00,2.7,2.7,2.63,2.64,84902400.0,2.6374,2.6374,2.569,2.5788,84902400.0
2008-05-21 14:30:00,2.64,2.64,2.62,2.64,55747200.0,2.5788,2.5788,2.5593,2.5788,55747200.0
2008-05-21 15:00:00,2.64,2.65,2.62,2.64,55097600.0,2.5788,2.5886,2.5593,2.5788,55097600.0
2008-05-21 15:30:00,2.64,2.65,2.61,2.62,43184000.0,2.5788,2.5886,2.5495,2.5593,43184000.0
2008-05-22 09:30:00,2.64,2.66,2.62,2.63,55273600.0,2.5788,2.5983,2.5593,2.569,55273600.0
2008-05-22 10:00:00,2.63,2.66,2.63,2.66,53936000.0,2.569,2.5983,2.569,2.5983,53936000.0
2008-05-22 10:30:00,2.66,2.68,2.64,2.65,51292800.0,2.5983,2.6179,2.5788,2.5886,51292800.0
2008-05-22 11:00:00,2.65,2.66,2.65,2.65,28745600.0,2.5886,2.5983,2.5886,2.5886,28745600.0
2008-05-22 11:30:00,2.65,2.66,2.63,2.64,38937600.0,2.5886,2.5983,2.569,2.5788,38937600.0
2008-05-22 12:00:00,2.64,2.65,2.63,2.65,22544000.0,2.5788,2.5886,2.569,2.5886,22544000.0
2008-05-22 12:30:00,2.65,2.67,2.64,2.66,26624000.0,2.5886,2.6081,2.5788,2.5983,26624000.0
2008-05-22 13:00:00,2.66,2.67,2.65,2.65,19571200.0,2.5983,2.6081,2.5886,2.5886,19571200.0
2008-05-22 13:30:00,2.65,2.67,2.65,2.65,27651200.0,2.5886,2.6081,2.5886,2.5886,27651200.0
2008-05-22 14:00:00,2.65,2.67,2.62,2.63,54556800.0,2.5886,2.6081,2.5593,2.569,54556800.0
2008-05-22 14:30:00,2.63,2.65,2.62,2.64,29107200.0,2.569,2.5886,2.5593,2.5788,29107200.0
2008-05-22 15:00:00,2.64,2.65,2.62,2.62,22441600.0,2.5788,2.5886,2.5593,2.5593,22441600.0
2008-05-22 15:30:00,2.62,2.65,2.62,2.64,34697600.0,2.5593,2.5886,2.5593,2.5788,34697600.0
2008-05-23 09:30:00,2.62,2.64,2.62,2.62,39657600.0,2.5593,2.5788,2.5593,2.5593,39657600.0
2008-05-23 10:00:00,2.62,2.64,2.62,2.63,45571200.0,2.5593,2.5788,2.5593,2.569,45571200.0
2008-05-23 10:30:00,2.63,2.63,2.6,2.62,43196800.0,2.569,2.569,2.5397,2.5593,43196800.0
2008-05-23 11:00:00,2.62,2.62,2.59,2.6,34604800.0,2.5593,2.5593,2.53,2.5397,34604800.0
2008-05-23 11:30:00,2.6,2.62,2.58,2.6,32924800.0,2.5397,2.5593,2.5202,2.5397,32924800.0
2008-05-23 12:00:00,2.6,2.62,2.6,2.61,21715200.0,2.5397,2.5593,2.5397,2.5495,21715200.0
2008-05-23 12:30:00,2.61,2.61,2.59,2.59,22713600.0,2.5495,2.5495,2.53,2.53,22713600.0
2008-05-23 13:00:00,2.59,2.61,2.59,2.6,17696000.0,2.53,2.5495,2.53,2.5397,17696000.0
2008-05-23 13:30:00,2.6,2.62,2.6,2.6,20713600.0,2.5397,2.5593,2.5397,2.5397,20713600.0
2008-05-23 14:00:00,2.6,2.63,2.6,2.62,20736000.0,2.5397,2.569,2.5397,2.5593,20736000.0
2008-05-23 14:30:00,2.63,2.64,2.62,2.63,17180800.0,2.569,2.5788,2.5593,2.569,17180800.0
2008-05-23 15:00:00,2.63,2.64,2.62,2.63,19344000.0,2.569,2.5788,2.5593,2.569,19344000.0
2008-05-23 15:30:00,2.63,2.64,2.61,2.63,26083200.0,2.569,2.5788,2.5495,2.569,26083200.0
2008-05-27 09:30:00,2.64,2.68,2.64,2.66,50211200.0,2.5788,2.6179,2.5788,2.5983,50211200.0
2008-05-27 10:00:00,2.66,2.69,2.66,2.68,50710400.0,2.5983,2.6276,2.5983,2.6179,50710400.0
2008-05-27 10:30:00,2.68,2.68,2.67,2.68,26102400.0,2.6179,2.6179,2.6081,2.6179,26102400.0
2008-05-27 11:00:00,2.68,2.69,2.65,2.66,22518400.0,2.6179,2.6276,2.5886,2.5983,22518400.0
2008-05-27 11:30:00,2.66,2.66,2.64,2.65,21686400.0,2.5983,2.5983,2.5788,2.5886,21686400.0
2008-05-27 12:00:00,2.65,2.66,2.64,2.66,20153600.0,2.5886,2.5983,2.5788,2.5983,20153600.0
2008-05-27 12:30:00,2.66,2.66,2.65,2.66,13084800.0,2.5983,2.5983,2.5886,2.5983,13084800.0
2008-05-27 13:00:00,2.66,2.67,2.66,2.67,17859200.0,2.5983,2.6081,2.5983,2.6081,17859200.0
2008-05-27 13:30:00,2.67,2.68,2.66,2.68,19094400.0,2.6081,2.6179,2.5983,2.6179,19094400.0
2008-05-27 14:00:00,2.68,2.69,2.67,2.68,24470400.0,2.6179,2.6276,2.6081,2.6179,24470400.0
2008-05-27 14:30:00,2.68,2.72,2.68,2.71,50147200.0,2.6179,2.657,2.6179,2.6472,50147200.0
2008-05-27 15:00:00,2.71,2.72,2.71,2.72,37836800.0,2.6472,2.657,2.6472,2.657,37836800.0
2008-05-27 15:30:00,2.72,2.72,2.71,2.72,36128000.0,2.657,2.657,2.6472,2.657,36128000.0
2008-05-28 09:30:00,2.75,2.75,2.72,2.73,58486400.0,2.6863,2.6863,2.657,2.6667,58486400.0
2008-05-28 10:00:00,2.73,2.73,2.69,2.71,52576000.0,2.6667,2.6667,2.6276,2.6472,52576000.0
2008-05-28 10:30:00,2.7,2.73,2.7,2.72,37606400.0,2.6374,2.6667,2.6374,2.657,37606400.0
2008-05-28 11:00:00,2.72,2.73,2.7,2.7,22972800.0,2.657,2.6667,2.6374,2.6374,22972800.0
2008-05-28 11:30:00,2.7,2.72,2.7,2.71,24128000.0,2.6374,2.657,2.6374,2.6472,24128000.0
2008-05-28 12:00:00,2.71,2.71,2.69,2.7,33830400.0,2.6472,2.6472,2.6276,2.6374,33830400.0
2008-05-28 12:30:00,2.7,2.7,2.7,2.7,20323200.0,2.6374,2.6374,2.6374,2.6374,20323200.0
2008-05-28 13:00:00,2.7,2.72,2.7,2.72,22329600.0,2.6374,2.657,2.6374,2.657,22329600.0
2008-05-28 13:30:00,2.72,2.72,2.7,2.71,20995200.0,2.657,2.657,2.6374,2.6472,20995200.0
2008-05-28 14:00:00,2.71,2.71,2.69,2.7,22073600.0,2.6472,2.6472,2.6276,2.6374,22073600.0
2008-05-28 14:30:00,2.7,2.72,2.7,2.71,18278400.0,2.6374,2.657,2.6374,2.6472,18278400.0
2008-05-28 15:00:00,2.71,2.73,2.71,2.72,31328000.0,2.6472,2.6667,2.6472,2.657,31328000.0
2008-05-28 15:30:00,2.72,2.74,2.72,2.74,45187200.0,2.657,2.6765,2.657,2.6765,45187200.0
2008-05-29 09:30:00,2.74,2.77,2.74,2.77,55987200.0,2.6765,2.7058,2.6765,2.7058,55987200.0
2008-05-29 10:00:00,2.77,2.78,2.75,2.77,42940800.0,2.7058,2.7156,2.6863,2.7058,42940800.0
2008-05-29 10:30:00,2.77,2.78,2.74,2.77,43568000.0,2.7058,2.7156,2.6765,2.7058,43568000.0
2008-05-29 11:00:00,2.77,2.78,2.76,2.77,33110400.0,2.7058,2.7156,2.696,2.7058,33110400.0
2008-05-29 11:30:00,2.77,2.79,2.77,2.79,24588800.0,2.7058,2.7253,2.7058,2.7253,24588800.0
2008-05-29 12:00:00,2.79,2.79,2.78,2.79,16451200.0,2.7253,2.7253,2.7156,2.7253,16451200.0
2008-05-29 12:30:00,2.79,2.81,2.79,2.8,30800000.0,2.7253,2.7449,2.7253,2.7351,30800000.0
2008-05-29 13:00:00,2.8,2.81,2.8,2.8,26416000.0,2.7351,2.7449,2.7351,2.7351,26416000.0
2008-05-29 13:30:00,2.8,2.81,2.8,2.8,22723200.0,2.7351,2.7449,2.7351,2.7351,22723200.0
2008-05-29 14:00:00,2.8,2.82,2.79,2.81,37609600.0,2.7351,2.7546,2.7253,2.7449,37609600.0
2008-05-29 14:30:00,2.81,2.81,2.79,2.8,24995200.0,2.7449,2.7449,2.7253,2.7351,24995200.0
2008-05-29 15:00:00,2.8,2.8,2.78,2.79,41212800.0,2.7351,2.7351,2.7156,2.7253,41212800.0
2008-05-29 15:30:00,2.79,2.8,2.78,2.79,33420800.0,2.7253,2.7351,2.7156,2.7253,33420800.0
2008-05-30 09:30:00,2.81,2.82,2.8,2.81,63475200.0,2.7449,2.7546,2.7351,2.7449,63475200.0
2008-05-30 10:00:00,2.81,2.84,2.81,2.83,47939200.0,2.7449,2.7742,2.7449,2.7644,47939200.0
2008-05-30 10:30:00,2.83,2.84,2.82,2.82,24553600.0,2.7644,2.7742,2.7546,2.7546,24553600.0
2008-05-30 11:00:00,2.82,2.83,2.81,2.82,22988800.0,2.7546,2.7644,2.7449,2.7546,22988800.0
2008-05-30 11:30:00,2.82,2.83,2.82,2.83,16262400.0,2.7546,2.7644,2.7546,2.7644,16262400.0
2008-05-30 12:00:00,2.83,2.83,2.82,2.83,10313600.0,2.7644,2.7644,2.7546,2.7644,10313600.0
2008-05-30 12:30:00,2.83,2.84,2.82,2.83,19526400.0,2.7644,2.7742,2.7546,2.7644,19526400.0
2008-05-30 13:00:00,2.83,2.84,2.83,2.83,11020800.0,2.7644,2.7742,2.7644,2.7644,11020800.0
2008-05-30 13:30:00,2.83,2.85,2.83,2.84,18201600.0,2.7644,2.7839,2.7644,2.7742,18201600.0
2008-05-30 14:00:00,2.84,2.84,2.83,2.83,21977600.0,2.7742,2.7742,2.7644,2.7644,21977600.0
2008-05-30 14:30:00,2.83,2.85,2.83,2.84,23420800.0,2.7644,2.7839,2.7644,2.7742,23420800.0
2008-05-30 15:00:00,2.84,2.85,2.83,2.83,37907200.0,2.7742,2.7839,2.7644,2.7644,37907200.0
2008-05-30 15:30:00,2.83,2.84,2.82,2.82,41574400.0,2.7644,2.7742,2.7546,2.7546,41574400.0
2008-06-02 09:30:00,2.81,2.81,2.78,2.79,51600000.0,2.7449,2.7449,2.7156,2.7253,51600000.0
2008-06-02 10:00:00,2.79,2.8,2.76,2.77,67552000.0,2.7253,2.7351,2.696,2.7058,67552000.0
2008-06-02 10:30:00,2.77,2.77,2.76,2.76,37491200.0,2.7058,2.7058,2.696,2.696,37491200.0
2008-06-02 11:00:00,2.76,2.76,2.74,2.74,30915200.0,2.696,2.696,2.6765,2.6765,30915200.0
2008-06-02 11:30:00,2.74,2.75,2.74,2.75,37571200.0,2.6765,2.6863,2.6765,2.6863,37571200.0
2008-06-02 12:00:00,2.75,2.76,2.75,2.75,18796800.0,2.6863,2.696,2.6863,2.6863,18796800.0
2008-06-02 12:30:00,2.75,2.75,2.71,2.71,46256000.0,2.6863,2.6863,2.6472,2.6472,46256000.0
2008-06-02 13:00:00,2.71,2.72,2.71,2.72,24908800.0,2.6472,2.657,2.6472,2.657,24908800.0
2008-06-02 13:30:00,2.72,2.73,2.71,2.73,19379200.0,2.657,2.6667,2.6472,2.6667,19379200.0
2008-06-02 14:00:00,2.73,2.73,2.72,2.73,29929600.0,2.6667,2.6667,2.657,2.6667,29929600.0
2008-06-02 14:30:00,2.73,2.73,2.72,2.72,29353600.0,2.6667,2.6667,2.657,2.657,29353600.0
2008-06-02 15:00:00,2.72,2.74,2.71,2.74,39651200.0,2.657,2.6765,2.6472,2.6765,39651200.0
2008-06-02 15:30:00,2.73,2.75,2.73,2.75,50089600.0,2.6667,2.6863,2.6667,2.6863,50089600.0
2008-06-03 09:30:00,2.77,2.78,2.76,2.77,41267200.0,2.7058,2.7156,2.696,2.7058,41267200.0
2008-06-03 10:00:00,2.77,2.81,2.77,2.78,44771200.0,2.7058,2.7449,2.7058,2.7156,44771200.0
2008-06-03 10:30:00,2.78,2.79,2.77,2.79,21283200.0,2.7156,2.7253,2.7058,2.7253,21283200.0
2008-06-03 11:00:00,2.79,2.81,2.79,2.8,24259200.0,2.7253,2.7449,2.7253,2.7351,24259200.0
2008-06-03 11:30:00,2.8,2.8,2.79,2.8,15958400.0,2.7351,2.7351,2.7253,2.7351,15958400.0
2008-06-03 12:00:00,2.8,2.8,2.78,2.78,16790400.0,2.7351,2.7351,2.7156,2.7156,16790400.0
2008-06-03 12:30:00,2.78,2.78,2.77,2.78,21564800.0,2.7156,2.7156,2.7058,2.7156,21564800.0
2008-06-03 13:00:00,2.78,2.78,2.76,2.76,31324800.0,2.7156,2.7156,2.696,2.696,31324800.0
2008-06-03 13:30:00,2.76,2.76,2.69,2.71,63161600.0,2.696,2.696,2.6276,2.6472,63161600.0
2008-06-03 14:00:00,2.71,2.72,2.67,2.68,69868800.0,2.6472,2.657,2.6081,2.6179,69868800.0
2008-06-03 14:30:00,2.68,2.7,2.67,2.7,56723200.0,2.6179,2.6374,2.6081,2.6374,56723200.0
2008-06-03 15:00:00,2.7,2.73,2.69,2.73,52009600.0,2.6374,2.6667,2.6276,2.6667,52009600.0
2008-06-03 15:30:00,2.73,2.75,2.72,2.73,54803200.0,2.6667,2.6863,2.657,2.6667,54803200.0
2008-06-04 09:30:00,2.71,2.76,2.7,2.75,57856000.0,2.6472,2.696,2.6374,2.6863,57856000.0
2008-06-04 10:00:00,2.75,2.78,2.74,2.77,41600000.0,2.6863,2.7156,2.6765,2.7058,41600000.0
2008-06-04 10:30:00,2.77,2.81,2.76,2.81,48089600.0,2.7058,2.7449,2.696,2.7449,48089600.0
2008-06-04 11:00:00,2.81,2.83,2.81,2.82,28464000.0,2.7449,2.7644,2.7449,2.7546,28464000.0
2008-06-04 11:30:00,2.82,2.82,2.81,2.81,16438400.0,2.7546,2.7546,2.7449,2.7449,16438400.0
2008-06-04 12:00:00,2.81,2.83,2.8,2.82,24579200.0,2.7449,2.7644,2.7351,2.7546,24579200.0
2008-06-04 12:30:00,2.82,2.83,2.8,2.8,25360000.0,2.7546,2.7644,2.7351,2.7351,25360000.0
2008-06-04 13:00:00,2.8,2.81,2.79,2.81,25235200.0,2.7351,2.7449,2.7253,2.7449,25235200.0
2008-06-04 13:30:00,2.81,2.82,2.8,2.82,17206400.0,2.7449,2.7546,2.7351,2.7546,17206400.0
2008-06-04 14:00:00,2.82,2.82,2.78,2.78,34713600.0,2.7546,2.7546,2.7156,2.7156,34713600.0
2008-06-04 14:30:00,2.78,2.8,2.75,2.76,62729600.0,2.7156,2.7351,2.6863,2.696,62729600.0
2008-06-04 15:00:00,2.76,2.79,2.76,2.78,58659200.0,2.696,2.7253,2.696,2.7156,58659200.0
2008-06-04 15:30:00,2.78,2.8,2.77,2.79,35603200.0,2.7156,2.7351,2.7058,2.7253,35603200.0
2008-06-05 09:30:00,2.8,2.84,2.79,2.83,64601600.0,2.7351,2.7742,2.7253,2.7644,64601600.0
2008-06-05 10:00:00,2.83,2.86,2.83,2.86,53849600.0,2.7644,2.7937,2.7644,2.7937,53849600.0
2008-06-05 10:30:00,2.86,2.87,2.85,2.86,28288000.0,2.7937,2.8035,2.7839,2.7937,28288000.0
2008-06-05 11:00:00,2.86,2.86,2.85,2.86,22368000.0,2.7937,2.7937,2.7839,2.7937,22368000.0
2008-06-05 11:30:00,2.86,2.87,2.85,2.86,21081600.0,2.7937,2.8035,2.7839,2.7937,21081600.0
2008-06-05 12:00:00,2.86,2.87,2.86,2.87,32108800.0,2.7937,2.8035,2.7937,2.8035,32108800.0
2008-06-05 12:30:00,2.87,2.87,2.86,2.87,21088000.0,2.8035,2.8035,2.7937,2.8035,21088000.0
2008-06-05 13:00:00,2.87,2.87,2.86,2.86,17097600.0,2.8035,2.8035,2.7937,2.7937,17097600.0
2008-06-05 13:30:00,2.86,2.87,2.86,2.86,26825600.0,2.7937,2.8035,2.7937,2.7937,26825600.0
2008-06-05 14:00:00,2.86,2.87,2.84,2.84,36588800.0,2.7937,2.8035,2.7742,2.7742,36588800.0
2008-06-05 14:30:00,2.84,2.86,2.84,2.86,32889600.0,2.7742,2.7937,2.7742,2.7937,32889600.0
2008-06-05 15:00:00,2.86,2.89,2.86,2.88,46278400.0,2.7937,2.823,2.7937,2.8132,46278400.0
2008-06-05 15:30:00,2.87,2.89,2.87,2.88,30572800.0,2.8035,2.823,2.8035,2.8132,30572800.0
2008-06-06 09:30:00,2.83,2.85,2.81,2.83,62348800.0,2.7644,2.7839,2.7449,2.7644,62348800.0
2008-06-06 10:00:00,2.83,2.83,2.8,2.8,57155200.0,2.7644,2.7644,2.7351,2.7351,57155200.0
2008-06-06 10:30:00,2.81,2.81,2.79,2.8,42720000.0,2.7449,2.7449,2.7253,2.7351,42720000.0
2008-06-06 11:00:00,2.8,2.8,2.77,2.77,44432000.0,2.7351,2.7351,2.7058,2.7058,44432000.0
2008-06-06 11:30:00,2.77,2.79,2.77,2.78,34566400.0,2.7058,2.7253,2.7058,2.7156,34566400.0
2008-06-06 12:00:00,2.78,2.79,2.77,2.78,35270400.0,2.7156,2.7253,2.7058,2.7156,35270400.0
2008-06-06 12:30:00,2.78,2.8,2.78,2.78,24601600.0,2.7156,2.7351,2.7156,2.7156,24601600.0
2008-06-06 13:00:00,2.79,2.79,2.76,2.76,38985600.0,2.7253,2.7253,2.696,2.696,38985600.0
2008-06-06 13:30:00,2.76,2.78,2.76,2.76,32259200.0,2.696,2.7156,2.696,2.696,32259200.0
2008-06-06 14:00:00,2.77,2.77,2.72,2.73,41555200.0,2.7058,2.7058,2.657,2.6667,41555200.0
2008-06-06 14:30:00,2.73,2.74,2.71,2.72,35664000.0,2.6667,2.6765,2.6472,2.657,35664000.0
2008-06-06 15:00:00,2.72,2.76,2.72,2.73,56723200.0,2.657,2.696,2.657,2.6667,56723200.0
2008-06-06 15:30:00,2.73,2.74,2.71,2.71,52892800.0,2.6667,2.6765,2.6472,2.6472,52892800.0
2008-06-09 09:30:00,2.72,2.72,2.64,2.67,74694400.0,2.657,2.657,2.5788,2.6081,74694400.0
2008-06-09 10:00:00,2.67,2.71,2.66,2.68,56672000.0,2.6081,2.6472,2.5983,2.6179,56672000.0
2008-06-09 10:30:00,2.68,2.68,2.65,2.65,33712000.0,2.6179,2.6179,2.5886,2.5886,33712000.0
2008-06-09 11:00:00,2.65,2.67,2.65,2.67,21929600.0,2.5886,2.6081,2.5886,2.6081,21929600.0
2008-06-09 11:30:00,2.67,2.68,2.66,2.67,15747200.0,2.6081,2.6179,2.5983,2.6081,15747200.0
2008-06-09 12:00:00,2.67,2.67,2.65,2.66,19059200.0,2.6081,2.6081,2.5886,2.5983,19059200.0
2008-06-09 12:30:00,2.66,2.68,2.66,2.67,16656000.0,2.5983,2.6179,2.5983,2.6081,16656000.0
2008-06-09 13:00:00,2.67,2.67,2.62,2.64,39590400.0,2.6081,2.6081,2.5593,2.5788,39590400.0
2008-06-09 13:30:00,2.64,2.65,2.59,2.61,44012800.0,2.5788,2.5886,2.53,2.5495,44012800.0
2008-06-09 14:00:00,2.61,2.63,2.59,2.62,42358400.0,2.5495,2.569,2.53,2.5593,42358400.0
2008-06-09 14:30:00,2.62,2.66,2.61,2.61,43836800.0,2.5593,2.5983,2.5495,2.5495,43836800.0
2008-06-09 15:00:00,2.61,2.64,2.6,2.63,45305600.0,2.5495,2.5788,2.5397,2.569,45305600.0
2008-06-09 15:30:00,2.63,2.68,2.63,2.68,53763200.0,2.569,2.6179,2.569,2.6179,53763200.0
2008-06-10 09:30:00,2.63,2.65,2.61,2.64,65059200.0,2.569,2.5886,2.5495,2.5788,65059200.0
2008-06-10 10:00:00,2.64,2.66,2.62,2.65,45568000.0,2.5788,2.5983,2.5593,2.5886,45568000.0
2008-06-10 10:30:00,2.65,2.65,2.63,2.64,29068800.0,2.5886,2.5886,2.569,2.5788,29068800.0
2008-06-10 11:00:00,2.64,2.66,2.63,2.63,28428800.0,2.5788,2.5983,2.569,2.569,28428800.0
2008-06-10 11:30:00,2.63,2.66,2.62,2.64,31443200.0,2.569,2.5983,2.5593,2.5788,31443200.0
2008-06-10 12:00:00,2.64,2.67,2.63,2.66,29545600.0,2.5788,2.6081,2.569,2.5983,29545600.0
2008-06-10 12:30:00,2.66,2.68,2.66,2.67,33664000.0,2.5983,2.6179,2.5983,2.6081,33664000.0
2008-06-10 13:00:00,2.67,2.7,2.66,2.69,33881600.0,2.6081,2.6374,2.5983,2.6276,33881600.0
2008-06-10 13:30:00,2.69,2.69,2.67,2.67,27078400.0,2.6276,2.6276,2.6081,2.6081,27078400.0
2008-06-10 14:00:00,2.67,2.67,2.64,2.65,33840000.0,2.6081,2.6081,2.5788,2.5886,33840000.0
2008-06-10 14:30:00,2.65,2.66,2.64,2.65,20259200.0,2.5886,2.5983,2.5788,2.5886,20259200.0
2008-06-10 15:00:00,2.65,2.67,2.65,2.67,31072000.0,2.5886,2.6081,2.5886,2.6081,31072000.0
2008-06-10 15:30:00,2.66,2.67,2.65,2.65,39724800.0,2.5983,2.6081,2.5886,2.5886,39724800.0
2008-06-11 09:30:00,2.64,2.65,2.62,2.62,54076800.0,2.5788,2.5886,2.5593,2.5593,54076800.0
2008-06-11 10:00:00,2.62,2.62,2.56,2.57,64387200.0,2.5593,2.5593,2.5007,2.5104,64387200.0
2008-06-11 10:30:00,2.57,2.61,2.56,2.61,59251200.0,2.5104,2.5495,2.5007,2.5495,59251200.0
2008-06-11 11:00:00,2.61,2.61,2.57,2.57,36819200.0,2.5495,2.5495,2.5104,2.5104,36819200.0
2008-06-11 11:30:00,2.57,2.59,2.57,2.59,33648000.0,2.5104,2.53,2.5104,2.53,33648000.0
2008-06-11 12:00:00,2.59,2.59,2.57,2.57,12054400.0,2.53,2.53,2.5104,2.5104,12054400.0
2008-06-11 12:30:00,2.57,2.58,2.55,2.56,24137600.0,2.5104,2.5202,2.4909,2.5007,24137600.0
2008-06-11 13:00:00,2.56,2.57,2.55,2.56,17136000.0,2.5007,2.5104,2.4909,2.5007,17136000.0
2008-06-11 13:30:00,2.57,2.57,2.55,2.56,19696000.0,2.5104,2.5104,2.4909,2.5007,19696000.0
2008-06-11 14:00:00,2.56,2.58,2.55,2.57,45292800.0,2.5007,2.5202,2.4909,2.5104,45292800.0
2008-06-11 14:30:00,2.57,2.58,2.56,2.56,24211200.0,2.5104,2.5202,2.5007,2.5007,24211200.0
2008-06-11 15:00:00,2.56,2.57,2.54,2.55,44150400.0,2.5007,2.5104,2.4811,2.4909,44150400.0
2008-06-11 15:30:00,2.55,2.55,2.52,2.53,57817600.0,2.4909,2.4909,2.4616,2.4714,57817600.0
2008-06-12 09:30:00,2.56,2.61,2.56,2.59,53644800.0,2.5007,2.5495,2.5007,2.53,53644800.0
2008-06-12 10:00:00,2.59,2.6,2.55,2.56,52937600.0,2.53,2.5397,2.4909,2.5007,52937600.0
2008-06-12 10:30:00,2.56,2.58,2.56,2.58,32656000.0,2.5007,2.5202,2.5007,2.5202,32656000.0
2008-06-12 11:00:00,2.58,2.6,2.58,2.58,29030400.0,2.5202,2.5397,2.5202,2.5202,29030400.0
2008-06-12 11:30:00,2.58,2.59,2.56,2.57,20713600.0,2.5202,2.53,2.5007,2.5104,20713600.0
2008-06-12 12:00:00,2.57,2.59,2.57,2.58,15187200.0,2.5104,2.53,2.5104,2.5202,15187200.0
2008-06-12 12:30:00,2.58,2.58,2.56,2.56,14601600.0,2.5202,2.5202,2.5007,2.5007,14601600.0
2008-06-12 13:00:00,2.56,2.57,2.54,2.55,25942400.0,2.5007,2.5104,2.4811,2.4909,25942400.0
2008-06-12 13:30:00,2.55,2.56,2.53,2.54,36588800.0,2.4909,2.5007,2.4714,2.4811,36588800.0
2008-06-12 14:00:00,2.54,2.55,2.53,2.53,33024000.0,2.4811,2.4909,2.4714,2.4714,33024000.0
2008-06-12 14:30:00,2.53,2.54,2.5,2.52,44009600.0,2.4714,2.4811,2.4421,2.4616,44009600.0
2008-06-12 15:00:00,2.52,2.53,2.49,2.5,39827200.0,2.4616,2.4714,2.4323,2.4421,39827200.0
2008-06-12 15:30:00,2.5,2.53,2.49,2.53,53033600.0,2.4421,2.4714,2.4323,2.4714,53033600.0
2008-06-13 09:30:00,2.56,2.58,2.53,2.57,58326400.0,2.5007,2.5202,2.4714,2.5104,58326400.0
2008-06-13 10:00:00,2.57,2.64,2.57,2.63,67212800.0,2.5104,2.5788,2.5104,2.569,67212800.0
2008-06-13 10:30:00,2.63,2.63,2.6,2.61,33411200.0,2.569,2.569,2.5397,2.5495,33411200.0
2008-06-13 11:00:00,2.61,2.63,2.61,2.63,22656000.0,2.5495,2.569,2.5495,2.569,22656000.0
2008-06-13 11:30:00,2.63,2.63,2.61,2.62,16028800.0,2.569,2.569,2.5495,2.5593,16028800.0
2008-06-13 12:00:00,2.62,2.62,2.61,2.62,8454400.0,2.5593,2.5593,2.5495,2.5593,8454400.0
2008-06-13 12:30:00,2.62,2.62,2.59,2.6,15376000.0,2.5593,2.5593,2.53,2.5397,15376000.0
2008-06-13 13:00:00,2.6,2.61,2.58,2.59,26451200.0,2.5397,2.5495,2.5202,2.53,26451200.0
2008-06-13 13:30:00,2.6,2.6,2.57,2.58,27456000.0,2.5397,2.5397,2.5104,2.5202,27456000.0
2008-06-13 14:00:00,2.58,2.6,2.57,2.59,27683200.0,2.5202,2.5397,2.5104,2.53,27683200.0
2008-06-13 14:30:00,2.59,2.61,2.59,2.61,21324800.0,2.53,2.5495,2.53,2.5495,21324800.0
2008-06-13 15:00:00,2.61,2.61,2.59,2.59,25635200.0,2.5495,2.5495,2.53,2.53,25635200.0
2008-06-13 15:30:00,2.59,2.63,2.58,2.63,36422400.0,2.53,2.569,2.5202,2.569,36422400.0
2008-06-16 09:30:00,2.61,2.63,2.6,2.62,47788800.0,2.5495,2.569,2.5397,2.5593,47788800.0
2008-06-16 10:00:00,2.61,2.64,2.61,2.62,39526400.0,2.5495,2.5788,2.5495,2.5593,39526400.0
2008-06-16 10:30:00,2.62,2.67,2.61,2.66,39852800.0,2.5593,2.6081,2.5495,2.5983,39852800.0
2008-06-16 11:00:00,2.66,2.68,2.65,2.65,29318400.0,2.5983,2.6179,2.5886,2.5886,29318400.0
2008-06-16 11:30:00,2.65,2.67,2.65,2.66,13587200.0,2.5886,2.6081,2.5886,2.5983,13587200.0
2008-06-16 12:00:00,2.66,2.66,2.64,2.65,13788800.0,2.5983,2.5983,2.5788,2.5886,13788800.0
2008-06-16 12:30:00,2.65,2.66,2.65,2.65,11724800.0,2.5886,2.5983,2.5886,2.5886,11724800.0
2008-06-16 13:00:00,2.65,2.68,2.64,2.68,19436800.0,2.5886,2.6179,2.5788,2.6179,19436800.0
2008-06-16 13:30:00,2.68,2.7,2.68,2.69,32953600.0,2.6179,2.6374,2.6179,2.6276,32953600.0
2008-06-16 14:00:00,2.69,2.69,2.67,2.68,20457600.0,2.6276,2.6276,2.6081,2.6179,20457600.0
2008-06-16 14:30:00,2.68,2.7,2.67,2.69,17033600.0,2.6179,2.6374,2.6081,2.6276,17033600.0
2008-06-16 15:00:00,2.69,2.69,2.68,2.68,19046400.0,2.6276,2.6276,2.6179,2.6179,19046400.0
2008-06-16 15:30:00,2.68,2.69,2.67,2.68,32992000.0,2.6179,2.6276,2.6081,2.6179,32992000.0
2008-06-17 09:30:00,2.69,2.7,2.66,2.68,49846400.0,2.6276,2.6374,2.5983,2.6179,49846400.0
2008-06-17 10:00:00,2.68,2.7,2.67,2.67,36064000.0,2.6179,2.6374,2.6081,2.6081,36064000.0
2008-06-17 10:30:00,2.67,2.7,2.67,2.7,31401600.0,2.6081,2.6374,2.6081,2.6374,31401600.0
2008-06-17 11:00:00,2.7,2.71,2.68,2.68,22390400.0,2.6374,2.6472,2.6179,2.6179,22390400.0
2008-06-17 11:30:00,2.68,2.69,2.67,2.67,25312000.0,2.6179,2.6276,2.6081,2.6081,25312000.0
2008-06-17 12:00:00,2.67,2.68,2.67,2.67,15641600.0,2.6081,2.6179,2.6081,2.6081,15641600.0
2008-06-17 12:30:00,2.68,2.68,2.66,2.67,16409600.0,2.6179,2.6179,2.5983,2.6081,16409600.0
2008-06-17 13:00:00,2.67,2.68,2.66,2.68,12880000.0,2.6081,2.6179,2.5983,2.6179,12880000.0
2008-06-17 13:30:00,2.68,2.68,2.67,2.68,9804800.0,2.6179,2.6179,2.6081,2.6179,9804800.0
2008-06-17 14:00:00,2.68,2.69,2.67,2.67,12633600.0,2.6179,2.6276,2.6081,2.6081,12633600.0
2008-06-17 14:30:00,2.67,2.68,2.67,2.67,12355200.0,2.6081,2.6179,2.6081,2.6081,12355200.0
2008-06-17 15:00:00,2.67,2.68,2.64,2.65,31257600.0,2.6081,2.6179,2.5788,2.5886,31257600.0
2008-06-17 15:30:00,2.65,2.66,2.65,2.65,38537600.0,2.5886,2.5983,2.5886,2.5886,38537600.0
2008-06-18 09:30:00,2.62,2.63,2.6,2.6,44704000.0,2.5593,2.569,2.5397,2.5397,44704000.0
2008-06-18 10:00:00,2.6,2.62,2.6,2.61,34432000.0,2.5397,2.5593,2.5397,2.5495,34432000.0
2008-06-18 10:30:00,2.61,2.61,2.57,2.58,44064000.0,2.5495,2.5495,2.5104,2.5202,44064000.0
2008-06-18 11:00:00,2.58,2.6,2.57,2.59,33465600.0,2.5202,2.5397,2.5104,2.53,33465600.0
2008-06-18 11:30:00,2.59,2.64,2.59,2.63,40908800.0,2.53,2.5788,2.53,2.569,40908800.0
2008-06-18 12:00:00,2.63,2.63,2.61,2.61,15795200.0,2.569,2.569,2.5495,2.5495,15795200.0
2008-06-18 12:30:00,2.61,2.62,2.59,2.6,16297600.0,2.5495,2.5593,2.53,2.5397,16297600.0
2008-06-18 13:00:00,2.6,2.6,2.58,2.58,23660800.0,2.5397,2.5397,2.5202,2.5202,23660800.0
2008-06-18 13:30:00,2.58,2.6,2.58,2.59,34457600.0,2.5202,2.5397,2.5202,2.53,34457600.0
2008-06-18 14:00:00,2.59,2.61,2.58,2.58,30326400.0,2.53,2.5495,2.5202,2.5202,30326400.0
2008-06-18 14:30:00,2.58,2.61,2.58,2.6,23673600.0,2.5202,2.5495,2.5202,2.5397,23673600.0
2008-06-18 15:00:00,2.6,2.63,2.59,2.62,34755200.0,2.5397,2.569,2.53,2.5593,34755200.0
2008-06-18 15:30:00,2.61,2.62,2.59,2.59,33526400.0,2.5495,2.5593,2.53,2.53,33526400.0
2008-06-19 09:30:00,2.58,2.61,2.57,2.59,46710400.0,2.5202,2.5495,2.5104,2.53,46710400.0
2008-06-19 10:00:00,2.59,2.59,2.55,2.57,66569600.0,2.53,2.53,2.4909,2.5104,66569600.0
2008-06-19 10:30:00,2.57,2.61,2.57,2.6,39273600.0,2.5104,2.5495,2.5104,2.5397,39273600.0
2008-06-19 11:00:00,2.6,2.62,2.57,2.59,41056000.0,2.5397,2.5593,2.5104,2.53,41056000.0
2008-06-19 11:30:00,2.59,2.61,2.58,2.61,31545600.0,2.53,2.5495,2.5202,2.5495,31545600.0
2008-06-19 12:00:00,2.61,2.66,2.61,2.65,53168000.0,2.5495,2.5983,2.5495,2.5886,53168000.0
2008-06-19 12:30:00,2.65,2.66,2.63,2.64,28179200.0,2.5886,2.5983,2.569,2.5788,28179200.0
2008-06-19 13:00:00,2.64,2.65,2.63,2.65,17132800.0,2.5788,2.5886,2.569,2.5886,17132800.0
2008-06-19 13:30:00,2.65,2.66,2.63,2.64,21385600.0,2.5886,2.5983,2.569,2.5788,21385600.0
2008-06-19 14:00:00,2.64,2.66,2.63,2.66,21638400.0,2.5788,2.5983,2.569,2.5983,21638400.0
2008-06-19 14:30:00,2.66,2.7,2.65,2.69,54672000.0,2.5983,2.6374,2.5886,2.6276,54672000.0
2008-06-19 15:00:00,2.69,2.7,2.67,2.68,39494400.0,2.6276,2.6374,2.6081,2.6179,39494400.0
2008-06-19 15:30:00,2.68,2.68,2.67,2.67,56124800.0,2.6179,2.6179,2.6081,2.6081,56124800.0
2008-06-20 09:30:00,2.63,2.63,2.59,2.59,75539200.0,2.569,2.569,2.53,2.53,75539200.0
2008-06-20 10:00:00,2.59,2.59,2.55,2.58,63209600.0,2.53,2.53,2.4909,2.5202,63209600.0
2008-06-20 10:30:00,2.58,2.58,2.54,2.56,63212800.0,2.5202,2.5202,2.4811,2.5007,63212800.0
2008-06-20 11:00:00,2.56,2.57,2.54,2.56,39004800.0,2.5007,2.5104,2.4811,2.5007,39004800.0
2008-06-20 11:30:00,2.56,2.57,2.55,2.56,28076800.0,2.5007,2.5104,2.4909,2.5007,28076800.0
2008-06-20 12:00:00,2.56,2.56,2.55,2.56,31116800.0,2.5007,2.5007,2.4909,2.5007,31116800.0
2008-06-20 12:30:00,2.56,2.56,2.54,2.55,26406400.0,2.5007,2.5007,2.4811,2.4909,26406400.0
2008-06-20 13:00:00,2.55,2.56,2.53,2.53,45948800.0,2.4909,2.5007,2.4714,2.4714,45948800.0
2008-06-20 13:30:00,2.53,2.55,2.52,2.54,50384000.0,2.4714,2.4909,2.4616,2.4811,50384000.0
2008-06-20 14:00:00,2.54,2.54,2.52,2.54,31187200.0,2.4811,2.4811,2.4616,2.4811,31187200.0
2008-06-20 14:30:00,2.54,2.54,2.51,2.52,37795200.0,2.4811,2.4811,2.4518,2.4616,37795200.0
2008-06-20 15:00:00,2.52,2.54,2.5,2.53,56729600.0,2.4616,2.4811,2.4421,2.4714,56729600.0
2008-06-20 15:30:00,2.53,2.54,2.52,2.53,71814400.0,2.4714,2.4811,2.4616,2.4714,71814400.0
2008-06-23 09:30:00,2.55,2.56,2.52,2.52,66768000.0,2.4909,2.5007,2.4616,2.4616,66768000.0
2008-06-23 10:00:00,2.52,2.54,2.51,2.53,35692800.0,2.4616,2.4811,2.4518,2.4714,35692800.0
2008-06-23 10:30:00,2.53,2.54,2.49,2.5,33152000.0,2.4714,2.4811,2.4323,2.4421,33152000.0
2008-06-23 11:00:00,2.5,2.51,2.48,2.5,32476800.0,2.4421,2.4518,2.4225,2.4421,32476800.0
2008-06-23 11:30:00,2.5,2.51,2.49,2.51,38806400.0,2.4421,2.4518,2.4323,2.4518,38806400.0
2008-06-23 12:00:00,2.51,2.52,2.49,2.49,23363200.0,2.4518,2.4616,2.4323,2.4323,23363200.0
2008-06-23 12:30:00,2.49,2.51,2.49,2.51,23360000.0,2.4323,2.4518,2.4323,2.4518,23360000.0
2008-06-23 13:00:00,2.51,2.52,2.5,2.52,23804800.0,2.4518,2.4616,2.4421,2.4616,23804800.0
2008-06-23 13:30:00,2.52,2.54,2.51,2.53,29088000.0,2.4616,2.4811,2.4518,2.4714,29088000.0
2008-06-23 14:00:00,2.53,2.54,2.52,2.54,30137600.0,2.4714,2.4811,2.4616,2.4811,30137600.0
2008-06-23 14:30:00,2.54,2.54,2.51,2.52,26220800.0,2.4811,2.4811,2.4518,2.4616,26220800.0
2008-06-23 15:00:00,2.52,2.52,2.5,2.51,26720000.0,2.4616,2.4616,2.4421,2.4518,26720000.0
2008-06-23 15:30:00,2.51,2.51,2.48,2.49,46803200.0,2.4518,2.4518,2.4225,2.4323,46803200.0
2008-06-24 09:30:00,2.47,2.48,2.45,2.45,50089600.0,2.4138,2.4235,2.3942,2.3942,50089600.0
2008-06-24 10:00:00,2.45,2.45,2.43,2.44,52176000.0,2.3942,2.3942,2.3747,2.3844,52176000.0
2008-06-24 10:30:00,2.44,2.47,2.42,2.46,57779200.0,2.3844,2.4138,2.3649,2.404,57779200.0
2008-06-24 11:00:00,2.46,2.49,2.45,2.47,60144000.0,2.404,2.4333,2.3942,2.4138,60144000.0
2008-06-24 11:30:00,2.47,2.51,2.46,2.5,44016000.0,2.4138,2.4528,2.404,2.4431,44016000.0
2008-06-24 12:00:00,2.5,2.5,2.49,2.5,18828800.0,2.4431,2.4431,2.4333,2.4431,18828800.0
2008-06-24 12:30:00,2.5,2.51,2.48,2.49,13276800.0,2.4431,2.4528,2.4235,2.4333,13276800.0
2008-06-24 13:00:00,2.49,2.51,2.49,2.5,21891200.0,2.4333,2.4528,2.4333,2.4431,21891200.0
2008-06-24 13:30:00,2.5,2.51,2.49,2.51,18156800.0,2.4431,2.4528,2.4333,2.4528,18156800.0
2008-06-24 14:00:00,2.51,2.52,2.51,2.51,21961600.0,2.4528,2.4626,2.4528,2.4528,21961600.0
2008-06-24 14:30:00,2.51,2.51,2.47,2.48,32713600.0,2.4528,2.4528,2.4138,2.4235,32713600.0
2008-06-24 15:00:00,2.48,2.49,2.46,2.46,31008000.0,2.4235,2.4333,2.404,2.404,31008000.0
2008-06-24 15:30:00,2.46,2.47,2.45,2.46,28988800.0,2.404,2.4138,2.3942,2.404,28988800.0
2008-06-25 09:30:00,2.48,2.52,2.48,2.51,54464000.0,2.4235,2.4626,2.4235,2.4528,54464000.0
2008-06-25 10:00:00,2.51,2.51,2.5,2.5,30707200.0,2.4528,2.4528,2.4431,2.4431,30707200.0
2008-06-25 10:30:00,2.5,2.55,2.5,2.54,52339200.0,2.4431,2.4919,2.4431,2.4822,52339200.0
2008-06-25 11:00:00,2.54,2.55,2.54,2.54,22524800.0,2.4822,2.4919,2.4822,2.4822,22524800.0
2008-06-25 11:30:00,2.54,2.55,2.53,2.54,17164800.0,2.4822,2.4919,2.4724,2.4822,17164800.0
2008-06-25 12:00:00,2.54,2.55,2.53,2.55,12073600.0,2.4822,2.4919,2.4724,2.4919,12073600.0
2008-06-25 12:30:00,2.55,2.55,2.54,2.54,10550400.0,2.4919,2.4919,2.4822,2.4822,10550400.0
2008-06-25 13:00:00,2.54,2.55,2.54,2.54,10332800.0,2.4822,2.4919,2.4822,2.4822,10332800.0
2008-06-25 13:30:00,2.54,2.54,2.53,2.53,7708800.0,2.4822,2.4822,2.4724,2.4724,7708800.0
2008-06-25 14:00:00,2.53,2.57,2.53,2.54,61296000.0,2.4724,2.5115,2.4724,2.4822,61296000.0
2008-06-25 14:30:00,2.54,2.56,2.52,2.56,63408000.0,2.4822,2.5017,2.4626,2.5017,63408000.0
2008-06-25 15:00:00,2.56,2.59,2.54,2.55,67280000.0,2.5017,2.531,2.4822,2.4919,67280000.0
2008-06-25 15:30:00,2.55,2.55,2.52,2.54,60758400.0,2.4919,2.4919,2.4626,2.4822,60758400.0
2008-06-26 09:30:00,2.45,2.45,2.42,2.43,78688000.0,2.3942,2.3942,2.3649,2.3747,78688000.0
2008-06-26 10:00:00,2.43,2.44,2.41,2.43,71830400.0,2.3747,2.3844,2.3551,2.3747,71830400.0
2008-06-26 10:30:00,2.43,2.43,2.38,2.39,68704000.0,2.3747,2.3747,2.3258,2.3356,68704000.0
2008-06-26 11:00:00,2.39,2.39,2.38,2.39,47107200.0,2.3356,2.3356,2.3258,2.3356,47107200.0
2008-06-26 11:30:00,2.39,2.4,2.38,2.39,44905600.0,2.3356,2.3454,2.3258,2.3356,44905600.0
2008-06-26 12:00:00,2.39,2.39,2.38,2.38,28432000.0,2.3356,2.3356,2.3258,2.3258,28432000.0
2008-06-26 12:30:00,2.38,2.39,2.37,2.39,36713600.0,2.3258,2.3356,2.316,2.3356,36713600.0
2008-06-26 13:00:00,2.39,2.39,2.36,2.37,33353600.0,2.3356,2.3356,2.3063,2.316,33353600.0
2008-06-26 13:30:00,2.37,2.38,2.36,2.38,42243200.0,2.316,2.3258,2.3063,2.3258,42243200.0
2008-06-26 14:00:00,2.38,2.39,2.35,2.36,62761600.0,2.3258,2.3356,2.2965,2.3063,62761600.0
2008-06-26 14:30:00,2.36,2.37,2.34,2.35,55561600.0,2.3063,2.316,2.2867,2.2965,55561600.0
2008-06-26 15:00:00,2.35,2.37,2.35,2.36,44211200.0,2.2965,2.316,2.2965,2.3063,44211200.0
2008-06-26 15:30:00,2.36,2.38,2.33,2.34,86563200.0,2.3063,2.3258,2.2769,2.2867,86563200.0
2008-06-27 09:30:00,2.33,2.35,2.3,2.33,81526400.0,2.2769,2.2965,2.2476,2.2769,81526400.0
2008-06-27 10:00:00,2.33,2.36,2.32,2.33,55036800.0,2.2769,2.3063,2.2672,2.2769,55036800.0
2008-06-27 10:30:00,2.33,2.35,2.3,2.31,57395200.0,2.2769,2.2965,2.2476,2.2574,57395200.0
2008-06-27 11:00:00,2.31,2.32,2.3,2.32,43619200.0,2.2574,2.2672,2.2476,2.2672,43619200.0
2008-06-27 11:30:00,2.32,2.32,2.31,2.32,16624000.0,2.2672,2.2672,2.2574,2.2672,16624000.0
2008-06-27 12:00:00,2.32,2.34,2.32,2.33,16384000.0,2.2672,2.2867,2.2672,2.2769,16384000.0
2008-06-27 12:30:00,2.33,2.33,2.3,2.31,25875200.0,2.2769,2.2769,2.2476,2.2574,25875200.0
2008-06-27 13:00:00,2.31,2.31,2.28,2.29,42553600.0,2.2574,2.2574,2.2281,2.2379,42553600.0
2008-06-27 13:30:00,2.29,2.29,2.27,2.28,34950400.0,2.2379,2.2379,2.2183,2.2281,34950400.0
2008-06-27 14:00:00,2.28,2.32,2.28,2.32,45865600.0,2.2281,2.2672,2.2281,2.2672,45865600.0
2008-06-27 14:30:00,2.32,2.34,2.31,2.34,31593600.0,2.2672,2.2867,2.2574,2.2867,31593600.0
2008-06-27 15:00:00,2.34,2.35,2.31,2.32,41932800.0,2.2867,2.2965,2.2574,2.2672,41932800.0
2008-06-27 15:30:00,2.32,2.35,2.31,2.33,49113600.0,2.2672,2.2965,2.2574,2.2769,49113600.0
2008-06-30 09:30:00,2.32,2.35,2.31,2.31,52646400.0,2.2672,2.2965,2.2574,2.2574,52646400.0
2008-06-30 10:00:00,2.31,2.33,2.29,2.33,39120000.0,2.2574,2.2769,2.2379,2.2769,39120000.0
2008-06-30 10:30:00,2.33,2.34,2.31,2.34,30387200.0,2.2769,2.2867,2.2574,2.2867,30387200.0
2008-06-30 11:00:00,2.34,2.35,2.33,2.35,32604800.0,2.2867,2.2965,2.2769,2.2965,32604800.0
2008-06-30 11:30:00,2.35,2.35,2.33,2.34,28643200.0,2.2965,2.2965,2.2769,2.2867,28643200.0
2008-06-30 12:00:00,2.34,2.34,2.32,2.34,17824000.0,2.2867,2.2867,2.2672,2.2867,17824000.0
2008-06-30 12:30:00,2.34,2.34,2.32,2.32,19728000.0,2.2867,2.2867,2.2672,2.2672,19728000.0
2008-06-30 13:00:00,2.32,2.33,2.31,2.32,19635200.0,2.2672,2.2769,2.2574,2.2672,19635200.0
2008-06-30 13:30:00,2.32,2.32,2.29,2.3,32896000.0,2.2672,2.2672,2.2379,2.2476,32896000.0
2008-06-30 14:00:00,2.3,2.32,2.29,2.32,23052800.0,2.2476,2.2672,2.2379,2.2672,23052800.0
2008-06-30 14:30:00,2.32,2.32,2.3,2.31,29097600.0,2.2672,2.2672,2.2476,2.2574,29097600.0
2008-06-30 15:00:00,2.31,2.33,2.31,2.32,28480000.0,2.2574,2.2769,2.2574,2.2672,28480000.0
2008-06-30 15:30:00,2.32,2.32,2.28,2.28,45100800.0,2.2672,2.2672,2.2281,2.2281,45100800.0
2008-07-01 09:30:00,2.25,2.27,2.24,2.27,56665600.0,2.1988,2.2183,2.189,2.2183,56665600.0
2008-07-01 10:00:00,2.27,2.31,2.26,2.28,61718400.0,2.2183,2.2574,2.2085,2.2281,61718400.0
2008-07-01 10:30:00,2.28,2.32,2.28,2.32,47728000.0,2.2281,2.2672,2.2281,2.2672,47728000.0
2008-07-01 11:00:00,2.32,2.33,2.3,2.31,31686400.0,2.2672,2.2769,2.2476,2.2574,31686400.0
2008-07-01 11:30:00,2.31,2.31,2.27,2.28,31321600.0,2.2574,2.2574,2.2183,2.2281,31321600.0
2008-07-01 12:00:00,2.28,2.28,2.24,2.24,45644800.0,2.2281,2.2281,2.189,2.189,45644800.0
2008-07-01 12:30:00,2.24,2.27,2.24,2.26,38950400.0,2.189,2.2183,2.189,2.2085,38950400.0
2008-07-01 13:00:00,2.26,2.28,2.25,2.27,28339200.0,2.2085,2.2281,2.1988,2.2183,28339200.0
2008-07-01 13:30:00,2.27,2.3,2.25,2.29,35520000.0,2.2183,2.2476,2.1988,2.2379,35520000.0
2008-07-01 14:00:00,2.29,2.32,2.29,2.32,55299200.0,2.2379,2.2672,2.2379,2.2672,55299200.0
2008-07-01 14:30:00,2.31,2.35,2.31,2.33,54940800.0,2.2574,2.2965,2.2574,2.2769,54940800.0
2008-07-01 15:00:00,2.33,2.34,2.32,2.33,50560000.0,2.2769,2.2867,2.2672,2.2769,50560000.0
2008-07-01 15:30:00,2.33,2.35,2.32,2.35,52352000.0,2.2769,2.2965,2.2672,2.2965,52352000.0
2008-07-02 09:30:00,2.36,2.38,2.35,2.36,62662400.0,2.3063,2.3258,2.2965,2.3063,62662400.0
2008-07-02 10:00:00,2.36,2.37,2.34,2.34,55382400.0,2.3063,2.316,2.2867,2.2867,55382400.0
2008-07-02 10:30:00,2.34,2.36,2.33,2.35,59097600.0,2.2867,2.3063,2.2769,2.2965,59097600.0
2008-07-02 11:00:00,2.35,2.35,2.32,2.32,37318400.0,2.2965,2.2965,2.2672,2.2672,37318400.0
2008-07-02 11:30:00,2.32,2.32,2.29,2.3,43532800.0,2.2672,2.2672,2.2379,2.2476,43532800.0
2008-07-02 12:00:00,2.3,2.32,2.29,2.29,31542400.0,2.2476,2.2672,2.2379,2.2379,31542400.0
2008-07-02 12:30:00,2.29,2.3,2.28,2.29,32640000.0,2.2379,2.2476,2.2281,2.2379,32640000.0
2008-07-02 13:00:00,2.29,2.31,2.28,2.31,27958400.0,2.2379,2.2574,2.2281,2.2574,27958400.0
2008-07-02 13:30:00,2.31,2.33,2.3,2.33,38028800.0,2.2574,2.2769,2.2476,2.2769,38028800.0
2008-07-02 14:00:00,2.33,2.33,2.29,2.29,37142400.0,2.2769,2.2769,2.2379,2.2379,37142400.0
2008-07-02 14:30:00,2.29,2.3,2.28,2.29,43142400.0,2.2379,2.2476,2.2281,2.2379,43142400.0
2008-07-02 15:00:00,2.29,2.29,2.27,2.27,44166400.0,2.2379,2.2379,2.2183,2.2183,44166400.0
2008-07-02 15:30:00,2.27,2.27,2.23,2.23,67699200.0,2.2183,2.2183,2.1792,2.1792,67699200.0
2008-07-03 08:00:00,2.22,2.23,2.21,2.21,614400.0,2.1695,2.1792,2.1597,2.1597,614400.0
2008-07-03 08:30:00,2.21,2.26,2.21,2.26,2412800.0,2.1597,2.2085,2.1597,2.2085,2412800.0
2008-07-03 09:00:00,2.25,2.26,2.25,2.26,1555200.0,2.1988,2.2085,2.1988,2.2085,1555200.0
2008-07-03 09:30:00,2.26,2.27,2.21,2.23,80550400.0,2.2085,2.2183,2.1597,2.1792,80550400.0
2008-07-03 10:00:00,2.23,2.26,2.19,2.26,85353600.0,2.1792,2.2085,2.1401,2.2085,85353600.0
2008-07-03 10:30:00,2.26,2.27,2.25,2.25,54092800.0,2.2085,2.2183,2.1988,2.1988,54092800.0
2008-07-03 11:00:00,2.25,2.27,2.25,2.27,33670400.0,2.1988,2.2183,2.1988,2.2183,33670400.0
2008-07-03 11:30:00,2.27,2.27,2.25,2.25,28307200.0,2.2183,2.2183,2.1988,2.1988,28307200.0
2008-07-03 12:00:00,2.25,2.25,2.22,2.24,26684800.0,2.1988,2.1988,2.1695,2.189,26684800.0
2008-07-03 12:30:00,2.24,2.24,2.22,2.23,38646400.0,2.189,2.189,2.1695,2.1792,38646400.0
2008-07-07 09:30:00,2.27,2.31,2.27,2.31,47616000.0,2.2183,2.2574,2.2183,2.2574,47616000.0
2008-07-07 10:00:00,2.31,2.31,2.28,2.3,36902400.0,2.2574,2.2574,2.2281,2.2476,36902400.0
2008-07-07 10:30:00,2.3,2.31,2.29,2.29,27974400.0,2.2476,2.2574,2.2379,2.2379,27974400.0
2008-07-07 11:00:00,2.29,2.3,2.28,2.3,24985600.0,2.2379,2.2476,2.2281,2.2476,24985600.0
2008-07-07 11:30:00,2.3,2.3,2.27,2.28,31619200.0,2.2476,2.2476,2.2183,2.2281,31619200.0
2008-07-07 12:00:00,2.28,2.29,2.22,2.23,43132800.0,2.2281,2.2379,2.1695,2.1792,43132800.0
2008-07-07 12:30:00,2.23,2.25,2.21,2.21,45552000.0,2.1792,2.1988,2.1597,2.1597,45552000.0
2008-07-07 13:00:00,2.22,2.23,2.2,2.21,52272000.0,2.1695,2.1792,2.1499,2.1597,52272000.0
2008-07-07 13:30:00,2.21,2.22,2.2,2.21,36220800.0,2.1597,2.1695,2.1499,2.1597,36220800.0
2008-07-07 14:00:00,2.21,2.23,2.19,2.21,60742400.0,2.1597,2.1792,2.1401,2.1597,60742400.0
2008-07-07 14:30:00,2.21,2.23,2.2,2.21,34499200.0,2.1597,2.1792,2.1499,2.1597,34499200.0
2008-07-07 15:00:00,2.21,2.29,2.21,2.28,76243200.0,2.1597,2.2379,2.1597,2.2281,76243200.0
2008-07-07 15:30:00,2.29,2.3,2.25,2.26,73696000.0,2.2379,2.2476,2.1988,2.2085,73696000.0
2008-07-08 09:30:00,2.26,2.31,2.24,2.29,82953600.0,2.2085,2.2574,2.189,2.2379,82953600.0
2008-07-08 10:00:00,2.29,2.31,2.27,2.28,65612800.0,2.2379,2.2574,2.2183,2.2281,65612800.0
2008-07-08 10:30:00,2.28,2.29,2.25,2.27,57964800.0,2.2281,2.2379,2.1988,2.2183,57964800.0
2008-07-08 11:00:00,2.27,2.3,2.25,2.3,66758400.0,2.2183,2.2476,2.1988,2.2476,66758400.0
2008-07-08 11:30:00,2.3,2.3,2.28,2.28,36540800.0,2.2476,2.2476,2.2281,2.2281,36540800.0
2008-07-08 12:00:00,2.28,2.31,2.28,2.31,39536000.0,2.2281,2.2574,2.2281,2.2574,39536000.0
2008-07-08 12:30:00,2.31,2.32,2.3,2.31,38969600.0,2.2574,2.2672,2.2476,2.2574,38969600.0
2008-07-08 13:00:00,2.31,2.32,2.28,2.29,29699200.0,2.2574,2.2672,2.2281,2.2379,29699200.0
2008-07-08 13:30:00,2.29,2.29,2.27,2.28,37849600.0,2.2379,2.2379,2.2183,2.2281,37849600.0
2008-07-08 14:00:00,2.28,2.3,2.27,2.3,42598400.0,2.2281,2.2476,2.2183,2.2476,42598400.0
2008-07-08 14:30:00,2.3,2.34,2.29,2.34,78195200.0,2.2476,2.2867,2.2379,2.2867,78195200.0
2008-07-08 15:00:00,2.34,2.35,2.33,2.35,71686400.0,2.2867,2.2965,2.2769,2.2965,71686400.0
2008-07-08 15:30:00,2.35,2.37,2.34,2.36,79532800.0,2.2965,2.316,2.2867,2.3063,79532800.0
2008-07-09 09:30:00,2.36,2.36,2.32,2.34,86988800.0,2.3063,2.3063,2.2672,2.2867,86988800.0
2008-07-09 10:00:00,2.34,2.36,2.32,2.35,64611200.0,2.2867,2.3063,2.2672,2.2965,64611200.0
2008-07-09 10:30:00,2.35,2.36,2.33,2.35,54086400.0,2.2965,2.3063,2.2769,2.2965,54086400.0
2008-07-09 11:00:00,2.35,2.37,2.34,2.37,45904000.0,2.2965,2.316,2.2867,2.316,45904000.0
2008-07-09 11:30:00,2.37,2.37,2.34,2.34,35920000.0,2.316,2.316,2.2867,2.2867,35920000.0
2008-07-09 12:00:00,2.34,2.35,2.33,2.34,26508800.0,2.2867,2.2965,2.2769,2.2867,26508800.0
2008-07-09 12:30:00,2.34,2.34,2.32,2.33,27123200.0,2.2867,2.2867,2.2672,2.2769,27123200.0
2008-07-09 13:00:00,2.33,2.33,2.31,2.33,38432000.0,2.2769,2.2769,2.2574,2.2769,38432000.0
2008-07-09 13:30:00,2.33,2.33,2.32,2.33,26992000.0,2.2769,2.2769,2.2672,2.2769,26992000.0
2008-07-09 14:00:00,2.33,2.34,2.31,2.32,40937600.0,2.2769,2.2867,2.2574,2.2672,40937600.0
2008-07-09 14:30:00,2.32,2.33,2.29,2.3,46608000.0,2.2672,2.2769,2.2379,2.2476,46608000.0
2008-07-09 15:00:00,2.3,2.3,2.27,2.28,57222400.0,2.2476,2.2476,2.2183,2.2281,57222400.0
2008-07-09 15:30:00,2.28,2.29,2.23,2.24,67856000.0,2.2281,2.2379,2.1792,2.189,67856000.0
2008-07-10 09:30:00,2.24,2.29,2.24,2.26,67388800.0,2.189,2.2379,2.189,2.2085,67388800.0
2008-07-10 10:00:00,2.26,2.27,2.23,2.27,55923200.0,2.2085,2.2183,2.1792,2.2183,55923200.0
2008-07-10 10:30:00,2.27,2.29,2.25,2.27,51196800.0,2.2183,2.2379,2.1988,2.2183,51196800.0
2008-07-10 11:00:00,2.27,2.28,2.25,2.26,37526400.0,2.2183,2.2281,2.1988,2.2085,37526400.0
2008-07-10 11:30:00,2.25,2.28,2.25,2.26,19667200.0,2.1988,2.2281,2.1988,2.2085,19667200.0
2008-07-10 12:00:00,2.27,2.3,2.27,2.27,36358400.0,2.2183,2.2476,2.2183,2.2183,36358400.0
2008-07-10 12:30:00,2.27,2.28,2.26,2.26,19273600.0,2.2183,2.2281,2.2085,2.2085,19273600.0
2008-07-10 13:00:00,2.26,2.29,2.26,2.28,22742400.0,2.2085,2.2379,2.2085,2.2281,22742400.0
2008-07-10 13:30:00,2.28,2.3,2.28,2.28,27600000.0,2.2281,2.2476,2.2281,2.2281,27600000.0
2008-07-10 14:00:00,2.28,2.29,2.23,2.23,46960000.0,2.2281,2.2379,2.1792,2.1792,46960000.0
2008-07-10 14:30:00,2.24,2.25,2.2,2.21,49747200.0,2.189,2.1988,2.1499,2.1597,49747200.0
2008-07-10 15:00:00,2.21,2.27,2.21,2.26,60944000.0,2.1597,2.2183,2.1597,2.2085,60944000.0
2008-07-10 15:30:00,2.26,2.29,2.24,2.29,47468800.0,2.2085,2.2379,2.189,2.2379,47468800.0
2008-07-11 09:30:00,2.24,2.26,2.2,2.25,81673600.0,2.189,2.2085,2.1499,2.1988,81673600.0
2008-07-11 10:00:00,2.24,2.25,2.2,2.22,53734400.0,2.189,2.1988,2.1499,2.1695,53734400.0
2008-07-11 10:30:00,2.21,2.23,2.2,2.23,52198400.0,2.1597,2.1792,2.1499,2.1792,52198400.0
2008-07-11 11:00:00,2.22,2.23,2.19,2.2,38563200.0,2.1695,2.1792,2.1401,2.1499,38563200.0
2008-07-11 11:30:00,2.2,2.22,2.18,2.22,61190400.0,2.1499,2.1695,2.1304,2.1695,61190400.0
2008-07-11 12:00:00,2.21,2.22,2.19,2.2,30377600.0,2.1597,2.1695,2.1401,2.1499,30377600.0
2008-07-11 12:30:00,2.2,2.2,2.15,2.16,47276800.0,2.1499,2.1499,2.101,2.1108,47276800.0
2008-07-11 13:00:00,2.16,2.18,2.15,2.18,35452800.0,2.1108,2.1304,2.101,2.1304,35452800.0
2008-07-11 13:30:00,2.18,2.21,2.18,2.19,42361600.0,2.1304,2.1597,2.1304,2.1401,42361600.0
2008-07-11 14:00:00,2.19,2.22,2.18,2.18,50678400.0,2.1401,2.1695,2.1304,2.1304,50678400.0
2008-07-11 14:30:00,2.18,2.25,2.17,2.25,73660800.0,2.1304,2.1988,2.1206,2.1988,73660800.0
2008-07-11 15:00:00,2.25,2.29,2.22,2.23,107302400.0,2.1988,2.2379,2.1695,2.1792,107302400.0
2008-07-11 15:30:00,2.23,2.24,2.19,2.22,69235200.0,2.1792,2.189,2.1401,2.1695,69235200.0
2008-07-14 09:30:00,2.28,2.28,2.23,2.23,76963200.0,2.2281,2.2281,2.1792,2.1792,76963200.0
2008-07-14 10:00:00,2.23,2.24,2.2,2.21,67142400.0,2.1792,2.189,2.1499,2.1597,67142400.0
2008-07-14 10:30:00,2.21,2.24,2.2,2.23,36246400.0,2.1597,2.189,2.1499,2.1792,36246400.0
2008-07-14 11:00:00,2.23,2.23,2.2,2.21,30323200.0,2.1792,2.1792,2.1499,2.1597,30323200.0
2008-07-14 11:30:00,2.21,2.22,2.17,2.2,50364800.0,2.1597,2.1695,2.1206,2.1499,50364800.0
2008-07-14 12:00:00,2.2,2.2,2.18,2.19,49110400.0,2.1499,2.1499,2.1304,2.1401,49110400.0
2008-07-14 12:30:00,2.19,2.2,2.18,2.19,29536000.0,2.1401,2.1499,2.1304,2.1401,29536000.0
2008-07-14 13:00:00,2.19,2.19,2.17,2.18,28502400.0,2.1401,2.1401,2.1206,2.1304,28502400.0
2008-07-14 13:30:00,2.18,2.21,2.18,2.2,33440000.0,2.1304,2.1597,2.1304,2.1499,33440000.0
2008-07-14 14:00:00,2.2,2.21,2.2,2.21,20889600.0,2.1499,2.1597,2.1499,2.1597,20889600.0
2008-07-14 14:30:00,2.21,2.21,2.18,2.18,30723200.0,2.1597,2.1597,2.1304,2.1304,30723200.0
2008-07-14 15:00:00,2.18,2.21,2.17,2.2,34300800.0,2.1304,2.1597,2.1206,2.1499,34300800.0
2008-07-14 15:30:00,2.2,2.22,2.18,2.18,65606400.0,2.1499,2.1695,2.1304,2.1304,65606400.0
2008-07-15 09:30:00,2.16,2.16,2.13,2.14,81548800.0,2.1108,2.1108,2.0815,2.0913,81548800.0
2008-07-15 10:00:00,2.14,2.14,2.09,2.12,85788800.0,2.0913,2.0913,2.0424,2.0717,85788800.0
2008-07-15 10:30:00,2.12,2.14,2.11,2.13,53228800.0,2.0717,2.0913,2.062,2.0815,53228800.0
2008-07-15 11:00:00,2.13,2.19,2.13,2.15,93760000.0,2.0815,2.1401,2.0815,2.101,93760000.0
2008-07-15 11:30:00,2.15,2.19,2.13,2.18,59020800.0,2.101,2.1401,2.0815,2.1304,59020800.0
2008-07-15 12:00:00,2.18,2.2,2.17,2.2,63542400.0,2.1304,2.1499,2.1206,2.1499,63542400.0
2008-07-15 12:30:00,2.2,2.22,2.19,2.21,58124800.0,2.1499,2.1695,2.1401,2.1597,58124800.0
2008-07-15 13:00:00,2.21,2.23,2.19,2.19,55507200.0,2.1597,2.1792,2.1401,2.1401,55507200.0
2008-07-15 13:30:00,2.19,2.22,2.18,2.21,43478400.0,2.1401,2.1695,2.1304,2.1597,43478400.0
2008-07-15 14:00:00,2.21,2.22,2.19,2.22,40134400.0,2.1597,2.1695,2.1401,2.1695,40134400.0
2008-07-15 14:30:00,2.22,2.24,2.21,2.23,36361600.0,2.1695,2.189,2.1597,2.1792,36361600.0
2008-07-15 15:00:00,2.23,2.25,2.21,2.21,54588800.0,2.1792,2.1988,2.1597,2.1597,54588800.0
2008-07-15 15:30:00,2.21,2.22,2.18,2.18,57798400.0,2.1597,2.1695,2.1304,2.1304,57798400.0
2008-07-16 09:30:00,2.19,2.21,2.15,2.2,100217600.0,2.1401,2.1597,2.101,2.1499,100217600.0
2008-07-16 10:00:00,2.2,2.21,2.17,2.19,58704000.0,2.1499,2.1597,2.1206,2.1401,58704000.0
2008-07-16 10:30:00,2.19,2.23,2.18,2.23,63782400.0,2.1401,2.1792,2.1304,2.1792,63782400.0
2008-07-16 11:00:00,2.23,2.25,2.22,2.22,53734400.0,2.1792,2.1988,2.1695,2.1695,53734400.0
2008-07-16 11:30:00,2.22,2.23,2.21,2.23,41456000.0,2.1695,2.1792,2.1597,2.1792,41456000.0
2008-07-16 12:00:00,2.23,2.24,2.22,2.24,27638400.0,2.1792,2.189,2.1695,2.189,27638400.0
2008-07-16 12:30:00,2.24,2.25,2.23,2.25,23977600.0,2.189,2.1988,2.1792,2.1988,23977600.0
2008-07-16 13:00:00,2.25,2.27,2.24,2.26,41155200.0,2.1988,2.2183,2.189,2.2085,41155200.0
2008-07-16 13:30:00,2.26,2.26,2.25,2.26,21177600.0,2.2085,2.2085,2.1988,2.2085,21177600.0
2008-07-16 14:00:00,2.26,2.28,2.24,2.27,40835200.0,2.2085,2.2281,2.189,2.2183,40835200.0
2008-07-16 14:30:00,2.27,2.29,2.27,2.29,28835200.0,2.2183,2.2379,2.2183,2.2379,28835200.0
2008-07-16 15:00:00,2.28,2.29,2.28,2.29,31360000.0,2.2281,2.2379,2.2281,2.2379,31360000.0
2008-07-16 15:30:00,2.29,2.3,2.28,2.29,47267200.0,2.2379,2.2476,2.2281,2.2379,47267200.0
2008-07-17 09:30:00,2.32,2.34,2.3,2.3,108166400.0,2.2672,2.2867,2.2476,2.2476,108166400.0
2008-07-17 10:00:00,2.3,2.31,2.28,2.29,80364800.0,2.2476,2.2574,2.2281,2.2379,80364800.0
2008-07-17 10:30:00,2.29,2.3,2.28,2.28,55904000.0,2.2379,2.2476,2.2281,2.2281,55904000.0
2008-07-17 11:00:00,2.28,2.29,2.26,2.29,51961600.0,2.2281,2.2379,2.2085,2.2379,51961600.0
2008-07-17 11:30:00,2.29,2.3,2.28,2.29,42412800.0,2.2379,2.2476,2.2281,2.2379,42412800.0
2008-07-17 12:00:00,2.29,2.29,2.27,2.28,16348800.0,2.2379,2.2379,2.2183,2.2281,16348800.0
2008-07-17 12:30:00,2.28,2.29,2.26,2.29,25222400.0,2.2281,2.2379,2.2085,2.2379,25222400.0
2008-07-17 13:00:00,2.29,2.32,2.28,2.31,40444800.0,2.2379,2.2672,2.2281,2.2574,40444800.0
2008-07-17 13:30:00,2.31,2.34,2.31,2.33,35049600.0,2.2574,2.2867,2.2574,2.2769,35049600.0
2008-07-17 14:00:00,2.33,2.34,2.33,2.34,23769600.0,2.2769,2.2867,2.2769,2.2867,23769600.0
2008-07-17 14:30:00,2.34,2.34,2.31,2.32,34134400.0,2.2867,2.2867,2.2574,2.2672,34134400.0
2008-07-17 15:00:00,2.32,2.33,2.31,2.31,38988800.0,2.2672,2.2769,2.2574,2.2574,38988800.0
2008-07-17 15:30:00,2.31,2.32,2.3,2.32,46080000.0,2.2574,2.2672,2.2476,2.2672,46080000.0
2008-07-18 09:30:00,2.27,2.27,2.23,2.24,52860800.0,2.2183,2.2183,2.1792,2.189,52860800.0
2008-07-18 10:00:00,2.24,2.25,2.23,2.24,50982400.0,2.189,2.1988,2.1792,2.189,50982400.0
2008-07-18 10:30:00,2.24,2.26,2.22,2.24,59875200.0,2.189,2.2085,2.1695,2.189,59875200.0
2008-07-18 11:00:00,2.24,2.27,2.24,2.26,49203200.0,2.189,2.2183,2.189,2.2085,49203200.0
2008-07-18 11:30:00,2.26,2.27,2.26,2.26,25296000.0,2.2085,2.2183,2.2085,2.2085,25296000.0
2008-07-18 12:00:00,2.26,2.26,2.23,2.24,31270400.0,2.2085,2.2085,2.1792,2.189,31270400.0
2008-07-18 12:30:00,2.24,2.24,2.23,2.23,24784000.0,2.189,2.189,2.1792,2.1792,24784000.0
2008-07-18 13:00:00,2.23,2.24,2.23,2.23,35561600.0,2.1792,2.189,2.1792,2.1792,35561600.0
2008-07-18 13:30:00,2.23,2.25,2.23,2.23,23555200.0,2.1792,2.1988,2.1792,2.1792,23555200.0
2008-07-18 14:00:00,2.23,2.25,2.23,2.24,21628800.0,2.1792,2.1988,2.1792,2.189,21628800.0
2008-07-18 14:30:00,2.24,2.24,2.23,2.24,17347200.0,2.189,2.189,2.1792,2.189,17347200.0
2008-07-18 15:00:00,2.24,2.25,2.23,2.24,21216000.0,2.189,2.1988,2.1792,2.189,21216000.0
2008-07-18 15:30:00,2.24,2.25,2.24,2.24,40787200.0,2.189,2.1988,2.189,2.189,40787200.0
2008-07-21 09:30:00,2.26,2.27,2.25,2.27,49715200.0,2.2085,2.2183,2.1988,2.2183,49715200.0
2008-07-21 10:00:00,2.27,2.28,2.25,2.25,37635200.0,2.2183,2.2281,2.1988,2.1988,37635200.0
2008-07-21 10:30:00,2.25,2.26,2.24,2.25,35001600.0,2.1988,2.2085,2.189,2.1988,35001600.0
2008-07-21 11:00:00,2.25,2.25,2.24,2.25,20294400.0,2.1988,2.1988,2.189,2.1988,20294400.0
2008-07-21 11:30:00,2.25,2.25,2.21,2.21,37795200.0,2.1988,2.1988,2.1597,2.1597,37795200.0
2008-07-21 12:00:00,2.21,2.22,2.21,2.22,23456000.0,2.1597,2.1695,2.1597,2.1695,23456000.0
2008-07-21 12:30:00,2.22,2.23,2.22,2.22,16595200.0,2.1695,2.1792,2.1695,2.1695,16595200.0
2008-07-21 13:00:00,2.22,2.24,2.22,2.23,16262400.0,2.1695,2.189,2.1695,2.1792,16262400.0
2008-07-21 13:30:00,2.23,2.24,2.23,2.23,11414400.0,2.1792,2.189,2.1792,2.1792,11414400.0
2008-07-21 14:00:00,2.23,2.24,2.22,2.23,15033600.0,2.1792,2.189,2.1695,2.1792,15033600.0
2008-07-21 14:30:00,2.22,2.23,2.21,2.22,14937600.0,2.1695,2.1792,2.1597,2.1695,14937600.0
2008-07-21 15:00:00,2.22,2.23,2.22,2.23,22588800.0,2.1695,2.1792,2.1695,2.1792,22588800.0
2008-07-21 15:30:00,2.23,2.24,2.22,2.23,35820800.0,2.1792,2.189,2.1695,2.1792,35820800.0
2008-07-22 09:30:00,2.16,2.18,2.15,2.17,83680000.0,2.1108,2.1304,2.101,2.1206,83680000.0
2008-07-22 10:00:00,2.17,2.2,2.17,2.18,69139200.0,2.1206,2.1499,2.1206,2.1304,69139200.0
2008-07-22 10:30:00,2.18,2.19,2.16,2.17,45536000.0,2.1304,2.1401,2.1108,2.1206,45536000.0
2008-07-22 11:00:00,2.17,2.19,2.16,2.19,46470400.0,2.1206,2.1401,2.1108,2.1401,46470400.0
2008-07-22 11:30:00,2.19,2.19,2.17,2.17,39859200.0,2.1401,2.1401,2.1206,2.1206,39859200.0
2008-07-22 12:00:00,2.17,2.18,2.17,2.18,23587200.0,2.1206,2.1304,2.1206,2.1304,23587200.0
2008-07-22 12:30:00,2.18,2.18,2.17,2.17,25718400.0,2.1304,2.1304,2.1206,2.1206,25718400.0
2008-07-22 13:00:00,2.17,2.18,2.17,2.18,26108800.0,2.1206,2.1304,2.1206,2.1304,26108800.0
2008-07-22 13:30:00,2.18,2.19,2.17,2.18,24502400.0,2.1304,2.1401,2.1206,2.1304,24502400.0
2008-07-22 14:00:00,2.18,2.19,2.16,2.18,40640000.0,2.1304,2.1401,2.1108,2.1304,40640000.0
2008-07-22 14:30:00,2.18,2.2,2.17,2.2,43785600.0,2.1304,2.1499,2.1206,2.1499,43785600.0
2008-07-22 15:00:00,2.2,2.21,2.19,2.2,28486400.0,2.1499,2.1597,2.1401,2.1499,28486400.0
2008-07-22 15:30:00,2.2,2.24,2.2,2.24,55366400.0,2.1499,2.189,2.1499,2.189,55366400.0
2008-07-23 09:30:00,2.24,2.26,2.23,2.26,65344000.0,2.189,2.2085,2.1792,2.2085,65344000.0
2008-07-23 10:00:00,2.26,2.32,2.25,2.31,66704000.0,2.2085,2.2672,2.1988,2.2574,66704000.0
2008-07-23 10:30:00,2.31,2.34,2.31,2.31,83664000.0,2.2574,2.2867,2.2574,2.2574,83664000.0
2008-07-23 11:00:00,2.31,2.31,2.29,2.31,50899200.0,2.2574,2.2574,2.2379,2.2574,50899200.0
2008-07-23 11:30:00,2.31,2.31,2.27,2.27,60758400.0,2.2574,2.2574,2.2183,2.2183,60758400.0
2008-07-23 12:00:00,2.27,2.28,2.24,2.25,49849600.0,2.2183,2.2281,2.189,2.1988,49849600.0
2008-07-23 12:30:00,2.25,2.26,2.24,2.26,42470400.0,2.1988,2.2085,2.189,2.2085,42470400.0
2008-07-23 13:00:00,2.26,2.27,2.25,2.26,30153600.0,2.2085,2.2183,2.1988,2.2085,30153600.0
2008-07-23 13:30:00,2.26,2.28,2.25,2.26,37174400.0,2.2085,2.2281,2.1988,2.2085,37174400.0
2008-07-23 14:00:00,2.26,2.29,2.26,2.28,45913600.0,2.2085,2.2379,2.2085,2.2281,45913600.0
2008-07-23 14:30:00,2.28,2.29,2.27,2.28,36835200.0,2.2281,2.2379,2.2183,2.2281,36835200.0
2008-07-23 15:00:00,2.28,2.29,2.27,2.28,27785600.0,2.2281,2.2379,2.2183,2.2281,27785600.0
2008-07-23 15:30:00,2.28,2.3,2.28,2.29,45657600.0,2.2281,2.2476,2.2281,2.2379,45657600.0
2008-07-24 09:30:00,2.32,2.32,2.28,2.29,50902400.0,2.2672,2.2672,2.2281,2.2379,50902400.0
2008-07-24 10:00:00,2.29,2.29,2.26,2.27,44819200.0,2.2379,2.2379,2.2085,2.2183,44819200.0
2008-07-24 10:30:00,2.27,2.28,2.27,2.27,39654400.0,2.2183,2.2281,2.2183,2.2183,39654400.0
2008-07-24 11:00:00,2.27,2.28,2.25,2.25,34332800.0,2.2183,2.2281,2.1988,2.1988,34332800.0
2008-07-24 11:30:00,2.25,2.27,2.25,2.27,31872000.0,2.1988,2.2183,2.1988,2.2183,31872000.0
2008-07-24 12:00:00,2.27,2.27,2.25,2.26,13920000.0,2.2183,2.2183,2.1988,2.2085,13920000.0
2008-07-24 12:30:00,2.26,2.27,2.25,2.26,22025600.0,2.2085,2.2183,2.1988,2.2085,22025600.0
2008-07-24 13:00:00,2.26,2.28,2.25,2.27,30598400.0,2.2085,2.2281,2.1988,2.2183,30598400.0
2008-07-24 13:30:00,2.27,2.28,2.26,2.27,30796800.0,2.2183,2.2281,2.2085,2.2183,30796800.0
2008-07-24 14:00:00,2.28,2.28,2.25,2.26,37350400.0,2.2281,2.2281,2.1988,2.2085,37350400.0
2008-07-24 14:30:00,2.26,2.27,2.25,2.26,42022400.0,2.2085,2.2183,2.1988,2.2085,42022400.0
2008-07-24 15:00:00,2.26,2.28,2.25,2.25,39910400.0,2.2085,2.2281,2.1988,2.1988,39910400.0
2008-07-24 15:30:00,2.25,2.26,2.22,2.22,52688000.0,2.1988,2.2085,2.1695,2.1695,52688000.0
2008-07-25 09:30:00,2.25,2.27,2.23,2.26,56956800.0,2.1988,2.2183,2.1792,2.2085,56956800.0
2008-07-25 10:00:00,2.26,2.28,2.26,2.26,64912000.0,2.2085,2.2281,2.2085,2.2085,64912000.0
2008-07-25 10:30:00,2.26,2.29,2.26,2.29,34249600.0,2.2085,2.2379,2.2085,2.2379,34249600.0
2008-07-25 11:00:00,2.29,2.29,2.27,2.27,25308800.0,2.2379,2.2379,2.2183,2.2183,25308800.0
2008-07-25 11:30:00,2.27,2.29,2.27,2.28,16640000.0,2.2183,2.2379,2.2183,2.2281,16640000.0
2008-07-25 12:00:00,2.28,2.28,2.26,2.27,14272000.0,2.2281,2.2281,2.2085,2.2183,14272000.0
2008-07-25 12:30:00,2.27,2.28,2.27,2.27,12086400.0,2.2183,2.2281,2.2183,2.2183,12086400.0
2008-07-25 13:00:00,2.27,2.28,2.26,2.27,19379200.0,2.2183,2.2281,2.2085,2.2183,19379200.0
2008-07-25 13:30:00,2.27,2.28,2.26,2.27,18332800.0,2.2183,2.2281,2.2085,2.2183,18332800.0
2008-07-25 14:00:00,2.27,2.29,2.27,2.28,21312000.0,2.2183,2.2379,2.2183,2.2281,21312000.0
2008-07-25 14:30:00,2.28,2.3,2.28,2.3,19868800.0,2.2281,2.2476,2.2281,2.2476,19868800.0
2008-07-25 15:00:00,2.3,2.3,2.28,2.29,22393600.0,2.2476,2.2476,2.2281,2.2379,22393600.0
2008-07-25 15:30:00,2.28,2.3,2.28,2.29,28796800.0,2.2281,2.2476,2.2281,2.2379,28796800.0
2008-07-28 09:30:00,2.28,2.3,2.27,2.27,51100800.0,2.2281,2.2476,2.2183,2.2183,51100800.0
2008-07-28 10:00:00,2.27,2.29,2.27,2.29,37894400.0,2.2183,2.2379,2.2183,2.2379,37894400.0
2008-07-28 10:30:00,2.29,2.29,2.27,2.27,26604800.0,2.2379,2.2379,2.2183,2.2183,26604800.0
2008-07-28 11:00:00,2.27,2.27,2.24,2.25,35164800.0,2.2183,2.2183,2.189,2.1988,35164800.0
2008-07-28 11:30:00,2.25,2.25,2.23,2.25,32307200.0,2.1988,2.1988,2.1792,2.1988,32307200.0
2008-07-28 12:00:00,2.25,2.25,2.24,2.24,25686400.0,2.1988,2.1988,2.189,2.189,25686400.0
2008-07-28 12:30:00,2.24,2.25,2.21,2.22,33324800.0,2.189,2.1988,2.1597,2.1695,33324800.0
2008-07-28 13:00:00,2.22,2.23,2.21,2.22,33110400.0,2.1695,2.1792,2.1597,2.1695,33110400.0
2008-07-28 13:30:00,2.22,2.23,2.21,2.22,27545600.0,2.1695,2.1792,2.1597,2.1695,27545600.0
2008-07-28 14:00:00,2.22,2.23,2.19,2.2,39968000.0,2.1695,2.1792,2.1401,2.1499,39968000.0
2008-07-28 14:30:00,2.2,2.22,2.19,2.19,38697600.0,2.1499,2.1695,2.1401,2.1401,38697600.0
2008-07-28 15:00:00,2.19,2.21,2.19,2.2,24144000.0,2.1401,2.1597,2.1401,2.1499,24144000.0
2008-07-28 15:30:00,2.2,2.2,2.17,2.19,52576000.0,2.1499,2.1499,2.1206,2.1401,52576000.0
2008-07-29 09:30:00,2.22,2.25,2.21,2.24,58652800.0,2.1695,2.1988,2.1597,2.189,58652800.0
2008-07-29 10:00:00,2.24,2.29,2.24,2.27,72627200.0,2.189,2.2379,2.189,2.2183,72627200.0
2008-07-29 10:30:00,2.27,2.3,2.27,2.29,45884800.0,2.2183,2.2476,2.2183,2.2379,45884800.0
2008-07-29 11:00:00,2.29,2.3,2.28,2.29,26764800.0,2.2379,2.2476,2.2281,2.2379,26764800.0
2008-07-29 11:30:00,2.29,2.3,2.28,2.29,23948800.0,2.2379,2.2476,2.2281,2.2379,23948800.0
2008-07-29 12:00:00,2.29,2.3,2.28,2.29,23628800.0,2.2379,2.2476,2.2281,2.2379,23628800.0
2008-07-29 12:30:00,2.29,2.29,2.27,2.28,23753600.0,2.2379,2.2379,2.2183,2.2281,23753600.0
2008-07-29 13:00:00,2.28,2.29,2.27,2.29,17891200.0,2.2281,2.2379,2.2183,2.2379,17891200.0
2008-07-29 13:30:00,2.29,2.29,2.28,2.29,22329600.0,2.2379,2.2379,2.2281,2.2379,22329600.0
2008-07-29 14:00:00,2.29,2.29,2.27,2.28,23756800.0,2.2379,2.2379,2.2183,2.2281,23756800.0
2008-07-29 14:30:00,2.28,2.28,2.26,2.28,28992000.0,2.2281,2.2281,2.2085,2.2281,28992000.0
2008-07-29 15:00:00,2.28,2.29,2.27,2.29,28822400.0,2.2281,2.2379,2.2183,2.2379,28822400.0
2008-07-29 15:30:00,2.29,2.29,2.28,2.28,37779200.0,2.2379,2.2379,2.2281,2.2281,37779200.0
2008-07-30 09:30:00,2.3,2.32,2.29,2.29,67273600.0,2.2476,2.2672,2.2379,2.2379,67273600.0
2008-07-30 10:00:00,2.29,2.33,2.29,2.33,51190400.0,2.2379,2.2769,2.2379,2.2769,51190400.0
2008-07-30 10:30:00,2.33,2.33,2.31,2.31,57203200.0,2.2769,2.2769,2.2574,2.2574,57203200.0
2008-07-30 11:00:00,2.31,2.32,2.3,2.31,30796800.0,2.2574,2.2672,2.2476,2.2574,30796800.0
2008-07-30 11:30:00,2.31,2.32,2.3,2.31,16656000.0,2.2574,2.2672,2.2476,2.2574,16656000.0
2008-07-30 12:00:00,2.31,2.31,2.29,2.29,20483200.0,2.2574,2.2574,2.2379,2.2379,20483200.0
2008-07-30 12:30:00,2.29,2.29,2.26,2.27,32118400.0,2.2379,2.2379,2.2085,2.2183,32118400.0
2008-07-30 13:00:00,2.27,2.27,2.25,2.26,31862400.0,2.2183,2.2183,2.1988,2.2085,31862400.0
2008-07-30 13:30:00,2.26,2.27,2.24,2.25,29513600.0,2.2085,2.2183,2.189,2.1988,29513600.0
2008-07-30 14:00:00,2.25,2.26,2.24,2.26,27267200.0,2.1988,2.2085,2.189,2.2085,27267200.0
2008-07-30 14:30:00,2.26,2.27,2.26,2.27,27241600.0,2.2085,2.2183,2.2085,2.2183,27241600.0
2008-07-30 15:00:00,2.27,2.28,2.25,2.28,36921600.0,2.2183,2.2281,2.1988,2.2281,36921600.0
2008-07-30 15:30:00,2.28,2.31,2.28,2.31,47696000.0,2.2281,2.2574,2.2281,2.2574,47696000.0
2008-07-31 09:30:00,2.26,2.34,2.25,2.33,82646400.0,2.2085,2.2867,2.1988,2.2769,82646400.0
2008-07-31 10:00:00,2.33,2.36,2.31,2.36,65705600.0,2.2769,2.3063,2.2574,2.3063,65705600.0
2008-07-31 10:30:00,2.36,2.36,2.34,2.36,37536000.0,2.3063,2.3063,2.2867,2.3063,37536000.0
2008-07-31 11:00:00,2.36,2.36,2.33,2.34,42902400.0,2.3063,2.3063,2.2769,2.2867,42902400.0
2008-07-31 11:30:00,2.34,2.34,2.32,2.33,36716800.0,2.2867,2.2867,2.2672,2.2769,36716800.0
2008-07-31 12:00:00,2.33,2.34,2.3,2.32,39136000.0,2.2769,2.2867,2.2476,2.2672,39136000.0
2008-07-31 12:30:00,2.32,2.34,2.31,2.33,25152000.0,2.2672,2.2867,2.2574,2.2769,25152000.0
2008-07-31 13:00:00,2.33,2.35,2.33,2.34,24467200.0,2.2769,2.2965,2.2769,2.2867,24467200.0
2008-07-31 13:30:00,2.34,2.35,2.33,2.33,20899200.0,2.2867,2.2965,2.2769,2.2769,20899200.0
2008-07-31 14:00:00,2.33,2.35,2.33,2.34,23817600.0,2.2769,2.2965,2.2769,2.2867,23817600.0
2008-07-31 14:30:00,2.34,2.36,2.34,2.34,33996800.0,2.2867,2.3063,2.2867,2.2867,33996800.0
2008-07-31 15:00:00,2.34,2.35,2.32,2.32,28572800.0,2.2867,2.2965,2.2672,2.2672,28572800.0
2008-07-31 15:30:00,2.32,2.32,2.29,2.3,46099200.0,2.2672,2.2672,2.2379,2.2476,46099200.0
2008-08-01 09:30:00,2.3,2.31,2.19,2.22,93497600.0,2.2476,2.2574,2.1401,2.1695,93497600.0
2008-08-01 10:00:00,2.22,2.23,2.19,2.21,70009600.0,2.1695,2.1792,2.1401,2.1597,70009600.0
2008-08-01 10:30:00,2.21,2.24,2.21,2.23,55596800.0,2.1597,2.189,2.1597,2.1792,55596800.0
2008-08-01 11:00:00,2.23,2.24,2.21,2.23,34953600.0,2.1792,2.189,2.1597,2.1792,34953600.0
2008-08-01 11:30:00,2.23,2.25,2.23,2.25,33030400.0,2.1792,2.1988,2.1792,2.1988,33030400.0
2008-08-01 12:00:00,2.25,2.25,2.23,2.24,27987200.0,2.1988,2.1988,2.1792,2.189,27987200.0
2008-08-01 12:30:00,2.23,2.24,2.21,2.22,21456000.0,2.1792,2.189,2.1597,2.1695,21456000.0
2008-08-01 13:00:00,2.22,2.25,2.22,2.25,21913600.0,2.1695,2.1988,2.1695,2.1988,21913600.0
2008-08-01 13:30:00,2.25,2.26,2.23,2.24,25728000.0,2.1988,2.2085,2.1792,2.189,25728000.0
2008-08-01 14:00:00,2.24,2.25,2.23,2.24,23302400.0,2.189,2.1988,2.1792,2.189,23302400.0
2008-08-01 14:30:00,2.24,2.25,2.23,2.25,15878400.0,2.189,2.1988,2.1792,2.1988,15878400.0
2008-08-01 15:00:00,2.25,2.26,2.24,2.25,17376000.0,2.1988,2.2085,2.189,2.1988,17376000.0
2008-08-01 15:30:00,2.25,2.26,2.24,2.24,27552000.0,2.1988,2.2085,2.189,2.189,27552000.0
2008-08-04 09:30:00,2.24,2.24,2.2,2.22,34899200.0,2.189,2.189,2.1499,2.1695,34899200.0
2008-08-04 10:00:00,2.22,2.22,2.2,2.21,25299200.0,2.1695,2.1695,2.1499,2.1597,25299200.0
2008-08-04 10:30:00,2.21,2.21,2.19,2.2,28921600.0,2.1597,2.1597,2.1401,2.1499,28921600.0
2008-08-04 11:00:00,2.2,2.21,2.19,2.2,21558400.0,2.1499,2.1597,2.1401,2.1499,21558400.0
2008-08-04 11:30:00,2.2,2.23,2.2,2.23,42358400.0,2.1499,2.1792,2.1499,2.1792,42358400.0
2008-08-04 12:00:00,2.23,2.23,2.21,2.22,25900800.0,2.1792,2.1792,2.1597,2.1695,25900800.0
2008-08-04 12:30:00,2.22,2.23,2.21,2.21,14563200.0,2.1695,2.1792,2.1597,2.1597,14563200.0
2008-08-04 13:00:00,2.21,2.22,2.2,2.2,16329600.0,2.1597,2.1695,2.1499,2.1499,16329600.0
2008-08-04 13:30:00,2.2,2.21,2.2,2.21,13625600.0,2.1499,2.1597,2.1499,2.1597,13625600.0
2008-08-04 14:00:00,2.21,2.22,2.21,2.22,16825600.0,2.1597,2.1695,2.1597,2.1695,16825600.0
2008-08-04 14:30:00,2.22,2.23,2.22,2.22,25744000.0,2.1695,2.1792,2.1695,2.1695,25744000.0
2008-08-04 15:00:00,2.22,2.22,2.2,2.2,24464000.0,2.1695,2.1695,2.1499,2.1499,24464000.0
2008-08-04 15:30:00,2.2,2.21,2.18,2.19,46720000.0,2.1499,2.1597,2.1304,2.1401,46720000.0
2008-08-05 09:30:00,2.24,2.26,2.23,2.25,54979200.0,2.189,2.2085,2.1792,2.1988,54979200.0
2008-08-05 10:00:00,2.25,2.27,2.25,2.26,46860800.0,2.1988,2.2183,2.1988,2.2085,46860800.0
2008-08-05 10:30:00,2.26,2.27,2.25,2.27,25331200.0,2.2085,2.2183,2.1988,2.2183,25331200.0
2008-08-05 11:00:00,2.27,2.29,2.27,2.28,31654400.0,2.2183,2.2379,2.2183,2.2281,31654400.0
2008-08-05 11:30:00,2.28,2.29,2.28,2.29,26425600.0,2.2281,2.2379,2.2281,2.2379,26425600.0
2008-08-05 12:00:00,2.29,2.29,2.28,2.29,20931200.0,2.2379,2.2379,2.2281,2.2379,20931200.0
2008-08-05 12:30:00,2.29,2.29,2.28,2.29,16995200.0,2.2379,2.2379,2.2281,2.2379,16995200.0
2008-08-05 13:00:00,2.29,2.29,2.28,2.29,13385600.0,2.2379,2.2379,2.2281,2.2379,13385600.0
2008-08-05 13:30:00,2.29,2.3,2.28,2.29,19660800.0,2.2379,2.2476,2.2281,2.2379,19660800.0
2008-08-05 14:00:00,2.29,2.31,2.27,2.3,58313600.0,2.2379,2.2574,2.2183,2.2476,58313600.0
2008-08-05 14:30:00,2.3,2.33,2.29,2.32,36224000.0,2.2476,2.2769,2.2379,2.2672,36224000.0
2008-08-05 15:00:00,2.32,2.33,2.31,2.32,25993600.0,2.2672,2.2769,2.2574,2.2672,25993600.0
2008-08-05 15:30:00,2.32,2.34,2.31,2.34,39603200.0,2.2672,2.2867,2.2574,2.2867,39603200.0
2008-08-06 09:30:00,2.34,2.34,2.32,2.33,42918400.0,2.2867,2.2867,2.2672,2.2769,42918400.0
2008-08-06 10:00:00,2.33,2.34,2.31,2.32,22992000.0,2.2769,2.2867,2.2574,2.2672,22992000.0
2008-08-06 10:30:00,2.32,2.33,2.3,2.32,32579200.0,2.2672,2.2769,2.2476,2.2672,32579200.0
2008-08-06 11:00:00,2.32,2.37,2.31,2.36,39571200.0,2.2672,2.316,2.2574,2.3063,39571200.0
2008-08-06 11:30:00,2.36,2.37,2.36,2.37,29984000.0,2.3063,2.316,2.3063,2.316,29984000.0
2008-08-06 12:00:00,2.37,2.38,2.37,2.38,26220800.0,2.316,2.3258,2.316,2.3258,26220800.0
2008-08-06 12:30:00,2.38,2.39,2.37,2.37,26419200.0,2.3258,2.3356,2.316,2.316,26419200.0
2008-08-06 13:00:00,2.37,2.39,2.37,2.39,21628800.0,2.316,2.3356,2.316,2.3356,21628800.0
2008-08-06 13:30:00,2.39,2.4,2.37,2.38,29235200.0,2.3356,2.3454,2.316,2.3258,29235200.0
2008-08-06 14:00:00,2.38,2.4,2.38,2.4,25929600.0,2.3258,2.3454,2.3258,2.3454,25929600.0
2008-08-06 14:30:00,2.4,2.43,2.4,2.42,38176000.0,2.3454,2.3747,2.3454,2.3649,38176000.0
2008-08-06 15:00:00,2.42,2.42,2.41,2.41,29635200.0,2.3649,2.3649,2.3551,2.3551,29635200.0
2008-08-06 15:30:00,2.41,2.41,2.4,2.41,53619200.0,2.3551,2.3551,2.3454,2.3551,53619200.0
2008-08-07 09:30:00,2.38,2.39,2.35,2.39,67929600.0,2.3258,2.3356,2.2965,2.3356,67929600.0
2008-08-07 10:00:00,2.38,2.41,2.38,2.4,55558400.0,2.3258,2.3551,2.3258,2.3454,55558400.0
2008-08-07 10:30:00,2.4,2.4,2.38,2.4,31100800.0,2.3454,2.3454,2.3258,2.3454,31100800.0
2008-08-07 11:00:00,2.4,2.4,2.39,2.4,23184000.0,2.3454,2.3454,2.3356,2.3454,23184000.0
2008-08-07 11:30:00,2.4,2.41,2.39,2.4,24499200.0,2.3454,2.3551,2.3356,2.3454,24499200.0
2008-08-07 12:00:00,2.4,2.41,2.39,2.41,18374400.0,2.3454,2.3551,2.3356,2.3551,18374400.0
2008-08-07 12:30:00,2.41,2.43,2.4,2.43,32572800.0,2.3551,2.3747,2.3454,2.3747,32572800.0
2008-08-07 13:00:00,2.43,2.43,2.42,2.43,23292800.0,2.3747,2.3747,2.3649,2.3747,23292800.0
2008-08-07 13:30:00,2.43,2.43,2.4,2.4,26288000.0,2.3747,2.3747,2.3454,2.3454,26288000.0
2008-08-07 14:00:00,2.41,2.41,2.39,2.4,23846400.0,2.3551,2.3551,2.3356,2.3454,23846400.0
2008-08-07 14:30:00,2.4,2.41,2.38,2.38,18342400.0,2.3454,2.3551,2.3258,2.3258,18342400.0
2008-08-07 15:00:00,2.38,2.39,2.37,2.38,23734400.0,2.3258,2.3356,2.316,2.3258,23734400.0
2008-08-07 15:30:00,2.38,2.38,2.36,2.37,41372800.0,2.3258,2.3258,2.3063,2.316,41372800.0
2008-08-08 09:30:00,2.37,2.42,2.36,2.41,74588800.0,2.316,2.3649,2.3063,2.3551,74588800.0
2008-08-08 10:00:00,2.41,2.45,2.41,2.45,84745600.0,2.3551,2.3942,2.3551,2.3942,84745600.0
2008-08-08 10:30:00,2.45,2.45,2.43,2.43,34422400.0,2.3942,2.3942,2.3747,2.3747,34422400.0
2008-08-08 11:00:00,2.43,2.45,2.43,2.44,23094400.0,2.3747,2.3942,2.3747,2.3844,23094400.0
2008-08-08 11:30:00,2.44,2.45,2.44,2.45,22355200.0,2.3844,2.3942,2.3844,2.3942,22355200.0
2008-08-08 12:00:00,2.45,2.47,2.44,2.46,24192000.0,2.3942,2.4138,2.3844,2.404,24192000.0
2008-08-08 12:30:00,2.46,2.47,2.46,2.46,17856000.0,2.404,2.4138,2.404,2.404,17856000.0
2008-08-08 13:00:00,2.46,2.48,2.46,2.47,23401600.0,2.404,2.4235,2.404,2.4138,23401600.0
2008-08-08 13:30:00,2.47,2.48,2.47,2.47,27206400.0,2.4138,2.4235,2.4138,2.4138,27206400.0
2008-08-08 14:00:00,2.47,2.49,2.47,2.49,28755200.0,2.4138,2.4333,2.4138,2.4333,28755200.0
2008-08-08 14:30:00,2.49,2.49,2.48,2.48,21532800.0,2.4333,2.4333,2.4235,2.4235,21532800.0
2008-08-08 15:00:00,2.48,2.49,2.47,2.48,35971200.0,2.4235,2.4333,2.4138,2.4235,35971200.0
2008-08-08 15:30:00,2.48,2.49,2.47,2.48,43193600.0,2.4235,2.4333,2.4138,2.4235,43193600.0
2008-08-11 09:30:00,2.48,2.51,2.46,2.5,56284800.0,2.4235,2.4528,2.404,2.4431,56284800.0
2008-08-11 10:00:00,2.5,2.52,2.49,2.51,43862400.0,2.4431,2.4626,2.4333,2.4528,43862400.0
2008-08-11 10:30:00,2.51,2.51,2.5,2.51,25878400.0,2.4528,2.4528,2.4431,2.4528,25878400.0
2008-08-11 11:00:00,2.51,2.53,2.51,2.53,32604800.0,2.4528,2.4724,2.4528,2.4724,32604800.0
2008-08-11 11:30:00,2.53,2.54,2.52,2.54,33404800.0,2.4724,2.4822,2.4626,2.4822,33404800.0
2008-08-11 12:00:00,2.54,2.56,2.54,2.56,28038400.0,2.4822,2.5017,2.4822,2.5017,28038400.0
2008-08-11 12:30:00,2.56,2.56,2.55,2.55,26793600.0,2.5017,2.5017,2.4919,2.4919,26793600.0
2008-08-11 13:00:00,2.55,2.57,2.55,2.57,26796800.0,2.4919,2.5115,2.4919,2.5115,26796800.0
2008-08-11 13:30:00,2.57,2.58,2.56,2.57,42435200.0,2.5115,2.5213,2.5017,2.5115,42435200.0
2008-08-11 14:00:00,2.57,2.57,2.54,2.54,46870400.0,2.5115,2.5115,2.4822,2.4822,46870400.0
2008-08-11 14:30:00,2.54,2.54,2.5,2.52,47955200.0,2.4822,2.4822,2.4431,2.4626,47955200.0
2008-08-11 15:00:00,2.52,2.53,2.51,2.51,33593600.0,2.4626,2.4724,2.4528,2.4528,33593600.0
2008-08-11 15:30:00,2.51,2.52,2.49,2.52,44083200.0,2.4528,2.4626,2.4333,2.4626,44083200.0
2008-08-12 09:30:00,2.52,2.53,2.5,2.52,53257600.0,2.4626,2.4724,2.4431,2.4626,53257600.0
2008-08-12 10:00:00,2.52,2.56,2.52,2.52,57344000.0,2.4626,2.5017,2.4626,2.4626,57344000.0
2008-08-12 10:30:00,2.52,2.54,2.51,2.53,37260800.0,2.4626,2.4822,2.4528,2.4724,37260800.0
2008-08-12 11:00:00,2.53,2.56,2.53,2.56,31712000.0,2.4724,2.5017,2.4724,2.5017,31712000.0
2008-08-12 11:30:00,2.56,2.57,2.54,2.55,22160000.0,2.5017,2.5115,2.4822,2.4919,22160000.0
2008-08-12 12:00:00,2.54,2.55,2.54,2.55,15251200.0,2.4822,2.4919,2.4822,2.4919,15251200.0
2008-08-12 12:30:00,2.55,2.55,2.54,2.55,14512000.0,2.4919,2.4919,2.4822,2.4919,14512000.0
2008-08-12 13:00:00,2.55,2.55,2.54,2.54,17641600.0,2.4919,2.4919,2.4822,2.4822,17641600.0
2008-08-12 13:30:00,2.54,2.55,2.53,2.53,22054400.0,2.4822,2.4919,2.4724,2.4724,22054400.0
2008-08-12 14:00:00,2.53,2.56,2.53,2.55,24124800.0,2.4724,2.5017,2.4724,2.4919,24124800.0
2008-08-12 14:30:00,2.55,2.55,2.53,2.53,22646400.0,2.4919,2.4919,2.4724,2.4724,22646400.0
2008-08-12 15:00:00,2.53,2.54,2.51,2.52,38342400.0,2.4724,2.4822,2.4528,2.4626,38342400.0
2008-08-12 15:30:00,2.52,2.53,2.5,2.53,44208000.0,2.4626,2.4724,2.4431,2.4724,44208000.0
2008-08-13 09:30:00,2.52,2.54,2.51,2.52,53225600.0,2.4626,2.4822,2.4528,2.4626,53225600.0
2008-08-13 10:00:00,2.52,2.54,2.51,2.52,32297600.0,2.4626,2.4822,2.4528,2.4626,32297600.0
2008-08-13 10:30:00,2.52,2.53,2.5,2.52,46582400.0,2.4626,2.4724,2.4431,2.4626,46582400.0
2008-08-13 11:00:00,2.52,2.52,2.5,2.5,34880000.0,2.4626,2.4626,2.4431,2.4431,34880000.0
2008-08-13 11:30:00,2.5,2.5,2.47,2.48,35216000.0,2.4431,2.4431,2.4138,2.4235,35216000.0
2008-08-13 12:00:00,2.48,2.49,2.47,2.48,26246400.0,2.4235,2.4333,2.4138,2.4235,26246400.0
2008-08-13 12:30:00,2.48,2.49,2.48,2.49,16150400.0,2.4235,2.4333,2.4235,2.4333,16150400.0
2008-08-13 13:00:00,2.49,2.51,2.48,2.5,24780800.0,2.4333,2.4528,2.4235,2.4431,24780800.0
2008-08-13 13:30:00,2.5,2.53,2.5,2.52,37129600.0,2.4431,2.4724,2.4431,2.4626,37129600.0
2008-08-13 14:00:00,2.52,2.53,2.51,2.53,31612800.0,2.4626,2.4724,2.4528,2.4724,31612800.0
2008-08-13 14:30:00,2.53,2.56,2.52,2.56,40220800.0,2.4724,2.5017,2.4626,2.5017,40220800.0
2008-08-13 15:00:00,2.56,2.56,2.53,2.53,43772800.0,2.5017,2.5017,2.4724,2.4724,43772800.0
2008-08-13 15:30:00,2.53,2.53,2.51,2.53,45785600.0,2.4724,2.4724,2.4528,2.4724,45785600.0
2008-08-14 09:30:00,2.5,2.55,2.5,2.55,72150400.0,2.4431,2.4919,2.4431,2.4919,72150400.0
2008-08-14 10:00:00,2.55,2.56,2.53,2.55,52838400.0,2.4919,2.5017,2.4724,2.4919,52838400.0
2008-08-14 10:30:00,2.55,2.58,2.55,2.57,55180800.0,2.4919,2.5213,2.4919,2.5115,55180800.0
2008-08-14 11:00:00,2.57,2.58,2.56,2.57,29977600.0,2.5115,2.5213,2.5017,2.5115,29977600.0
2008-08-14 11:30:00,2.57,2.58,2.57,2.58,19840000.0,2.5115,2.5213,2.5115,2.5213,19840000.0
2008-08-14 12:00:00,2.58,2.59,2.57,2.57,28841600.0,2.5213,2.531,2.5115,2.5115,28841600.0
2008-08-14 12:30:00,2.57,2.6,2.57,2.59,32748800.0,2.5115,2.5408,2.5115,2.531,32748800.0
2008-08-14 13:00:00,2.59,2.6,2.59,2.59,20313600.0,2.531,2.5408,2.531,2.531,20313600.0
2008-08-14 13:30:00,2.59,2.59,2.57,2.58,30688000.0,2.531,2.531,2.5115,2.5213,30688000.0
2008-08-14 14:00:00,2.58,2.6,2.58,2.59,27680000.0,2.5213,2.5408,2.5213,2.531,27680000.0
2008-08-14 14:30:00,2.59,2.59,2.57,2.57,28195200.0,2.531,2.531,2.5115,2.5115,28195200.0
2008-08-14 15:00:00,2.57,2.58,2.56,2.58,35865600.0,2.5115,2.5213,2.5017,2.5213,35865600.0
2008-08-14 15:30:00,2.58,2.59,2.57,2.58,48364800.0,2.5213,2.531,2.5115,2.5213,48364800.0
2008-08-15 09:30:00,2.59,2.61,2.58,2.59,69344000.0,2.531,2.5506,2.5213,2.531,69344000.0
2008-08-15 10:00:00,2.59,2.59,2.55,2.56,65638400.0,2.531,2.531,2.4919,2.5017,65638400.0
2008-08-15 10:30:00,2.56,2.61,2.56,2.6,45126400.0,2.5017,2.5506,2.5017,2.5408,45126400.0
2008-08-15 11:00:00,2.6,2.6,2.58,2.59,27296000.0,2.5408,2.5408,2.5213,2.531,27296000.0
2008-08-15 11:30:00,2.59,2.6,2.57,2.57,30396800.0,2.531,2.5408,2.5115,2.5115,30396800.0
2008-08-15 12:00:00,2.57,2.58,2.57,2.57,19619200.0,2.5115,2.5213,2.5115,2.5115,19619200.0
2008-08-15 12:30:00,2.57,2.59,2.57,2.58,17216000.0,2.5115,2.531,2.5115,2.5213,17216000.0
2008-08-15 13:00:00,2.58,2.58,2.57,2.57,16675200.0,2.5213,2.5213,2.5115,2.5115,16675200.0
2008-08-15 13:30:00,2.57,2.58,2.56,2.56,11936000.0,2.5115,2.5213,2.5017,2.5017,11936000.0
2008-08-15 14:00:00,2.57,2.57,2.55,2.56,25292800.0,2.5115,2.5115,2.4919,2.5017,25292800.0
2008-08-15 14:30:00,2.56,2.56,2.55,2.56,22835200.0,2.5017,2.5017,2.4919,2.5017,22835200.0
2008-08-15 15:00:00,2.56,2.58,2.56,2.58,20454400.0,2.5017,2.5213,2.5017,2.5213,20454400.0
2008-08-15 15:30:00,2.58,2.58,2.56,2.57,30758400.0,2.5213,2.5213,2.5017,2.5115,30758400.0
2008-08-18 09:30:00,2.58,2.58,2.54,2.56,52393600.0,2.5213,2.5213,2.4822,2.5017,52393600.0
2008-08-18 10:00:00,2.56,2.56,2.53,2.55,38918400.0,2.5017,2.5017,2.4724,2.4919,38918400.0
2008-08-18 10:30:00,2.55,2.56,2.54,2.56,26793600.0,2.4919,2.5017,2.4822,2.5017,26793600.0
2008-08-18 11:00:00,2.56,2.57,2.55,2.56,25612800.0,2.5017,2.5115,2.4919,2.5017,25612800.0
2008-08-18 11:30:00,2.56,2.56,2.54,2.54,13417600.0,2.5017,2.5017,2.4822,2.4822,13417600.0
2008-08-18 12:00:00,2.54,2.54,2.51,2.52,35913600.0,2.4822,2.4822,2.4528,2.4626,35913600.0
2008-08-18 12:30:00,2.52,2.52,2.49,2.5,29984000.0,2.4626,2.4626,2.4333,2.4431,29984000.0
2008-08-18 13:00:00,2.5,2.52,2.5,2.52,24227200.0,2.4431,2.4626,2.4431,2.4626,24227200.0
2008-08-18 13:30:00,2.51,2.52,2.49,2.49,22275200.0,2.4528,2.4626,2.4333,2.4333,22275200.0
2008-08-18 14:00:00,2.49,2.5,2.48,2.49,31056000.0,2.4333,2.4431,2.4235,2.4333,31056000.0
2008-08-18 14:30:00,2.49,2.49,2.48,2.49,17171200.0,2.4333,2.4333,2.4235,2.4333,17171200.0
2008-08-18 15:00:00,2.49,2.5,2.47,2.49,27686400.0,2.4333,2.4431,2.4138,2.4333,27686400.0
2008-08-18 15:30:00,2.49,2.51,2.47,2.51,37347200.0,2.4333,2.4528,2.4138,2.4528,37347200.0
2008-08-19 09:30:00,2.48,2.51,2.47,2.48,47500800.0,2.4235,2.4528,2.4138,2.4235,47500800.0
2008-08-19 10:00:00,2.48,2.48,2.46,2.46,35331200.0,2.4235,2.4235,2.404,2.404,35331200.0
2008-08-19 10:30:00,2.46,2.48,2.46,2.46,35868800.0,2.404,2.4235,2.404,2.404,35868800.0
2008-08-19 11:00:00,2.47,2.48,2.46,2.47,25548800.0,2.4138,2.4235,2.404,2.4138,25548800.0
2008-08-19 11:30:00,2.47,2.48,2.46,2.46,30195200.0,2.4138,2.4235,2.404,2.404,30195200.0
2008-08-19 12:00:00,2.46,2.46,2.44,2.45,29068800.0,2.404,2.404,2.3844,2.3942,29068800.0
2008-08-19 12:30:00,2.45,2.47,2.45,2.46,19414400.0,2.3942,2.4138,2.3942,2.404,19414400.0
2008-08-19 13:00:00,2.46,2.48,2.45,2.47,18467200.0,2.404,2.4235,2.3942,2.4138,18467200.0
2008-08-19 13:30:00,2.47,2.49,2.46,2.46,30835200.0,2.4138,2.4333,2.404,2.404,30835200.0
2008-08-19 14:00:00,2.46,2.47,2.45,2.45,24396800.0,2.404,2.4138,2.3942,2.3942,24396800.0
2008-08-19 14:30:00,2.45,2.45,2.44,2.45,26688000.0,2.3942,2.3942,2.3844,2.3942,26688000.0
2008-08-19 15:00:00,2.45,2.45,2.42,2.43,36700800.0,2.3942,2.3942,2.3649,2.3747,36700800.0
2008-08-19 15:30:00,2.43,2.44,2.42,2.44,41555200.0,2.3747,2.3844,2.3649,2.3844,41555200.0
2008-08-20 09:30:00,2.48,2.48,2.44,2.45,67833600.0,2.4235,2.4235,2.3844,2.3942,67833600.0
2008-08-20 10:00:00,2.45,2.47,2.44,2.45,61273600.0,2.3942,2.4138,2.3844,2.3942,61273600.0
2008-08-20 10:30:00,2.45,2.5,2.45,2.5,62700800.0,2.3942,2.4431,2.3942,2.4431,62700800.0
2008-08-20 11:00:00,2.5,2.5,2.48,2.49,31523200.0,2.4431,2.4431,2.4235,2.4333,31523200.0
2008-08-20 11:30:00,2.49,2.49,2.46,2.47,25971200.0,2.4333,2.4333,2.404,2.4138,25971200.0
2008-08-20 12:00:00,2.47,2.48,2.43,2.44,34726400.0,2.4138,2.4235,2.3747,2.3844,34726400.0
2008-08-20 12:30:00,2.44,2.45,2.43,2.44,19724800.0,2.3844,2.3942,2.3747,2.3844,19724800.0
2008-08-20 13:00:00,2.44,2.46,2.44,2.45,23817600.0,2.3844,2.404,2.3844,2.3942,23817600.0
2008-08-20 13:30:00,2.45,2.46,2.45,2.45,17200000.0,2.3942,2.404,2.3942,2.3942,17200000.0
2008-08-20 14:00:00,2.45,2.45,2.42,2.43,39107200.0,2.3942,2.3942,2.3649,2.3747,39107200.0
2008-08-20 14:30:00,2.43,2.45,2.42,2.45,38614400.0,2.3747,2.3942,2.3649,2.3942,38614400.0
2008-08-20 15:00:00,2.45,2.45,2.42,2.43,33878400.0,2.3942,2.3942,2.3649,2.3747,33878400.0
2008-08-20 15:30:00,2.43,2.45,2.42,2.45,36339200.0,2.3747,2.3942,2.3649,2.3942,36339200.0
2008-08-21 09:30:00,2.42,2.43,2.41,2.43,55219200.0,2.3649,2.3747,2.3551,2.3747,55219200.0
2008-08-21 10:00:00,2.43,2.44,2.41,2.42,51267200.0,2.3747,2.3844,2.3551,2.3649,51267200.0
2008-08-21 10:30:00,2.42,2.42,2.38,2.39,62576000.0,2.3649,2.3649,2.3258,2.3356,62576000.0
2008-08-21 11:00:00,2.4,2.4,2.38,2.4,26950400.0,2.3454,2.3454,2.3258,2.3454,26950400.0
2008-08-21 11:30:00,2.4,2.42,2.39,2.41,27187200.0,2.3454,2.3649,2.3356,2.3551,27187200.0
2008-08-21 12:00:00,2.41,2.42,2.4,2.4,23196800.0,2.3551,2.3649,2.3454,2.3454,23196800.0
2008-08-21 12:30:00,2.4,2.4,2.4,2.4,7849600.0,2.3454,2.3454,2.3454,2.3454,7849600.0
2008-08-21 13:00:00,2.4,2.42,2.4,2.41,20416000.0,2.3454,2.3649,2.3454,2.3551,20416000.0
2008-08-21 13:30:00,2.41,2.43,2.41,2.42,17180800.0,2.3551,2.3747,2.3551,2.3649,17180800.0
2008-08-21 14:00:00,2.42,2.44,2.42,2.44,21590400.0,2.3649,2.3844,2.3649,2.3844,21590400.0
2008-08-21 14:30:00,2.44,2.45,2.43,2.44,26288000.0,2.3844,2.3942,2.3747,2.3844,26288000.0
2008-08-21 15:00:00,2.44,2.45,2.43,2.44,24156800.0,2.3844,2.3942,2.3747,2.3844,24156800.0
2008-08-21 15:30:00,2.44,2.45,2.43,2.43,23865600.0,2.3844,2.3942,2.3747,2.3747,23865600.0
2008-08-22 09:30:00,2.45,2.48,2.45,2.48,56115200.0,2.3942,2.4235,2.3942,2.4235,56115200.0
2008-08-22 10:00:00,2.48,2.49,2.47,2.49,39369600.0,2.4235,2.4333,2.4138,2.4333,39369600.0
2008-08-22 10:30:00,2.49,2.5,2.48,2.48,30899200.0,2.4333,2.4431,2.4235,2.4235,30899200.0
2008-08-22 11:00:00,2.48,2.49,2.48,2.48,22204800.0,2.4235,2.4333,2.4235,2.4235,22204800.0
2008-08-22 11:30:00,2.48,2.49,2.48,2.48,16643200.0,2.4235,2.4333,2.4235,2.4235,16643200.0
2008-08-22 12:00:00,2.48,2.48,2.46,2.47,23574400.0,2.4235,2.4235,2.404,2.4138,23574400.0
2008-08-22 12:30:00,2.47,2.48,2.47,2.48,15520000.0,2.4138,2.4235,2.4138,2.4235,15520000.0
2008-08-22 13:00:00,2.48,2.5,2.48,2.49,20249600.0,2.4235,2.4431,2.4235,2.4333,20249600.0
2008-08-22 13:30:00,2.49,2.5,2.49,2.5,17180800.0,2.4333,2.4431,2.4333,2.4431,17180800.0
2008-08-22 14:00:00,2.5,2.51,2.49,2.5,24633600.0,2.4431,2.4528,2.4333,2.4431,24633600.0
2008-08-22 14:30:00,2.5,2.51,2.5,2.5,21564800.0,2.4431,2.4528,2.4431,2.4431,21564800.0
2008-08-22 15:00:00,2.5,2.51,2.49,2.49,17081600.0,2.4431,2.4528,2.4333,2.4333,17081600.0
2008-08-22 15:30:00,2.49,2.5,2.49,2.49,28166400.0,2.4333,2.4431,2.4333,2.4333,28166400.0
2008-08-25 09:30:00,2.46,2.46,2.44,2.44,43811200.0,2.404,2.404,2.3844,2.3844,43811200.0
2008-08-25 10:00:00,2.44,2.47,2.44,2.46,49289600.0,2.3844,2.4138,2.3844,2.404,49289600.0
2008-08-25 10:30:00,2.46,2.46,2.42,2.43,41753600.0,2.404,2.404,2.3649,2.3747,41753600.0
2008-08-25 11:00:00,2.43,2.43,2.41,2.42,27603200.0,2.3747,2.3747,2.3551,2.3649,27603200.0
2008-08-25 11:30:00,2.42,2.42,2.39,2.39,25913600.0,2.3649,2.3649,2.3356,2.3356,25913600.0
2008-08-25 12:00:00,2.39,2.4,2.38,2.39,41961600.0,2.3356,2.3454,2.3258,2.3356,41961600.0
2008-08-25 12:30:00,2.39,2.4,2.38,2.39,22780800.0,2.3356,2.3454,2.3258,2.3356,22780800.0
2008-08-25 13:00:00,2.39,2.41,2.39,2.4,27667200.0,2.3356,2.3551,2.3356,2.3454,27667200.0
2008-08-25 13:30:00,2.4,2.4,2.39,2.39,13104000.0,2.3454,2.3454,2.3356,2.3356,13104000.0
2008-08-25 14:00:00,2.4,2.4,2.38,2.39,11248000.0,2.3454,2.3454,2.3258,2.3356,11248000.0
2008-08-25 14:30:00,2.39,2.4,2.38,2.39,17984000.0,2.3356,2.3454,2.3258,2.3356,17984000.0
2008-08-25 15:00:00,2.39,2.39,2.38,2.39,24326400.0,2.3356,2.3356,2.3258,2.3356,24326400.0
2008-08-25 15:30:00,2.39,2.4,2.38,2.4,39433600.0,2.3356,2.3454,2.3258,2.3454,39433600.0
2008-08-26 09:30:00,2.39,2.41,2.38,2.4,55558400.0,2.3356,2.3551,2.3258,2.3454,55558400.0
2008-08-26 10:00:00,2.4,2.41,2.39,2.4,57782400.0,2.3454,2.3551,2.3356,2.3454,57782400.0
2008-08-26 10:30:00,2.4,2.42,2.4,2.41,39744000.0,2.3454,2.3649,2.3454,2.3551,39744000.0
2008-08-26 11:00:00,2.41,2.42,2.39,2.4,28112000.0,2.3551,2.3649,2.3356,2.3454,28112000.0
2008-08-26 11:30:00,2.4,2.4,2.39,2.39,20265600.0,2.3454,2.3454,2.3356,2.3356,20265600.0
2008-08-26 12:00:00,2.39,2.41,2.39,2.39,13504000.0,2.3356,2.3551,2.3356,2.3356,13504000.0
2008-08-26 12:30:00,2.39,2.4,2.39,2.39,16822400.0,2.3356,2.3454,2.3356,2.3356,16822400.0
2008-08-26 13:00:00,2.39,2.39,2.38,2.38,9692800.0,2.3356,2.3356,2.3258,2.3258,9692800.0
2008-08-26 13:30:00,2.38,2.38,2.36,2.37,31571200.0,2.3258,2.3258,2.3063,2.316,31571200.0
2008-08-26 14:00:00,2.37,2.38,2.36,2.36,40531200.0,2.316,2.3258,2.3063,2.3063,40531200.0
2008-08-26 14:30:00,2.36,2.36,2.35,2.35,23372800.0,2.3063,2.3063,2.2965,2.2965,23372800.0
2008-08-26 15:00:00,2.35,2.38,2.35,2.37,24211200.0,2.2965,2.3258,2.2965,2.316,24211200.0
2008-08-26 15:30:00,2.37,2.39,2.37,2.38,44044800.0,2.316,2.3356,2.316,2.3258,44044800.0
2008-08-27 09:30:00,2.38,2.4,2.37,2.38,33776000.0,2.3258,2.3454,2.316,2.3258,33776000.0
2008-08-27 10:00:00,2.38,2.41,2.38,2.41,37744000.0,2.3258,2.3551,2.3258,2.3551,37744000.0
2008-08-27 10:30:00,2.41,2.41,2.39,2.4,33321600.0,2.3551,2.3551,2.3356,2.3454,33321600.0
2008-08-27 11:00:00,2.4,2.4,2.39,2.4,20412800.0,2.3454,2.3454,2.3356,2.3454,20412800.0
2008-08-27 11:30:00,2.39,2.4,2.38,2.4,18048000.0,2.3356,2.3454,2.3258,2.3454,18048000.0
2008-08-27 12:00:00,2.4,2.42,2.39,2.42,24921600.0,2.3454,2.3649,2.3356,2.3649,24921600.0
2008-08-27 12:30:00,2.42,2.45,2.42,2.44,36832000.0,2.3649,2.3942,2.3649,2.3844,36832000.0
2008-08-27 13:00:00,2.44,2.44,2.43,2.43,23395200.0,2.3844,2.3844,2.3747,2.3747,23395200.0
2008-08-27 13:30:00,2.43,2.44,2.43,2.43,18384000.0,2.3747,2.3844,2.3747,2.3747,18384000.0
2008-08-27 14:00:00,2.43,2.44,2.43,2.44,24739200.0,2.3747,2.3844,2.3747,2.3844,24739200.0
2008-08-27 14:30:00,2.44,2.45,2.43,2.43,27801600.0,2.3844,2.3942,2.3747,2.3747,27801600.0
2008-08-27 15:00:00,2.43,2.44,2.41,2.41,37616000.0,2.3747,2.3844,2.3551,2.3551,37616000.0
2008-08-27 15:30:00,2.41,2.42,2.4,2.41,49142400.0,2.3551,2.3649,2.3454,2.3551,49142400.0
2008-08-28 09:30:00,2.43,2.45,2.42,2.44,60720000.0,2.3747,2.3942,2.3649,2.3844,60720000.0
2008-08-28 10:00:00,2.44,2.45,2.44,2.44,29404800.0,2.3844,2.3942,2.3844,2.3844,29404800.0
2008-08-28 10:30:00,2.44,2.46,2.44,2.46,32339200.0,2.3844,2.404,2.3844,2.404,32339200.0
2008-08-28 11:00:00,2.46,2.46,2.45,2.45,16761600.0,2.404,2.404,2.3942,2.3942,16761600.0
2008-08-28 11:30:00,2.45,2.47,2.44,2.46,27360000.0,2.3942,2.4138,2.3844,2.404,27360000.0
2008-08-28 12:00:00,2.46,2.46,2.45,2.46,17257600.0,2.404,2.404,2.3942,2.404,17257600.0
2008-08-28 12:30:00,2.46,2.46,2.44,2.45,16713600.0,2.404,2.404,2.3844,2.3942,16713600.0
2008-08-28 13:00:00,2.45,2.46,2.45,2.46,9683200.0,2.3942,2.404,2.3942,2.404,9683200.0
2008-08-28 13:30:00,2.46,2.47,2.45,2.46,13174400.0,2.404,2.4138,2.3942,2.404,13174400.0
2008-08-28 14:00:00,2.46,2.46,2.44,2.45,24348800.0,2.404,2.404,2.3844,2.3942,24348800.0
2008-08-28 14:30:00,2.45,2.46,2.45,2.46,20032000.0,2.3942,2.404,2.3942,2.404,20032000.0
2008-08-28 15:00:00,2.46,2.46,2.44,2.45,24156800.0,2.404,2.404,2.3844,2.3942,24156800.0
2008-08-28 15:30:00,2.45,2.46,2.44,2.45,32406400.0,2.3942,2.404,2.3844,2.3942,32406400.0
2008-08-29 09:30:00,2.4,2.41,2.39,2.4,45094400.0,2.3454,2.3551,2.3356,2.3454,45094400.0
2008-08-29 10:00:00,2.4,2.41,2.38,2.38,40406400.0,2.3454,2.3551,2.3258,2.3258,40406400.0
2008-08-29 10:30:00,2.38,2.38,2.34,2.35,61936000.0,2.3258,2.3258,2.2867,2.2965,61936000.0
2008-08-29 11:00:00,2.35,2.36,2.35,2.35,36732800.0,2.2965,2.3063,2.2965,2.2965,36732800.0
2008-08-29 11:30:00,2.35,2.35,2.34,2.34,30630400.0,2.2965,2.2965,2.2867,2.2867,30630400.0
2008-08-29 12:00:00,2.34,2.34,2.33,2.33,30307200.0,2.2867,2.2867,2.2769,2.2769,30307200.0
2008-08-29 12:30:00,2.33,2.35,2.33,2.35,19385600.0,2.2769,2.2965,2.2769,2.2965,19385600.0
2008-08-29 13:00:00,2.35,2.37,2.35,2.36,35827200.0,2.2965,2.316,2.2965,2.3063,35827200.0
2008-08-29 13:30:00,2.36,2.37,2.35,2.35,15222400.0,2.3063,2.316,2.2965,2.2965,15222400.0
2008-08-29 14:00:00,2.35,2.37,2.35,2.37,16323200.0,2.2965,2.316,2.2965,2.316,16323200.0
2008-08-29 14:30:00,2.37,2.37,2.35,2.36,26048000.0,2.316,2.316,2.2965,2.3063,26048000.0
2008-08-29 15:00:00,2.36,2.37,2.35,2.35,21190400.0,2.3063,2.316,2.2965,2.2965,21190400.0
2008-08-29 15:30:00,2.35,2.36,2.34,2.35,39660800.0,2.2965,2.3063,2.2867,2.2965,39660800.0
2008-09-02 09:30:00,2.42,2.44,2.41,2.43,91369600.0,2.3649,2.3844,2.3551,2.3747,91369600.0
2008-09-02 10:00:00,2.43,2.44,2.41,2.41,53264000.0,2.3747,2.3844,2.3551,2.3551,53264000.0
2008-09-02 10:30:00,2.41,2.42,2.39,2.4,43017600.0,2.3551,2.3649,2.3356,2.3454,43017600.0
2008-09-02 11:00:00,2.4,2.4,2.39,2.4,26771200.0,2.3454,2.3454,2.3356,2.3454,26771200.0
2008-09-02 11:30:00,2.4,2.41,2.39,2.39,19100800.0,2.3454,2.3551,2.3356,2.3356,19100800.0
2008-09-02 12:00:00,2.39,2.39,2.36,2.37,30515200.0,2.3356,2.3356,2.3063,2.316,30515200.0
2008-09-02 12:30:00,2.37,2.37,2.35,2.36,32572800.0,2.316,2.316,2.2965,2.3063,32572800.0
2008-09-02 13:00:00,2.36,2.36,2.35,2.36,15699200.0,2.3063,2.3063,2.2965,2.3063,15699200.0
2008-09-02 13:30:00,2.36,2.36,2.3,2.3,53532800.0,2.3063,2.3063,2.2476,2.2476,53532800.0
2008-09-02 14:00:00,2.3,2.31,2.28,2.29,48524800.0,2.2476,2.2574,2.2281,2.2379,48524800.0
2008-09-02 14:30:00,2.29,2.3,2.27,2.28,43353600.0,2.2379,2.2476,2.2183,2.2281,43353600.0
2008-09-02 15:00:00,2.28,2.3,2.27,2.29,36064000.0,2.2281,2.2476,2.2183,2.2379,36064000.0
2008-09-02 15:30:00,2.29,2.3,2.28,2.29,42230400.0,2.2379,2.2476,2.2281,2.2379,42230400.0
2008-09-03 09:30:00,2.28,2.29,2.26,2.28,68976000.0,2.2281,2.2379,2.2085,2.2281,68976000.0
2008-09-03 10:00:00,2.28,2.3,2.26,2.27,65344000.0,2.2281,2.2476,2.2085,2.2183,65344000.0
2008-09-03 10:30:00,2.27,2.3,2.27,2.27,40016000.0,2.2183,2.2476,2.2183,2.2183,40016000.0
2008-09-03 11:00:00,2.27,2.29,2.26,2.26,37366400.0,2.2183,2.2379,2.2085,2.2085,37366400.0
2008-09-03 11:30:00,2.26,2.26,2.23,2.23,52547200.0,2.2085,2.2085,2.1792,2.1792,52547200.0
2008-09-03 12:00:00,2.23,2.23,2.22,2.23,46752000.0,2.1792,2.1792,2.1695,2.1792,46752000.0
2008-09-03 12:30:00,2.23,2.24,2.22,2.23,27404800.0,2.1792,2.189,2.1695,2.1792,27404800.0
2008-09-03 13:00:00,2.23,2.25,2.23,2.24,35452800.0,2.1792,2.1988,2.1792,2.189,35452800.0
2008-09-03 13:30:00,2.24,2.26,2.23,2.25,43664000.0,2.189,2.2085,2.1792,2.1988,43664000.0
2008-09-03 14:00:00,2.25,2.26,2.23,2.24,55664000.0,2.1988,2.2085,2.1792,2.189,55664000.0
2008-09-03 14:30:00,2.24,2.25,2.22,2.23,28697600.0,2.189,2.1988,2.1695,2.1792,28697600.0
2008-09-03 15:00:00,2.23,2.24,2.21,2.23,44396800.0,2.1792,2.189,2.1597,2.1792,44396800.0
2008-09-03 15:30:00,2.23,2.25,2.23,2.25,50476800.0,2.1792,2.1988,2.1792,2.1988,50476800.0
2008-09-04 09:30:00,2.22,2.22,2.2,2.2,67680000.0,2.1695,2.1695,2.1499,2.1499,67680000.0
2008-09-04 10:00:00,2.2,2.23,2.2,2.21,87584000.0,2.1499,2.1792,2.1499,2.1597,87584000.0
2008-09-04 10:30:00,2.21,2.21,2.17,2.18,98259200.0,2.1597,2.1597,2.1206,2.1304,98259200.0
2008-09-04 11:00:00,2.18,2.19,2.16,2.17,70224000.0,2.1304,2.1401,2.1108,2.1206,70224000.0
2008-09-04 11:30:00,2.17,2.19,2.16,2.18,50521600.0,2.1206,2.1401,2.1108,2.1304,50521600.0
2008-09-04 12:00:00,2.18,2.2,2.17,2.18,41222400.0,2.1304,2.1499,2.1206,2.1304,41222400.0
2008-09-04 12:30:00,2.18,2.18,2.15,2.16,41756800.0,2.1304,2.1304,2.101,2.1108,41756800.0
2008-09-04 13:00:00,2.16,2.17,2.13,2.14,51196800.0,2.1108,2.1206,2.0815,2.0913,51196800.0
2008-09-04 13:30:00,2.14,2.15,2.13,2.14,41321600.0,2.0913,2.101,2.0815,2.0913,41321600.0
2008-09-04 14:00:00,2.14,2.14,2.12,2.13,67638400.0,2.0913,2.0913,2.0717,2.0815,67638400.0
2008-09-04 14:30:00,2.13,2.13,2.12,2.13,46668800.0,2.0815,2.0815,2.0717,2.0815,46668800.0
2008-09-04 15:00:00,2.13,2.14,2.12,2.13,79334400.0,2.0815,2.0913,2.0717,2.0815,79334400.0
2008-09-04 15:30:00,2.13,2.13,2.1,2.1,85100800.0,2.0815,2.0815,2.0522,2.0522,85100800.0
2008-09-05 09:30:00,2.07,2.09,2.06,2.08,77929600.0,2.0229,2.0424,2.0131,2.0326,77929600.0
2008-09-05 10:00:00,2.08,2.1,2.06,2.06,74470400.0,2.0326,2.0522,2.0131,2.0131,74470400.0
2008-09-05 10:30:00,2.06,2.07,2.03,2.03,68208000.0,2.0131,2.0229,1.9838,1.9838,68208000.0
2008-09-05 11:00:00,2.03,2.05,2.02,2.05,64118400.0,1.9838,2.0033,1.974,2.0033,64118400.0
2008-09-05 11:30:00,2.05,2.08,2.04,2.07,58924800.0,2.0033,2.0326,1.9936,2.0229,58924800.0
2008-09-05 12:00:00,2.07,2.08,2.06,2.08,39116800.0,2.0229,2.0326,2.0131,2.0326,39116800.0
2008-09-05 12:30:00,2.08,2.09,2.07,2.08,41676800.0,2.0326,2.0424,2.0229,2.0326,41676800.0
2008-09-05 13:00:00,2.08,2.11,2.08,2.08,48854400.0,2.0326,2.062,2.0326,2.0326,48854400.0
2008-09-05 13:30:00,2.08,2.09,2.07,2.09,41424000.0,2.0326,2.0424,2.0229,2.0424,41424000.0
2008-09-05 14:00:00,2.09,2.1,2.07,2.09,46025600.0,2.0424,2.0522,2.0229,2.0424,46025600.0
2008-09-05 14:30:00,2.09,2.11,2.08,2.1,50195200.0,2.0424,2.062,2.0326,2.0522,50195200.0
2008-09-05 15:00:00,2.1,2.1,2.08,2.09,48947200.0,2.0522,2.0522,2.0326,2.0424,48947200.0
2008-09-05 15:30:00,2.09,2.1,2.08,2.08,75494400.0,2.0424,2.0522,2.0326,2.0326,75494400.0
2008-09-08 09:30:00,2.14,2.15,2.09,2.09,107811200.0,2.0913,2.101,2.0424,2.0424,107811200.0
2008-09-08 10:00:00,2.09,2.11,2.07,2.09,82515200.0,2.0424,2.062,2.0229,2.0424,82515200.0
2008-09-08 10:30:00,2.09,2.12,2.07,2.07,64208000.0,2.0424,2.0717,2.0229,2.0229,64208000.0
2008-09-08 11:00:00,2.07,2.08,2.04,2.05,79782400.0,2.0229,2.0326,1.9936,2.0033,79782400.0
2008-09-08 11:30:00,2.05,2.07,2.03,2.04,59075200.0,2.0033,2.0229,1.9838,1.9936,59075200.0
2008-09-08 12:00:00,2.04,2.04,2.01,2.04,59584000.0,1.9936,1.9936,1.9642,1.9936,59584000.0
2008-09-08 12:30:00,2.04,2.07,2.04,2.06,49910400.0,1.9936,2.0229,1.9936,2.0131,49910400.0
2008-09-08 13:00:00,2.06,2.06,2.03,2.04,35100800.0,2.0131,2.0131,1.9838,1.9936,35100800.0
2008-09-08 13:30:00,2.04,2.04,2.02,2.02,31392000.0,1.9936,1.9936,1.974,1.974,31392000.0
2008-09-08 14:00:00,2.02,2.05,2.01,2.05,53257600.0,1.974,2.0033,1.9642,2.0033,53257600.0
2008-09-08 14:30:00,2.05,2.07,2.04,2.05,41843200.0,2.0033,2.0229,1.9936,2.0033,41843200.0
2008-09-08 15:00:00,2.05,2.07,2.03,2.07,46480000.0,2.0033,2.0229,1.9838,2.0229,46480000.0
2008-09-08 15:30:00,2.07,2.09,2.07,2.07,73939200.0,2.0229,2.0424,2.0229,2.0229,73939200.0
2008-09-09 09:30:00,2.07,2.11,2.06,2.1,74540800.0,2.0229,2.062,2.0131,2.0522,74540800.0
2008-09-09 10:00:00,2.1,2.11,2.07,2.07,56236800.0,2.0522,2.062,2.0229,2.0229,56236800.0
2008-09-09 10:30:00,2.07,2.08,2.05,2.06,42419200.0,2.0229,2.0326,2.0033,2.0131,42419200.0
2008-09-09 11:00:00,2.06,2.07,2.04,2.06,40921600.0,2.0131,2.0229,1.9936,2.0131,40921600.0
2008-09-09 11:30:00,2.06,2.07,2.05,2.05,22009600.0,2.0131,2.0229,2.0033,2.0033,22009600.0
2008-09-09 12:00:00,2.05,2.05,2.03,2.04,24489600.0,2.0033,2.0033,1.9838,1.9936,24489600.0
2008-09-09 12:30:00,2.04,2.06,2.04,2.05,25190400.0,1.9936,2.0131,1.9936,2.0033,25190400.0
2008-09-09 13:00:00,2.05,2.08,2.04,2.04,40892800.0,2.0033,2.0326,1.9936,1.9936,40892800.0
2008-09-09 13:30:00,2.04,2.04,2.02,2.02,41267200.0,1.9936,1.9936,1.974,1.974,41267200.0
2008-09-09 14:00:00,2.02,2.03,2.01,2.02,43289600.0,1.974,1.9838,1.9642,1.974,43289600.0
2008-09-09 14:30:00,2.02,2.02,2.0,2.0,63833600.0,1.974,1.974,1.9545,1.9545,63833600.0
2008-09-09 15:00:00,2.0,2.01,1.98,2.01,48704000.0,1.9545,1.9642,1.9349,1.9642,48704000.0
2008-09-09 15:30:00,2.01,2.01,1.98,1.98,71907200.0,1.9642,1.9642,1.9349,1.9349,71907200.0
2008-09-10 09:30:00,2.02,2.02,1.99,2.01,62796800.0,1.974,1.974,1.9447,1.9642,62796800.0
2008-09-10 10:00:00,2.01,2.02,2.0,2.01,43388800.0,1.9642,1.974,1.9545,1.9642,43388800.0
2008-09-10 10:30:00,2.01,2.02,1.99,1.99,39148800.0,1.9642,1.974,1.9447,1.9447,39148800.0
2008-09-10 11:00:00,1.99,2.0,1.98,1.99,23622400.0,1.9447,1.9545,1.9349,1.9447,23622400.0
2008-09-10 11:30:00,1.99,2.03,1.99,2.02,34316800.0,1.9447,1.9838,1.9447,1.974,34316800.0
2008-09-10 12:00:00,2.02,2.03,2.01,2.02,30940800.0,1.974,1.9838,1.9642,1.974,30940800.0
2008-09-10 12:30:00,2.02,2.04,2.02,2.03,23363200.0,1.974,1.9936,1.974,1.9838,23363200.0
2008-09-10 13:00:00,2.03,2.03,2.02,2.02,13212800.0,1.9838,1.9838,1.974,1.974,13212800.0
2008-09-10 13:30:00,2.02,2.03,2.01,2.01,17840000.0,1.974,1.9838,1.9642,1.9642,17840000.0
2008-09-10 14:00:00,2.01,2.04,2.01,2.04,33164800.0,1.9642,1.9936,1.9642,1.9936,33164800.0
2008-09-10 14:30:00,2.04,2.05,2.03,2.03,30393600.0,1.9936,2.0033,1.9838,1.9838,30393600.0
2008-09-10 15:00:00,2.03,2.05,2.03,2.04,30896000.0,1.9838,2.0033,1.9838,1.9936,30896000.0
2008-09-10 15:30:00,2.04,2.04,2.01,2.01,43449600.0,1.9936,1.9936,1.9642,1.9642,43449600.0
2008-09-11 09:30:00,1.96,1.98,1.96,1.97,74451200.0,1.9154,1.9349,1.9154,1.9251,74451200.0
2008-09-11 10:00:00,1.97,2.01,1.97,2.0,64275200.0,1.9251,1.9642,1.9251,1.9545,64275200.0
2008-09-11 10:30:00,2.0,2.03,1.99,2.02,53164800.0,1.9545,1.9838,1.9447,1.974,53164800.0
2008-09-11 11:00:00,2.02,2.03,2.01,2.01,42028800.0,1.974,1.9838,1.9642,1.9642,42028800.0
2008-09-11 11:30:00,2.01,2.05,2.01,2.05,54928000.0,1.9642,2.0033,1.9642,2.0033,54928000.0
2008-09-11 12:00:00,2.05,2.07,2.04,2.04,38150400.0,2.0033,2.0229,1.9936,1.9936,38150400.0
2008-09-11 12:30:00,2.04,2.05,2.03,2.04,30428800.0,1.9936,2.0033,1.9838,1.9936,30428800.0
2008-09-11 13:00:00,2.04,2.05,2.01,2.02,39670400.0,1.9936,2.0033,1.9642,1.974,39670400.0
2008-09-11 13:30:00,2.02,2.05,2.02,2.04,35440000.0,1.974,2.0033,1.974,1.9936,35440000.0
2008-09-11 14:00:00,2.04,2.06,2.04,2.06,41833600.0,1.9936,2.0131,1.9936,2.0131,41833600.0
2008-09-11 14:30:00,2.06,2.07,2.04,2.05,37184000.0,2.0131,2.0229,1.9936,2.0033,37184000.0
2008-09-11 15:00:00,2.05,2.07,2.05,2.05,53616000.0,2.0033,2.0229,2.0033,2.0033,53616000.0
2008-09-11 15:30:00,2.05,2.1,2.04,2.1,69254400.0,2.0033,2.0522,1.9936,2.0522,69254400.0
2008-09-12 09:30:00,2.05,2.06,2.03,2.03,69132800.0,2.0033,2.0131,1.9838,1.9838,69132800.0
2008-09-12 10:00:00,2.03,2.06,2.03,2.04,58073600.0,1.9838,2.0131,1.9838,1.9936,58073600.0
2008-09-12 10:30:00,2.04,2.05,2.03,2.05,30038400.0,1.9936,2.0033,1.9838,2.0033,30038400.0
2008-09-12 11:00:00,2.05,2.1,2.04,2.09,55561600.0,2.0033,2.0522,1.9936,2.0424,55561600.0
2008-09-12 11:30:00,2.09,2.09,2.06,2.07,27974400.0,2.0424,2.0424,2.0131,2.0229,27974400.0
2008-09-12 12:00:00,2.07,2.08,2.07,2.07,21734400.0,2.0229,2.0326,2.0229,2.0229,21734400.0
2008-09-12 12:30:00,2.07,2.08,2.04,2.04,28534400.0,2.0229,2.0326,1.9936,1.9936,28534400.0
2008-09-12 13:00:00,2.04,2.06,2.04,2.06,26569600.0,1.9936,2.0131,1.9936,2.0131,26569600.0
2008-09-12 13:30:00,2.06,2.07,2.05,2.07,27500800.0,2.0131,2.0229,2.0033,2.0229,27500800.0
2008-09-12 14:00:00,2.07,2.08,2.05,2.06,23561600.0,2.0229,2.0326,2.0033,2.0131,23561600.0
2008-09-12 14:30:00,2.06,2.09,2.05,2.09,32355200.0,2.0131,2.0424,2.0033,2.0424,32355200.0
2008-09-12 15:00:00,2.09,2.09,2.07,2.08,35782400.0,2.0424,2.0424,2.0229,2.0326,35782400.0
2008-09-12 15:30:00,2.08,2.09,2.06,2.08,30624000.0,2.0326,2.0424,2.0131,2.0326,30624000.0
2008-09-15 09:30:00,1.98,2.02,1.97,2.0,98480000.0,1.9349,1.974,1.9251,1.9545,98480000.0
2008-09-15 10:00:00,2.0,2.03,2.0,2.03,63980800.0,1.9545,1.9838,1.9545,1.9838,63980800.0
2008-09-15 10:30:00,2.03,2.06,2.02,2.04,65532800.0,1.9838,2.0131,1.974,1.9936,65532800.0
2008-09-15 11:00:00,2.05,2.05,2.02,2.02,37574400.0,2.0033,2.0033,1.974,1.974,37574400.0
2008-09-15 11:30:00,2.02,2.03,2.01,2.01,37683200.0,1.974,1.9838,1.9642,1.9642,37683200.0
2008-09-15 12:00:00,2.01,2.05,2.01,2.03,52924800.0,1.9642,2.0033,1.9642,1.9838,52924800.0
2008-09-15 12:30:00,2.03,2.04,2.02,2.03,53939200.0,1.9838,1.9936,1.974,1.9838,53939200.0
2008-09-15 13:00:00,2.03,2.04,2.02,2.02,27958400.0,1.9838,1.9936,1.974,1.974,27958400.0
2008-09-15 13:30:00,2.02,2.02,1.98,2.0,65052800.0,1.974,1.974,1.9349,1.9545,65052800.0
2008-09-15 14:00:00,2.0,2.01,1.99,2.0,41827200.0,1.9545,1.9642,1.9447,1.9545,41827200.0
2008-09-15 14:30:00,2.0,2.01,1.98,1.99,38976000.0,1.9545,1.9642,1.9349,1.9447,38976000.0
2008-09-15 15:00:00,1.99,1.99,1.95,1.96,70044800.0,1.9447,1.9447,1.9056,1.9154,70044800.0
2008-09-15 15:30:00,1.96,2.0,1.94,1.95,103212800.0,1.9154,1.9545,1.8958,1.9056,103212800.0
2008-09-16 09:30:00,1.89,1.92,1.89,1.89,98617600.0,1.847,1.8763,1.847,1.847,98617600.0
2008-09-16 10:00:00,1.89,1.96,1.89,1.95,101001600.0,1.847,1.9154,1.847,1.9056,101001600.0
2008-09-16 10:30:00,1.95,1.97,1.91,1.96,102358400.0,1.9056,1.9251,1.8665,1.9154,102358400.0
2008-09-16 11:00:00,1.96,1.99,1.92,1.92,101932800.0,1.9154,1.9447,1.8763,1.8763,101932800.0
2008-09-16 11:30:00,1.92,1.95,1.92,1.95,57014400.0,1.8763,1.9056,1.8763,1.9056,57014400.0
2008-09-16 12:00:00,1.95,1.97,1.94,1.96,56691200.0,1.9056,1.9251,1.8958,1.9154,56691200.0
2008-09-16 12:30:00,1.96,1.97,1.94,1.96,36294400.0,1.9154,1.9251,1.8958,1.9154,36294400.0
2008-09-16 13:00:00,1.96,1.96,1.94,1.95,41724800.0,1.9154,1.9154,1.8958,1.9056,41724800.0
2008-09-16 13:30:00,1.95,1.95,1.93,1.94,32323200.0,1.9056,1.9056,1.8861,1.8958,32323200.0
2008-09-16 14:00:00,1.94,1.95,1.89,1.91,95270400.0,1.8958,1.9056,1.847,1.8665,95270400.0
2008-09-16 14:30:00,1.91,1.98,1.9,1.98,141417600.0,1.8665,1.9349,1.8567,1.9349,141417600.0
2008-09-16 15:00:00,1.98,2.01,1.96,1.97,77523200.0,1.9349,1.9642,1.9154,1.9251,77523200.0
2008-09-16 15:30:00,1.97,1.98,1.96,1.97,69216000.0,1.9251,1.9349,1.9154,1.9251,69216000.0
2008-09-17 09:30:00,1.93,1.94,1.89,1.93,113763200.0,1.8861,1.8958,1.847,1.8861,113763200.0
2008-09-17 10:00:00,1.93,1.94,1.9,1.9,82816000.0,1.8861,1.8958,1.8567,1.8567,82816000.0
2008-09-17 10:30:00,1.9,1.91,1.88,1.89,100947200.0,1.8567,1.8665,1.8372,1.847,100947200.0
2008-09-17 11:00:00,1.89,1.89,1.83,1.84,85468800.0,1.847,1.847,1.7883,1.7981,85468800.0
2008-09-17 11:30:00,1.84,1.87,1.84,1.86,84313600.0,1.7981,1.8274,1.7981,1.8176,84313600.0
2008-09-17 12:00:00,1.86,1.86,1.83,1.84,59324800.0,1.8176,1.8176,1.7883,1.7981,59324800.0
2008-09-17 12:30:00,1.84,1.87,1.84,1.85,54508800.0,1.7981,1.8274,1.7981,1.8079,54508800.0
2008-09-17 13:00:00,1.85,1.87,1.83,1.83,53916800.0,1.8079,1.8274,1.7883,1.7883,53916800.0
2008-09-17 13:30:00,1.83,1.83,1.8,1.82,86233600.0,1.7883,1.7883,1.759,1.7786,86233600.0
2008-09-17 14:00:00,1.82,1.85,1.8,1.85,91024000.0,1.7786,1.8079,1.759,1.8079,91024000.0
2008-09-17 14:30:00,1.85,1.87,1.83,1.85,96860800.0,1.8079,1.8274,1.7883,1.8079,96860800.0
2008-09-17 15:00:00,1.85,1.89,1.84,1.87,97939200.0,1.8079,1.847,1.7981,1.8274,97939200.0
2008-09-17 15:30:00,1.87,1.87,1.77,1.77,104684800.0,1.8274,1.8274,1.7297,1.7297,104684800.0
2008-09-18 09:30:00,1.85,1.86,1.79,1.83,110825600.0,1.8079,1.8176,1.7492,1.7883,110825600.0
2008-09-18 10:00:00,1.83,1.86,1.81,1.82,61795200.0,1.7883,1.8176,1.7688,1.7786,61795200.0
2008-09-18 10:30:00,1.82,1.83,1.78,1.78,54355200.0,1.7786,1.7883,1.7395,1.7395,54355200.0
2008-09-18 11:00:00,1.78,1.79,1.75,1.76,70864000.0,1.7395,1.7492,1.7102,1.7199,70864000.0
2008-09-18 11:30:00,1.76,1.78,1.73,1.76,82761600.0,1.7199,1.7395,1.6906,1.7199,82761600.0
2008-09-18 12:00:00,1.76,1.77,1.74,1.75,67331200.0,1.7199,1.7297,1.7004,1.7102,67331200.0
2008-09-18 12:30:00,1.75,1.75,1.71,1.72,75715200.0,1.7102,1.7102,1.6711,1.6808,75715200.0
2008-09-18 13:00:00,1.71,1.78,1.71,1.75,90806400.0,1.6711,1.7395,1.6711,1.7102,90806400.0
2008-09-18 13:30:00,1.75,1.79,1.75,1.77,118096000.0,1.7102,1.7492,1.7102,1.7297,118096000.0
2008-09-18 14:00:00,1.77,1.77,1.74,1.76,54576000.0,1.7297,1.7297,1.7004,1.7199,54576000.0
2008-09-18 14:30:00,1.76,1.78,1.74,1.76,54438400.0,1.7199,1.7395,1.7004,1.7199,54438400.0
2008-09-18 15:00:00,1.76,1.89,1.76,1.87,151024000.0,1.7199,1.847,1.7199,1.8274,151024000.0
2008-09-18 15:30:00,1.87,1.92,1.87,1.89,111270400.0,1.8274,1.8763,1.8274,1.847,111270400.0
2008-09-19 09:30:00,2.09,2.09,1.98,1.99,63324800.0,2.0424,2.0424,1.9349,1.9447,63324800.0
2008-09-19 10:00:00,1.99,2.0,1.94,1.99,41030400.0,1.9447,1.9545,1.8958,1.9447,41030400.0
2008-09-19 10:30:00,1.99,1.99,1.95,1.97,28912000.0,1.9447,1.9447,1.9056,1.9251,28912000.0
2008-09-19 11:00:00,1.97,2.02,1.97,2.0,45228800.0,1.9251,1.974,1.9251,1.9545,45228800.0
2008-09-19 11:30:00,2.0,2.03,1.99,2.03,35827200.0,1.9545,1.9838,1.9447,1.9838,35827200.0
2008-09-19 12:00:00,2.03,2.04,2.02,2.03,32332800.0,1.9838,1.9936,1.974,1.9838,32332800.0
2008-09-19 12:30:00,2.03,2.04,2.02,2.03,34940800.0,1.9838,1.9936,1.974,1.9838,34940800.0
2008-09-19 13:00:00,2.03,2.03,2.01,2.02,36441600.0,1.9838,1.9838,1.9642,1.974,36441600.0
2008-09-19 13:30:00,2.02,2.02,1.99,2.0,25632000.0,1.974,1.974,1.9447,1.9545,25632000.0
2008-09-19 14:00:00,1.99,2.0,1.97,1.99,32345600.0,1.9447,1.9545,1.9251,1.9447,32345600.0
2008-09-19 14:30:00,1.99,2.0,1.98,2.0,23308800.0,1.9447,1.9545,1.9349,1.9545,23308800.0
2008-09-19 15:00:00,2.0,2.0,1.96,1.98,40214400.0,1.9545,1.9545,1.9154,1.9349,40214400.0
2008-09-19 15:30:00,1.98,2.01,1.97,2.0,64188800.0,1.9349,1.9642,1.9251,1.9545,64188800.0
2008-09-22 09:30:00,2.0,2.0,1.97,1.98,46505600.0,1.9545,1.9545,1.9251,1.9349,46505600.0
2008-09-22 10:00:00,1.98,1.98,1.96,1.97,39660800.0,1.9349,1.9349,1.9154,1.9251,39660800.0
2008-09-22 10:30:00,1.97,1.98,1.96,1.98,22480000.0,1.9251,1.9349,1.9154,1.9349,22480000.0
2008-09-22 11:00:00,1.98,1.98,1.94,1.94,35398400.0,1.9349,1.9349,1.8958,1.8958,35398400.0
2008-09-22 11:30:00,1.94,1.95,1.92,1.93,42163200.0,1.8958,1.9056,1.8763,1.8861,42163200.0
2008-09-22 12:00:00,1.93,1.94,1.93,1.93,22496000.0,1.8861,1.8958,1.8861,1.8861,22496000.0
2008-09-22 12:30:00,1.93,1.95,1.93,1.94,25724800.0,1.8861,1.9056,1.8861,1.8958,25724800.0
2008-09-22 13:00:00,1.94,1.94,1.91,1.92,25878400.0,1.8958,1.8958,1.8665,1.8763,25878400.0
2008-09-22 13:30:00,1.92,1.93,1.9,1.92,44729600.0,1.8763,1.8861,1.8567,1.8763,44729600.0
2008-09-22 14:00:00,1.92,1.93,1.9,1.9,37091200.0,1.8763,1.8861,1.8567,1.8567,37091200.0
2008-09-22 14:30:00,1.9,1.92,1.89,1.9,33462400.0,1.8567,1.8763,1.847,1.8567,33462400.0
2008-09-22 15:00:00,1.9,1.9,1.86,1.86,60662400.0,1.8567,1.8567,1.8176,1.8176,60662400.0
2008-09-22 15:30:00,1.87,1.87,1.83,1.83,84332800.0,1.8274,1.8274,1.7883,1.7883,84332800.0
2008-09-23 09:30:00,1.86,1.88,1.85,1.87,53913600.0,1.8176,1.8372,1.8079,1.8274,53913600.0
2008-09-23 10:00:00,1.87,1.9,1.86,1.89,60905600.0,1.8274,1.8567,1.8176,1.847,60905600.0
2008-09-23 10:30:00,1.89,1.9,1.86,1.87,54604800.0,1.847,1.8567,1.8176,1.8274,54604800.0
2008-09-23 11:00:00,1.87,1.89,1.86,1.88,49065600.0,1.8274,1.847,1.8176,1.8372,49065600.0
2008-09-23 11:30:00,1.88,1.88,1.87,1.87,39168000.0,1.8372,1.8372,1.8274,1.8274,39168000.0
2008-09-23 12:00:00,1.87,1.87,1.85,1.85,33008000.0,1.8274,1.8274,1.8079,1.8079,33008000.0
2008-09-23 12:30:00,1.85,1.86,1.83,1.83,51120000.0,1.8079,1.8176,1.7883,1.7883,51120000.0
2008-09-23 13:00:00,1.83,1.84,1.8,1.81,84428800.0,1.7883,1.7981,1.759,1.7688,84428800.0
2008-09-23 13:30:00,1.81,1.81,1.79,1.8,60204800.0,1.7688,1.7688,1.7492,1.759,60204800.0
2008-09-23 14:00:00,1.8,1.85,1.8,1.84,91862400.0,1.759,1.8079,1.759,1.7981,91862400.0
2008-09-23 14:30:00,1.84,1.87,1.84,1.86,93504000.0,1.7981,1.8274,1.7981,1.8176,93504000.0
2008-09-23 15:00:00,1.86,1.88,1.85,1.85,75916800.0,1.8176,1.8372,1.8079,1.8079,75916800.0
2008-09-23 15:30:00,1.85,1.86,1.79,1.8,111558400.0,1.8079,1.8176,1.7492,1.759,111558400.0
2008-09-24 09:30:00,1.82,1.82,1.79,1.82,70928000.0,1.7786,1.7786,1.7492,1.7786,70928000.0
2008-09-24 10:00:00,1.82,1.82,1.79,1.81,49766400.0,1.7786,1.7786,1.7492,1.7688,49766400.0
2008-09-24 10:30:00,1.81,1.84,1.81,1.84,66633600.0,1.7688,1.7981,1.7688,1.7981,66633600.0
2008-09-24 11:00:00,1.84,1.84,1.81,1.83,50272000.0,1.7981,1.7981,1.7688,1.7883,50272000.0
2008-09-24 11:30:00,1.83,1.84,1.8,1.82,36211200.0,1.7883,1.7981,1.759,1.7786,36211200.0
2008-09-24 12:00:00,1.82,1.83,1.81,1.81,37859200.0,1.7786,1.7883,1.7688,1.7688,37859200.0
2008-09-24 12:30:00,1.81,1.83,1.81,1.82,20841600.0,1.7688,1.7883,1.7688,1.7786,20841600.0
2008-09-24 13:00:00,1.82,1.86,1.81,1.86,58960000.0,1.7786,1.8176,1.7688,1.8176,58960000.0
2008-09-24 13:30:00,1.86,1.86,1.83,1.84,37030400.0,1.8176,1.8176,1.7883,1.7981,37030400.0
2008-09-24 14:00:00,1.84,1.85,1.82,1.85,40310400.0,1.7981,1.8079,1.7786,1.8079,40310400.0
2008-09-24 14:30:00,1.85,1.86,1.83,1.83,44934400.0,1.8079,1.8176,1.7883,1.7883,44934400.0
2008-09-24 15:00:00,1.83,1.84,1.8,1.82,66428800.0,1.7883,1.7981,1.759,1.7786,66428800.0
2008-09-24 15:30:00,1.82,1.83,1.79,1.83,59129600.0,1.7786,1.7883,1.7492,1.7883,59129600.0
2008-09-25 09:30:00,1.85,1.87,1.84,1.86,78918400.0,1.8079,1.8274,1.7981,1.8176,78918400.0
2008-09-25 10:00:00,1.87,1.91,1.86,1.89,76944000.0,1.8274,1.8665,1.8176,1.847,76944000.0
2008-09-25 10:30:00,1.89,1.9,1.87,1.88,57766400.0,1.847,1.8567,1.8274,1.8372,57766400.0
2008-09-25 11:00:00,1.88,1.89,1.87,1.89,41580800.0,1.8372,1.847,1.8274,1.847,41580800.0
2008-09-25 11:30:00,1.89,1.9,1.88,1.88,45660800.0,1.847,1.8567,1.8372,1.8372,45660800.0
2008-09-25 12:00:00,1.88,1.9,1.88,1.89,33968000.0,1.8372,1.8567,1.8372,1.847,33968000.0
2008-09-25 12:30:00,1.89,1.91,1.89,1.9,38435200.0,1.847,1.8665,1.847,1.8567,38435200.0
2008-09-25 13:00:00,1.9,1.92,1.89,1.91,45654400.0,1.8567,1.8763,1.847,1.8665,45654400.0
2008-09-25 13:30:00,1.91,1.93,1.9,1.91,59916800.0,1.8665,1.8861,1.8567,1.8665,59916800.0
2008-09-25 14:00:00,1.91,1.91,1.87,1.88,57462400.0,1.8665,1.8665,1.8274,1.8372,57462400.0
2008-09-25 14:30:00,1.88,1.89,1.87,1.88,51139200.0,1.8372,1.847,1.8274,1.8372,51139200.0
2008-09-25 15:00:00,1.88,1.91,1.88,1.9,62454400.0,1.8372,1.8665,1.8372,1.8567,62454400.0
2008-09-25 15:30:00,1.9,1.91,1.86,1.88,82406400.0,1.8567,1.8665,1.8176,1.8372,82406400.0
2008-09-26 09:30:00,1.77,1.82,1.76,1.8,92451200.0,1.7297,1.7786,1.7199,1.759,92451200.0
2008-09-26 10:00:00,1.8,1.81,1.79,1.79,54636800.0,1.759,1.7688,1.7492,1.7492,54636800.0
2008-09-26 10:30:00,1.79,1.82,1.78,1.8,48355200.0,1.7492,1.7786,1.7395,1.759,48355200.0
2008-09-26 11:00:00,1.8,1.81,1.78,1.8,40240000.0,1.759,1.7688,1.7395,1.759,40240000.0
2008-09-26 11:30:00,1.8,1.8,1.79,1.79,28876800.0,1.759,1.759,1.7492,1.7492,28876800.0
2008-09-26 12:00:00,1.79,1.79,1.78,1.79,21500800.0,1.7492,1.7492,1.7395,1.7492,21500800.0
2008-09-26 12:30:00,1.79,1.81,1.79,1.81,24083200.0,1.7492,1.7688,1.7492,1.7688,24083200.0
2008-09-26 13:00:00,1.81,1.84,1.81,1.83,63238400.0,1.7688,1.7981,1.7688,1.7883,63238400.0
2008-09-26 13:30:00,1.83,1.84,1.82,1.82,34774400.0,1.7883,1.7981,1.7786,1.7786,34774400.0
2008-09-26 14:00:00,1.82,1.82,1.8,1.81,37948800.0,1.7786,1.7786,1.759,1.7688,37948800.0
2008-09-26 14:30:00,1.81,1.82,1.8,1.8,28342400.0,1.7688,1.7786,1.759,1.759,28342400.0
2008-09-26 15:00:00,1.8,1.83,1.79,1.83,56892800.0,1.759,1.7883,1.7492,1.7883,56892800.0
2008-09-26 15:30:00,1.83,1.86,1.82,1.85,70566400.0,1.7883,1.8176,1.7786,1.8079,70566400.0
2008-09-29 09:30:00,1.77,1.78,1.67,1.69,140595200.0,1.7297,1.7395,1.632,1.6515,140595200.0
2008-09-29 10:00:00,1.68,1.7,1.63,1.66,162982400.0,1.6417,1.6613,1.5929,1.6222,162982400.0
2008-09-29 10:30:00,1.66,1.68,1.64,1.67,99897600.0,1.6222,1.6417,1.6027,1.632,99897600.0
2008-09-29 11:00:00,1.67,1.67,1.66,1.67,46400000.0,1.632,1.632,1.6222,1.632,46400000.0
2008-09-29 11:30:00,1.67,1.67,1.64,1.65,66025600.0,1.632,1.632,1.6027,1.6124,66025600.0
2008-09-29 12:00:00,1.65,1.66,1.64,1.65,54480000.0,1.6124,1.6222,1.6027,1.6124,54480000.0
2008-09-29 12:30:00,1.65,1.66,1.63,1.65,71424000.0,1.6124,1.6222,1.5929,1.6124,71424000.0
2008-09-29 13:00:00,1.65,1.66,1.63,1.66,59478400.0,1.6124,1.6222,1.5929,1.6222,59478400.0
2008-09-29 13:30:00,1.66,1.67,1.54,1.58,205360000.0,1.6222,1.632,1.5049,1.544,205360000.0
2008-09-29 14:00:00,1.58,1.61,1.53,1.57,151555200.0,1.544,1.5733,1.4952,1.5343,151555200.0
2008-09-29 14:30:00,1.58,1.58,1.55,1.55,63744000.0,1.544,1.544,1.5147,1.5147,63744000.0
2008-09-29 15:00:00,1.56,1.57,1.5,1.5,71651200.0,1.5245,1.5343,1.4658,1.4658,71651200.0
2008-09-29 15:30:00,1.51,1.59,1.49,1.51,99484800.0,1.4756,1.5538,1.4561,1.4756,99484800.0
2008-09-30 09:30:00,1.53,1.56,1.52,1.54,82208000.0,1.4952,1.5245,1.4854,1.5049,82208000.0
2008-09-30 10:00:00,1.53,1.57,1.52,1.55,66179200.0,1.4952,1.5343,1.4854,1.5147,66179200.0
2008-09-30 10:30:00,1.55,1.58,1.55,1.56,59574400.0,1.5147,1.544,1.5147,1.5245,59574400.0
2008-09-30 11:00:00,1.56,1.57,1.55,1.57,38979200.0,1.5245,1.5343,1.5147,1.5343,38979200.0
2008-09-30 11:30:00,1.57,1.59,1.56,1.59,57241600.0,1.5343,1.5538,1.5245,1.5538,57241600.0
2008-09-30 12:00:00,1.59,1.6,1.56,1.57,35763200.0,1.5538,1.5636,1.5245,1.5343,35763200.0
2008-09-30 12:30:00,1.57,1.59,1.57,1.59,35440000.0,1.5343,1.5538,1.5343,1.5538,35440000.0
2008-09-30 13:00:00,1.59,1.59,1.57,1.59,42147200.0,1.5538,1.5538,1.5343,1.5538,42147200.0
2008-09-30 13:30:00,1.59,1.61,1.59,1.59,59424000.0,1.5538,1.5733,1.5538,1.5538,59424000.0
2008-09-30 14:00:00,1.59,1.62,1.59,1.61,47756800.0,1.5538,1.5831,1.5538,1.5733,47756800.0
2008-09-30 14:30:00,1.61,1.62,1.6,1.61,44454400.0,1.5733,1.5831,1.5636,1.5733,44454400.0
2008-09-30 15:00:00,1.61,1.63,1.6,1.62,66160000.0,1.5733,1.5929,1.5636,1.5831,66160000.0
2008-09-30 15:30:00,1.62,1.65,1.62,1.64,118377600.0,1.5831,1.6124,1.5831,1.6027,118377600.0
2008-10-01 09:30:00,1.61,1.63,1.6,1.62,66678400.0,1.5733,1.5929,1.5636,1.5831,66678400.0
2008-10-01 10:00:00,1.62,1.62,1.57,1.59,70604800.0,1.5831,1.5831,1.5343,1.5538,70604800.0
2008-10-01 10:30:00,1.59,1.59,1.56,1.56,71968000.0,1.5538,1.5538,1.5245,1.5245,71968000.0
2008-10-01 11:00:00,1.56,1.58,1.55,1.57,68339200.0,1.5245,1.544,1.5147,1.5343,68339200.0
2008-10-01 11:30:00,1.57,1.58,1.56,1.58,41673600.0,1.5343,1.544,1.5245,1.544,41673600.0
2008-10-01 12:00:00,1.57,1.6,1.57,1.58,45609600.0,1.5343,1.5636,1.5343,1.544,45609600.0
2008-10-01 12:30:00,1.59,1.62,1.58,1.61,83177600.0,1.5538,1.5831,1.544,1.5733,83177600.0
2008-10-01 13:00:00,1.61,1.61,1.59,1.59,49036800.0,1.5733,1.5733,1.5538,1.5538,49036800.0
2008-10-01 13:30:00,1.59,1.61,1.56,1.58,94556800.0,1.5538,1.5733,1.5245,1.544,94556800.0
2008-10-01 14:00:00,1.58,1.61,1.57,1.6,56054400.0,1.544,1.5733,1.5343,1.5636,56054400.0
2008-10-01 14:30:00,1.6,1.61,1.58,1.59,57283200.0,1.5636,1.5733,1.544,1.5538,57283200.0
2008-10-01 15:00:00,1.59,1.6,1.57,1.58,36806400.0,1.5538,1.5636,1.5343,1.544,36806400.0
2008-10-01 15:30:00,1.58,1.59,1.57,1.59,43462400.0,1.544,1.5538,1.5343,1.5538,43462400.0
2008-10-02 09:30:00,1.57,1.57,1.52,1.52,88297600.0,1.5343,1.5343,1.4854,1.4854,88297600.0
2008-10-02 10:00:00,1.52,1.52,1.48,1.5,106345600.0,1.4854,1.4854,1.4463,1.4658,106345600.0
2008-10-02 10:30:00,1.49,1.5,1.47,1.49,64003200.0,1.4561,1.4658,1.4365,1.4561,64003200.0
2008-10-02 11:00:00,1.49,1.49,1.47,1.49,76809600.0,1.4561,1.4561,1.4365,1.4561,76809600.0
2008-10-02 11:30:00,1.49,1.5,1.48,1.5,55363200.0,1.4561,1.4658,1.4463,1.4658,55363200.0
2008-10-02 12:00:00,1.5,1.5,1.48,1.48,38208000.0,1.4658,1.4658,1.4463,1.4463,38208000.0
2008-10-02 12:30:00,1.48,1.49,1.48,1.49,35132800.0,1.4463,1.4561,1.4463,1.4561,35132800.0
2008-10-02 13:00:00,1.49,1.49,1.46,1.47,59084800.0,1.4561,1.4561,1.4268,1.4365,59084800.0
2008-10-02 13:30:00,1.47,1.49,1.46,1.48,88329600.0,1.4365,1.4561,1.4268,1.4463,88329600.0
2008-10-02 14:00:00,1.48,1.49,1.46,1.46,56310400.0,1.4463,1.4561,1.4268,1.4268,56310400.0
2008-10-02 14:30:00,1.46,1.47,1.44,1.47,81254400.0,1.4268,1.4365,1.4072,1.4365,81254400.0
2008-10-02 15:00:00,1.47,1.47,1.44,1.45,65548800.0,1.4365,1.4365,1.4072,1.417,65548800.0
2008-10-02 15:30:00,1.45,1.47,1.43,1.44,134163200.0,1.417,1.4365,1.3974,1.4072,134163200.0
2008-10-03 09:30:00,1.48,1.52,1.47,1.49,138662400.0,1.4463,1.4854,1.4365,1.4561,138662400.0
2008-10-03 10:00:00,1.49,1.51,1.48,1.51,86905600.0,1.4561,1.4756,1.4463,1.4756,86905600.0
2008-10-03 10:30:00,1.51,1.53,1.5,1.53,79014400.0,1.4756,1.4952,1.4658,1.4952,79014400.0
2008-10-03 11:00:00,1.53,1.54,1.52,1.52,70320000.0,1.4952,1.5049,1.4854,1.4854,70320000.0
2008-10-03 11:30:00,1.52,1.54,1.52,1.53,44246400.0,1.4854,1.5049,1.4854,1.4952,44246400.0
2008-10-03 12:00:00,1.52,1.53,1.5,1.52,44732800.0,1.4854,1.4952,1.4658,1.4854,44732800.0
2008-10-03 12:30:00,1.52,1.54,1.51,1.54,45958400.0,1.4854,1.5049,1.4756,1.5049,45958400.0
2008-10-03 13:00:00,1.54,1.56,1.49,1.5,134940800.0,1.5049,1.5245,1.4561,1.4658,134940800.0
2008-10-03 13:30:00,1.5,1.51,1.43,1.47,206464000.0,1.4658,1.4756,1.3974,1.4365,206464000.0
2008-10-03 14:00:00,1.47,1.5,1.44,1.44,131248000.0,1.4365,1.4658,1.4072,1.4072,131248000.0
2008-10-03 14:30:00,1.44,1.47,1.41,1.47,143558400.0,1.4072,1.4365,1.3779,1.4365,143558400.0
2008-10-03 15:00:00,1.47,1.47,1.42,1.43,104387200.0,1.4365,1.4365,1.3877,1.3974,104387200.0
2008-10-03 15:30:00,1.43,1.45,1.39,1.39,143785600.0,1.3974,1.417,1.3584,1.3584,143785600.0
2008-10-06 09:30:00,1.33,1.34,1.27,1.28,168348800.0,1.2997,1.3095,1.2411,1.2509,168348800.0
2008-10-06 10:00:00,1.28,1.29,1.24,1.24,156851200.0,1.2509,1.2606,1.2118,1.2118,156851200.0
2008-10-06 10:30:00,1.24,1.26,1.18,1.25,192521600.0,1.2118,1.2313,1.1531,1.2215,192521600.0
2008-10-06 11:00:00,1.25,1.28,1.24,1.26,159619200.0,1.2215,1.2509,1.2118,1.2313,159619200.0
2008-10-06 11:30:00,1.26,1.26,1.23,1.23,105804800.0,1.2313,1.2313,1.202,1.202,105804800.0
2008-10-06 12:00:00,1.23,1.25,1.23,1.23,71875200.0,1.202,1.2215,1.202,1.202,71875200.0
2008-10-06 12:30:00,1.23,1.24,1.2,1.21,68422400.0,1.202,1.2118,1.1727,1.1824,68422400.0
2008-10-06 13:00:00,1.21,1.23,1.2,1.22,82995200.0,1.1824,1.202,1.1727,1.1922,82995200.0
2008-10-06 13:30:00,1.22,1.22,1.18,1.2,93347200.0,1.1922,1.1922,1.1531,1.1727,93347200.0
2008-10-06 14:00:00,1.2,1.2,1.16,1.17,129820800.0,1.1727,1.1727,1.1336,1.1434,129820800.0
2008-10-06 14:30:00,1.17,1.19,1.15,1.18,167136000.0,1.1434,1.1629,1.1238,1.1531,167136000.0
2008-10-06 15:00:00,1.18,1.28,1.16,1.27,245065600.0,1.1531,1.2509,1.1336,1.2411,245065600.0
2008-10-06 15:30:00,1.27,1.3,1.24,1.3,253075200.0,1.2411,1.2704,1.2118,1.2704,253075200.0
2008-10-07 09:30:00,1.32,1.32,1.25,1.27,188204800.0,1.2899,1.2899,1.2215,1.2411,188204800.0
2008-10-07 10:00:00,1.27,1.3,1.25,1.29,142563200.0,1.2411,1.2704,1.2215,1.2606,142563200.0
2008-10-07 10:30:00,1.29,1.3,1.27,1.28,93449600.0,1.2606,1.2704,1.2411,1.2509,93449600.0
2008-10-07 11:00:00,1.28,1.28,1.25,1.26,65673600.0,1.2509,1.2509,1.2215,1.2313,65673600.0
2008-10-07 11:30:00,1.26,1.28,1.26,1.27,83385600.0,1.2313,1.2509,1.2313,1.2411,83385600.0
2008-10-07 12:00:00,1.27,1.27,1.23,1.23,80105600.0,1.2411,1.2411,1.202,1.202,80105600.0
2008-10-07 12:30:00,1.23,1.24,1.21,1.23,86323200.0,1.202,1.2118,1.1824,1.202,86323200.0
2008-10-07 13:00:00,1.23,1.26,1.2,1.21,109078400.0,1.202,1.2313,1.1727,1.1824,109078400.0
2008-10-07 13:30:00,1.21,1.23,1.17,1.17,122486400.0,1.1824,1.202,1.1434,1.1434,122486400.0
2008-10-07 14:00:00,1.17,1.23,1.17,1.21,142486400.0,1.1434,1.202,1.1434,1.1824,142486400.0
2008-10-07 14:30:00,1.21,1.24,1.18,1.19,104214400.0,1.1824,1.2118,1.1531,1.1629,104214400.0
2008-10-07 15:00:00,1.19,1.2,1.16,1.18,110464000.0,1.1629,1.1727,1.1336,1.1531,110464000.0
2008-10-07 15:30:00,1.18,1.19,1.14,1.15,157984000.0,1.1531,1.1629,1.114,1.1238,157984000.0
2008-10-08 09:30:00,1.09,1.21,1.08,1.19,305283200.0,1.0652,1.1824,1.0554,1.1629,305283200.0
2008-10-08 10:00:00,1.19,1.22,1.13,1.16,217779200.0,1.1629,1.1922,1.1043,1.1336,217779200.0
2008-10-08 10:30:00,1.16,1.17,1.11,1.14,180617600.0,1.1336,1.1434,1.0847,1.114,180617600.0
2008-10-08 11:00:00,1.14,1.18,1.13,1.17,137926400.0,1.114,1.1531,1.1043,1.1434,137926400.0
2008-10-08 11:30:00,1.17,1.18,1.11,1.14,133606400.0,1.1434,1.1531,1.0847,1.114,133606400.0
2008-10-08 12:00:00,1.14,1.15,1.09,1.11,156604800.0,1.114,1.1238,1.0652,1.0847,156604800.0
2008-10-08 12:30:00,1.11,1.14,1.1,1.13,107955200.0,1.0847,1.114,1.075,1.1043,107955200.0
2008-10-08 13:00:00,1.13,1.18,1.13,1.15,185443200.0,1.1043,1.1531,1.1043,1.1238,185443200.0
2008-10-08 13:30:00,1.15,1.22,1.14,1.22,223990400.0,1.1238,1.1922,1.114,1.1922,223990400.0
2008-10-08 14:00:00,1.22,1.24,1.19,1.21,176380800.0,1.1922,1.2118,1.1629,1.1824,176380800.0
2008-10-08 14:30:00,1.21,1.22,1.18,1.2,147366400.0,1.1824,1.1922,1.1531,1.1727,147366400.0
2008-10-08 15:00:00,1.2,1.22,1.18,1.21,173379200.0,1.1727,1.1922,1.1531,1.1824,173379200.0
2008-10-08 15:30:00,1.21,1.23,1.13,1.13,231104000.0,1.1824,1.202,1.1043,1.1043,231104000.0
2008-10-09 09:30:00,1.17,1.21,1.16,1.17,234272000.0,1.1434,1.1824,1.1336,1.1434,234272000.0
2008-10-09 10:00:00,1.17,1.19,1.15,1.15,206790400.0,1.1434,1.1629,1.1238,1.1238,206790400.0
2008-10-09 10:30:00,1.15,1.17,1.14,1.15,227014400.0,1.1238,1.1434,1.114,1.1238,227014400.0
2008-10-09 11:00:00,1.15,1.17,1.11,1.15,203488000.0,1.1238,1.1434,1.0847,1.1238,203488000.0
2008-10-09 11:30:00,1.15,1.19,1.15,1.17,198684800.0,1.1238,1.1629,1.1238,1.1434,198684800.0
2008-10-09 12:00:00,1.17,1.18,1.16,1.16,64153600.0,1.1434,1.1531,1.1336,1.1336,64153600.0
2008-10-09 12:30:00,1.17,1.17,1.14,1.15,67187200.0,1.1434,1.1434,1.114,1.1238,67187200.0
2008-10-09 13:00:00,1.15,1.18,1.15,1.17,97929600.0,1.1238,1.1531,1.1238,1.1434,97929600.0
2008-10-09 13:30:00,1.17,1.18,1.15,1.16,111849600.0,1.1434,1.1531,1.1238,1.1336,111849600.0
2008-10-09 14:00:00,1.16,1.17,1.14,1.14,87491200.0,1.1336,1.1434,1.114,1.114,87491200.0
2008-10-09 14:30:00,1.14,1.15,1.11,1.11,125724800.0,1.114,1.1238,1.0847,1.0847,125724800.0
2008-10-09 15:00:00,1.11,1.12,1.08,1.09,235046400.0,1.0847,1.0945,1.0554,1.0652,235046400.0
2008-10-09 15:30:00,1.09,1.1,1.01,1.06,259459200.0,1.0652,1.075,0.987,1.0359,259459200.0
2008-10-10 09:30:00,0.98,1.05,0.92,1.04,258348800.0,0.9577,1.0261,0.8991,1.0163,258348800.0
2008-10-10 10:00:00,1.04,1.1,0.99,1.05,238940800.0,1.0163,1.075,0.9675,1.0261,238940800.0
2008-10-10 10:30:00,1.05,1.05,0.99,1.0,168281600.0,1.0261,1.0261,0.9675,0.9772,168281600.0
2008-10-10 11:00:00,1.0,1.02,0.96,0.96,129385600.0,0.9772,0.9968,0.9381,0.9381,129385600.0
2008-10-10 11:30:00,0.96,0.99,0.94,0.95,139708800.0,0.9381,0.9675,0.9186,0.9284,139708800.0
2008-10-10 12:00:00,0.95,0.99,0.95,0.97,138329600.0,0.9284,0.9675,0.9284,0.9479,138329600.0
2008-10-10 12:30:00,0.97,0.99,0.95,0.98,116876800.0,0.9479,0.9675,0.9284,0.9577,116876800.0
2008-10-10 13:00:00,0.98,0.98,0.95,0.96,86636800.0,0.9577,0.9577,0.9284,0.9381,86636800.0
2008-10-10 13:30:00,0.96,0.96,0.91,0.93,147206400.0,0.9381,0.9381,0.8893,0.9088,147206400.0
2008-10-10 14:00:00,0.93,0.98,0.92,0.93,214096000.0,0.9088,0.9577,0.8991,0.9088,214096000.0
2008-10-10 14:30:00,0.94,0.96,0.92,0.94,115155200.0,0.9186,0.9381,0.8991,0.9186,115155200.0
2008-10-10 15:00:00,0.94,1.07,0.93,1.06,225859200.0,0.9186,1.0456,0.9088,1.0359,225859200.0
2008-10-10 15:30:00,1.06,1.12,1.03,1.04,273465600.0,1.0359,1.0945,1.0065,1.0163,273465600.0
2008-10-13 09:30:00,1.14,1.15,1.11,1.13,184380800.0,1.114,1.1238,1.0847,1.1043,184380800.0
2008-10-13 10:00:00,1.13,1.15,1.11,1.14,102854400.0,1.1043,1.1238,1.0847,1.114,102854400.0
2008-10-13 10:30:00,1.14,1.16,1.14,1.15,141696000.0,1.114,1.1336,1.114,1.1238,141696000.0
2008-10-13 11:00:00,1.15,1.16,1.15,1.15,56531200.0,1.1238,1.1336,1.1238,1.1238,56531200.0
2008-10-13 11:30:00,1.16,1.17,1.16,1.16,70643200.0,1.1336,1.1434,1.1336,1.1336,70643200.0
2008-10-13 12:00:00,1.16,1.19,1.16,1.19,71072000.0,1.1336,1.1629,1.1336,1.1629,71072000.0
2008-10-13 12:30:00,1.19,1.2,1.18,1.19,56137600.0,1.1629,1.1727,1.1531,1.1629,56137600.0
2008-10-13 13:00:00,1.19,1.19,1.18,1.19,37024000.0,1.1629,1.1629,1.1531,1.1629,37024000.0
2008-10-13 13:30:00,1.19,1.2,1.17,1.17,68096000.0,1.1629,1.1727,1.1434,1.1434,68096000.0
2008-10-13 14:00:00,1.17,1.18,1.16,1.16,66518400.0,1.1434,1.1531,1.1336,1.1336,66518400.0
2008-10-13 14:30:00,1.16,1.2,1.16,1.2,95616000.0,1.1336,1.1727,1.1336,1.1727,95616000.0
2008-10-13 15:00:00,1.2,1.23,1.2,1.22,138371200.0,1.1727,1.202,1.1727,1.1922,138371200.0
2008-10-13 15:30:00,1.22,1.28,1.22,1.28,195907200.0,1.1922,1.2509,1.1922,1.2509,195907200.0
2008-10-14 09:30:00,1.36,1.36,1.24,1.24,268025600.0,1.329,1.329,1.2118,1.2118,268025600.0
2008-10-14 10:00:00,1.24,1.28,1.24,1.27,190281600.0,1.2118,1.2509,1.2118,1.2411,190281600.0
2008-10-14 10:30:00,1.27,1.28,1.2,1.24,180969600.0,1.2411,1.2509,1.1727,1.2118,180969600.0
2008-10-14 11:00:00,1.24,1.24,1.2,1.24,123625600.0,1.2118,1.2118,1.1727,1.2118,123625600.0
2008-10-14 11:30:00,1.23,1.27,1.23,1.25,122265600.0,1.202,1.2411,1.202,1.2215,122265600.0
2008-10-14 12:00:00,1.25,1.26,1.22,1.25,65865600.0,1.2215,1.2313,1.1922,1.2215,65865600.0
2008-10-14 12:30:00,1.26,1.27,1.24,1.24,71641600.0,1.2313,1.2411,1.2118,1.2118,71641600.0
2008-10-14 13:00:00,1.24,1.26,1.23,1.24,54236800.0,1.2118,1.2313,1.202,1.2118,54236800.0
2008-10-14 13:30:00,1.24,1.25,1.21,1.22,66723200.0,1.2118,1.2215,1.1824,1.1922,66723200.0
2008-10-14 14:00:00,1.22,1.22,1.17,1.2,135868800.0,1.1922,1.1922,1.1434,1.1727,135868800.0
2008-10-14 14:30:00,1.2,1.2,1.15,1.16,151555200.0,1.1727,1.1727,1.1238,1.1336,151555200.0
2008-10-14 15:00:00,1.16,1.21,1.15,1.2,155686400.0,1.1336,1.1824,1.1238,1.1727,155686400.0
2008-10-14 15:30:00,1.2,1.23,1.17,1.17,189913600.0,1.1727,1.202,1.1434,1.1434,189913600.0
2008-10-15 09:30:00,1.15,1.16,1.11,1.14,206057600.0,1.1238,1.1336,1.0847,1.114,206057600.0
2008-10-15 10:00:00,1.14,1.15,1.12,1.13,112288000.0,1.114,1.1238,1.0945,1.1043,112288000.0
2008-10-15 10:30:00,1.13,1.15,1.09,1.1,131232000.0,1.1043,1.1238,1.0652,1.075,131232000.0
2008-10-15 11:00:00,1.1,1.11,1.09,1.1,98540800.0,1.075,1.0847,1.0652,1.075,98540800.0
2008-10-15 11:30:00,1.1,1.11,1.09,1.1,78579200.0,1.075,1.0847,1.0652,1.075,78579200.0
2008-10-15 12:00:00,1.1,1.11,1.08,1.09,84252800.0,1.075,1.0847,1.0554,1.0652,84252800.0
2008-10-15 12:30:00,1.09,1.1,1.09,1.09,69040000.0,1.0652,1.075,1.0652,1.0652,69040000.0
2008-10-15 13:00:00,1.09,1.09,1.06,1.06,85664000.0,1.0652,1.0652,1.0359,1.0359,85664000.0
2008-10-15 13:30:00,1.07,1.07,1.03,1.03,129254400.0,1.0456,1.0456,1.0065,1.0065,129254400.0
2008-10-15 14:00:00,1.03,1.05,1.01,1.05,146748800.0,1.0065,1.0261,0.987,1.0261,146748800.0
2008-10-15 14:30:00,1.05,1.07,1.03,1.04,129315200.0,1.0261,1.0456,1.0065,1.0163,129315200.0
2008-10-15 15:00:00,1.04,1.07,1.03,1.04,167126400.0,1.0163,1.0456,1.0065,1.0163,167126400.0
2008-10-15 15:30:00,1.04,1.04,0.96,0.97,208425600.0,1.0163,1.0163,0.9381,0.9479,208425600.0
2008-10-16 09:30:00,0.98,1.02,0.95,1.0,254883200.0,0.9577,0.9968,0.9284,0.9772,254883200.0
2008-10-16 10:00:00,1.0,1.0,0.92,0.93,208819200.0,0.9772,0.9772,0.8991,0.9088,208819200.0
2008-10-16 10:30:00,0.93,0.98,0.9,0.91,160134400.0,0.9088,0.9577,0.8795,0.8893,160134400.0
2008-10-16 11:00:00,0.91,0.92,0.88,0.91,173337600.0,0.8893,0.8991,0.86,0.8893,173337600.0
2008-10-16 11:30:00,0.91,0.97,0.91,0.96,205468800.0,0.8893,0.9479,0.8893,0.9381,205468800.0
2008-10-16 12:00:00,0.96,1.02,0.94,0.99,227459200.0,0.9381,0.9968,0.9186,0.9675,227459200.0
2008-10-16 12:30:00,0.99,1.0,0.96,0.97,228848000.0,0.9675,0.9772,0.9381,0.9479,228848000.0
2008-10-16 13:00:00,0.97,0.99,0.95,0.97,186956800.0,0.9479,0.9675,0.9284,0.9479,186956800.0
2008-10-16 13:30:00,0.97,1.01,0.95,1.0,153724800.0,0.9479,0.987,0.9284,0.9772,153724800.0
2008-10-16 14:00:00,1.0,1.0,0.96,0.97,123520000.0,0.9772,0.9772,0.9381,0.9479,123520000.0
2008-10-16 14:30:00,0.97,1.02,0.96,1.01,150582400.0,0.9479,0.9968,0.9381,0.987,150582400.0
2008-10-16 15:00:00,1.0,1.06,1.0,1.04,270819200.0,0.9772,1.0359,0.9772,1.0163,270819200.0
2008-10-16 15:30:00,1.04,1.07,1.01,1.07,268400000.0,1.0163,1.0456,0.987,1.0456,268400000.0
2008-10-17 09:30:00,1.03,1.08,1.02,1.08,249574400.0,1.0065,1.0554,0.9968,1.0554,249574400.0
2008-10-17 10:00:00,1.08,1.08,1.04,1.07,171760000.0,1.0554,1.0554,1.0163,1.0456,171760000.0
2008-10-17 10:30:00,1.07,1.1,1.05,1.09,149372800.0,1.0456,1.075,1.0261,1.0652,149372800.0
2008-10-17 11:00:00,1.09,1.11,1.08,1.08,128060800.0,1.0652,1.0847,1.0554,1.0554,128060800.0
2008-10-17 11:30:00,1.08,1.09,1.07,1.08,80377600.0,1.0554,1.0652,1.0456,1.0554,80377600.0
2008-10-17 12:00:00,1.08,1.1,1.07,1.1,96867200.0,1.0554,1.075,1.0456,1.075,96867200.0
2008-10-17 12:30:00,1.1,1.12,1.09,1.12,121657600.0,1.075,1.0945,1.0652,1.0945,121657600.0
2008-10-17 13:00:00,1.12,1.14,1.11,1.13,132204800.0,1.0945,1.114,1.0847,1.1043,132204800.0
2008-10-17 13:30:00,1.13,1.16,1.13,1.14,162300800.0,1.1043,1.1336,1.1043,1.114,162300800.0
2008-10-17 14:00:00,1.14,1.15,1.1,1.1,159212800.0,1.114,1.1238,1.075,1.075,159212800.0
2008-10-17 14:30:00,1.1,1.13,1.08,1.11,163676800.0,1.075,1.1043,1.0554,1.0847,163676800.0
2008-10-17 15:00:00,1.11,1.13,1.06,1.08,211414400.0,1.0847,1.1043,1.0359,1.0554,211414400.0
2008-10-17 15:30:00,1.08,1.1,1.06,1.07,161792000.0,1.0554,1.075,1.0359,1.0456,161792000.0
2008-10-20 09:30:00,1.11,1.11,1.08,1.1,144188800.0,1.0847,1.0847,1.0554,1.075,144188800.0
2008-10-20 10:00:00,1.1,1.12,1.07,1.07,166268800.0,1.075,1.0945,1.0456,1.0456,166268800.0
2008-10-20 10:30:00,1.07,1.08,1.05,1.07,97065600.0,1.0456,1.0554,1.0261,1.0456,97065600.0
2008-10-20 11:00:00,1.06,1.07,1.03,1.06,102902400.0,1.0359,1.0456,1.0065,1.0359,102902400.0
2008-10-20 11:30:00,1.06,1.09,1.05,1.08,88435200.0,1.0359,1.0652,1.0261,1.0554,88435200.0
2008-10-20 12:00:00,1.08,1.09,1.07,1.08,62633600.0,1.0554,1.0652,1.0456,1.0554,62633600.0
2008-10-20 12:30:00,1.08,1.1,1.07,1.07,65484800.0,1.0554,1.075,1.0456,1.0456,65484800.0
2008-10-20 13:00:00,1.07,1.09,1.06,1.09,55200000.0,1.0456,1.0652,1.0359,1.0652,55200000.0
2008-10-20 13:30:00,1.09,1.1,1.08,1.09,82585600.0,1.0652,1.075,1.0554,1.0652,82585600.0
2008-10-20 14:00:00,1.09,1.11,1.08,1.09,92838400.0,1.0652,1.0847,1.0554,1.0652,92838400.0
2008-10-20 14:30:00,1.09,1.11,1.08,1.1,70278400.0,1.0652,1.0847,1.0554,1.075,70278400.0
2008-10-20 15:00:00,1.1,1.11,1.09,1.1,76310400.0,1.075,1.0847,1.0652,1.075,76310400.0
2008-10-20 15:30:00,1.1,1.13,1.09,1.13,130409600.0,1.075,1.1043,1.0652,1.1043,130409600.0
2008-10-21 09:30:00,1.09,1.1,1.08,1.1,109824000.0,1.0652,1.075,1.0554,1.075,109824000.0
2008-10-21 10:00:00,1.1,1.14,1.1,1.12,123248000.0,1.075,1.114,1.075,1.0945,123248000.0
2008-10-21 10:30:00,1.12,1.12,1.1,1.1,85577600.0,1.0945,1.0945,1.075,1.075,85577600.0
2008-10-21 11:00:00,1.1,1.11,1.09,1.1,67219200.0,1.075,1.0847,1.0652,1.075,67219200.0
2008-10-21 11:30:00,1.1,1.1,1.06,1.06,82131200.0,1.075,1.075,1.0359,1.0359,82131200.0
2008-10-21 12:00:00,1.06,1.07,1.05,1.06,105049600.0,1.0359,1.0456,1.0261,1.0359,105049600.0
2008-10-21 12:30:00,1.06,1.07,1.04,1.04,76188800.0,1.0359,1.0456,1.0163,1.0163,76188800.0
2008-10-21 13:00:00,1.04,1.07,1.04,1.06,82726400.0,1.0163,1.0456,1.0163,1.0359,82726400.0
2008-10-21 13:30:00,1.06,1.07,1.05,1.05,92067200.0,1.0359,1.0456,1.0261,1.0261,92067200.0
2008-10-21 14:00:00,1.05,1.08,1.05,1.08,82838400.0,1.0261,1.0554,1.0261,1.0554,82838400.0
2008-10-21 14:30:00,1.08,1.09,1.07,1.08,117932800.0,1.0554,1.0652,1.0456,1.0554,117932800.0
2008-10-21 15:00:00,1.08,1.09,1.05,1.05,130377600.0,1.0554,1.0652,1.0261,1.0261,130377600.0
2008-10-21 15:30:00,1.05,1.05,1.02,1.02,150764800.0,1.0261,1.0261,0.9968,0.9968,150764800.0
2008-10-22 09:30:00,1.01,1.02,0.99,0.99,173244800.0,0.987,0.9968,0.9675,0.9675,173244800.0
2008-10-22 10:00:00,0.99,1.01,0.98,0.99,165529600.0,0.9675,0.987,0.9577,0.9675,165529600.0
2008-10-22 10:30:00,0.98,1.02,0.98,1.01,129683200.0,0.9577,0.9968,0.9577,0.987,129683200.0
2008-10-22 11:00:00,1.01,1.02,0.99,0.99,98259200.0,0.987,0.9968,0.9675,0.9675,98259200.0
2008-10-22 11:30:00,0.99,1.01,0.99,1.01,63811200.0,0.9675,0.987,0.9675,0.987,63811200.0
2008-10-22 12:00:00,1.0,1.02,1.0,1.01,55027200.0,0.9772,0.9968,0.9772,0.987,55027200.0
2008-10-22 12:30:00,1.01,1.02,1.0,1.01,42448000.0,0.987,0.9968,0.9772,0.987,42448000.0
2008-10-22 13:00:00,1.01,1.01,0.98,0.99,76819200.0,0.987,0.987,0.9577,0.9675,76819200.0
2008-10-22 13:30:00,0.99,0.99,0.98,0.99,84192000.0,0.9675,0.9675,0.9577,0.9675,84192000.0
2008-10-22 14:00:00,0.99,0.99,0.97,0.99,74121600.0,0.9675,0.9675,0.9479,0.9675,74121600.0
2008-10-22 14:30:00,0.99,0.99,0.96,0.97,98163200.0,0.9675,0.9675,0.9381,0.9479,98163200.0
2008-10-22 15:00:00,0.97,0.97,0.93,0.94,137708800.0,0.9479,0.9479,0.9088,0.9186,137708800.0
2008-10-22 15:30:00,0.94,0.97,0.9,0.96,236185600.0,0.9186,0.9479,0.8795,0.9381,236185600.0
2008-10-23 09:30:00,0.95,0.97,0.91,0.94,161212800.0,0.9284,0.9479,0.8893,0.9186,161212800.0
2008-10-23 10:00:00,0.94,0.96,0.93,0.94,98470400.0,0.9186,0.9381,0.9088,0.9186,98470400.0
2008-10-23 10:30:00,0.94,0.98,0.94,0.98,116083200.0,0.9186,0.9577,0.9186,0.9577,116083200.0
2008-10-23 11:00:00,0.98,0.99,0.96,0.96,79392000.0,0.9577,0.9675,0.9381,0.9381,79392000.0
2008-10-23 11:30:00,0.96,0.97,0.95,0.96,58329600.0,0.9381,0.9479,0.9284,0.9381,58329600.0
2008-10-23 12:00:00,0.96,0.96,0.91,0.92,124588800.0,0.9381,0.9381,0.8893,0.8991,124588800.0
2008-10-23 12:30:00,0.92,0.93,0.91,0.91,109254400.0,0.8991,0.9088,0.8893,0.8893,109254400.0
2008-10-23 13:00:00,0.91,0.93,0.9,0.9,125379200.0,0.8893,0.9088,0.8795,0.8795,125379200.0
2008-10-23 13:30:00,0.9,0.91,0.89,0.9,105721600.0,0.8795,0.8893,0.8697,0.8795,105721600.0
2008-10-23 14:00:00,0.9,0.9,0.85,0.88,188108800.0,0.8795,0.8795,0.8306,0.86,188108800.0
2008-10-23 14:30:00,0.87,0.9,0.86,0.88,168454400.0,0.8502,0.8795,0.8404,0.86,168454400.0
2008-10-23 15:00:00,0.88,0.93,0.87,0.91,225171200.0,0.86,0.9088,0.8502,0.8893,225171200.0
2008-10-23 15:30:00,0.91,0.95,0.88,0.95,206563200.0,0.8893,0.9284,0.86,0.9284,206563200.0
2008-10-24 09:30:00,0.8,0.9,0.8,0.88,220854400.0,0.7818,0.8795,0.7818,0.86,220854400.0
2008-10-24 10:00:00,0.88,0.91,0.85,0.86,149145600.0,0.86,0.8893,0.8306,0.8404,149145600.0
2008-10-24 10:30:00,0.86,0.89,0.86,0.88,93270400.0,0.8404,0.8697,0.8404,0.86,93270400.0
2008-10-24 11:00:00,0.88,0.91,0.87,0.91,101404800.0,0.86,0.8893,0.8502,0.8893,101404800.0
2008-10-24 11:30:00,0.91,0.93,0.9,0.91,91462400.0,0.8893,0.9088,0.8795,0.8893,91462400.0
2008-10-24 12:00:00,0.91,0.93,0.89,0.89,71916800.0,0.8893,0.9088,0.8697,0.8697,71916800.0
2008-10-24 12:30:00,0.89,0.9,0.88,0.89,64019200.0,0.8697,0.8795,0.86,0.8697,64019200.0
2008-10-24 13:00:00,0.89,0.91,0.89,0.9,62988800.0,0.8697,0.8893,0.8697,0.8795,62988800.0
2008-10-24 13:30:00,0.9,0.9,0.86,0.86,78572800.0,0.8795,0.8795,0.8404,0.8404,78572800.0
2008-10-24 14:00:00,0.86,0.89,0.86,0.87,101513600.0,0.8404,0.8697,0.8404,0.8502,101513600.0
2008-10-24 14:30:00,0.87,0.92,0.87,0.91,164195200.0,0.8502,0.8991,0.8502,0.8893,164195200.0
2008-10-24 15:00:00,0.91,0.94,0.89,0.92,193168000.0,0.8893,0.9186,0.8697,0.8991,193168000.0
2008-10-24 15:30:00,0.92,0.92,0.89,0.89,119020800.0,0.8991,0.8991,0.8697,0.8697,119020800.0
2008-10-27 09:30:00,0.87,0.89,0.85,0.88,157680000.0,0.8502,0.8697,0.8306,0.86,157680000.0
2008-10-27 10:00:00,0.88,0.91,0.87,0.87,135139200.0,0.86,0.8893,0.8502,0.8502,135139200.0
2008-10-27 10:30:00,0.87,0.88,0.85,0.88,95907200.0,0.8502,0.86,0.8306,0.86,95907200.0
2008-10-27 11:00:00,0.88,0.9,0.87,0.88,88784000.0,0.86,0.8795,0.8502,0.86,88784000.0
2008-10-27 11:30:00,0.88,0.88,0.87,0.88,60812800.0,0.86,0.86,0.8502,0.86,60812800.0
2008-10-27 12:00:00,0.88,0.9,0.88,0.88,87219200.0,0.86,0.8795,0.86,0.86,87219200.0
2008-10-27 12:30:00,0.88,0.92,0.88,0.92,97056000.0,0.86,0.8991,0.86,0.8991,97056000.0
2008-10-27 13:00:00,0.91,0.92,0.9,0.92,83609600.0,0.8893,0.8991,0.8795,0.8991,83609600.0
2008-10-27 13:30:00,0.92,0.93,0.91,0.92,102681600.0,0.8991,0.9088,0.8893,0.8991,102681600.0
2008-10-27 14:00:00,0.92,0.92,0.89,0.89,93993600.0,0.8991,0.8991,0.8697,0.8697,93993600.0
2008-10-27 14:30:00,0.89,0.9,0.88,0.88,114236800.0,0.8697,0.8795,0.86,0.86,114236800.0
2008-10-27 15:00:00,0.88,0.91,0.88,0.89,119843200.0,0.86,0.8893,0.86,0.8697,119843200.0
2008-10-27 15:30:00,0.89,0.9,0.82,0.84,150201600.0,0.8697,0.8795,0.8013,0.8209,150201600.0
2008-10-28 09:30:00,0.9,0.92,0.89,0.91,162006400.0,0.8795,0.8991,0.8697,0.8893,162006400.0
2008-10-28 10:00:00,0.91,0.91,0.88,0.88,183190400.0,0.8893,0.8893,0.86,0.86,183190400.0
2008-10-28 10:30:00,0.88,0.89,0.85,0.86,141043200.0,0.86,0.8697,0.8306,0.8404,141043200.0
2008-10-28 11:00:00,0.86,0.87,0.85,0.87,132649600.0,0.8404,0.8502,0.8306,0.8502,132649600.0
2008-10-28 11:30:00,0.87,0.89,0.87,0.87,100560000.0,0.8502,0.8697,0.8502,0.8502,100560000.0
2008-10-28 12:00:00,0.87,0.88,0.86,0.87,65385600.0,0.8502,0.86,0.8404,0.8502,65385600.0
2008-10-28 12:30:00,0.87,0.89,0.87,0.88,67801600.0,0.8502,0.8697,0.8502,0.86,67801600.0
2008-10-28 13:00:00,0.88,0.9,0.88,0.89,82617600.0,0.86,0.8795,0.86,0.8697,82617600.0
2008-10-28 13:30:00,0.89,0.89,0.87,0.88,70835200.0,0.8697,0.8697,0.8502,0.86,70835200.0
2008-10-28 14:00:00,0.88,0.91,0.88,0.91,94374400.0,0.86,0.8893,0.86,0.8893,94374400.0
2008-10-28 14:30:00,0.91,0.95,0.91,0.94,200726400.0,0.8893,0.9284,0.8893,0.9186,200726400.0
2008-10-28 15:00:00,0.94,0.97,0.93,0.96,205056000.0,0.9186,0.9479,0.9088,0.9381,205056000.0
2008-10-28 15:30:00,0.96,1.03,0.95,1.02,284224000.0,0.9381,1.0065,0.9284,0.9968,284224000.0
2008-10-29 09:30:00,1.03,1.03,0.99,1.01,147590400.0,1.0065,1.0065,0.9675,0.987,147590400.0
2008-10-29 10:00:00,1.01,1.04,1.0,1.03,135078400.0,0.987,1.0163,0.9772,1.0065,135078400.0
2008-10-29 10:30:00,1.03,1.04,1.0,1.0,97337600.0,1.0065,1.0163,0.9772,0.9772,97337600.0
2008-10-29 11:00:00,1.0,1.02,1.0,1.02,79632000.0,0.9772,0.9968,0.9772,0.9968,79632000.0
2008-10-29 11:30:00,1.02,1.03,1.01,1.03,61948800.0,0.9968,1.0065,0.987,1.0065,61948800.0
2008-10-29 12:00:00,1.03,1.04,1.02,1.04,45923200.0,1.0065,1.0163,0.9968,1.0163,45923200.0
2008-10-29 12:30:00,1.04,1.06,1.04,1.05,103756800.0,1.0163,1.0359,1.0163,1.0261,103756800.0
2008-10-29 13:00:00,1.05,1.06,1.05,1.06,50291200.0,1.0261,1.0359,1.0261,1.0359,50291200.0
2008-10-29 13:30:00,1.06,1.07,1.05,1.05,76720000.0,1.0359,1.0456,1.0261,1.0261,76720000.0
2008-10-29 14:00:00,1.05,1.07,1.02,1.04,157766400.0,1.0261,1.0456,0.9968,1.0163,157766400.0
2008-10-29 14:30:00,1.04,1.07,1.01,1.05,193673600.0,1.0163,1.0456,0.987,1.0261,193673600.0
2008-10-29 15:00:00,1.05,1.1,1.04,1.09,202505600.0,1.0261,1.075,1.0163,1.0652,202505600.0
2008-10-29 15:30:00,1.09,1.1,1.02,1.02,249011200.0,1.0652,1.075,0.9968,0.9968,249011200.0
2008-10-30 09:30:00,1.08,1.1,1.07,1.08,139571200.0,1.0554,1.075,1.0456,1.0554,139571200.0
2008-10-30 10:00:00,1.08,1.09,1.06,1.06,116275200.0,1.0554,1.0652,1.0359,1.0359,116275200.0
2008-10-30 10:30:00,1.06,1.07,1.05,1.06,108310400.0,1.0359,1.0456,1.0261,1.0359,108310400.0
2008-10-30 11:00:00,1.06,1.08,1.06,1.06,95667200.0,1.0359,1.0554,1.0359,1.0359,95667200.0
2008-10-30 11:30:00,1.06,1.06,1.03,1.04,145443200.0,1.0359,1.0359,1.0065,1.0163,145443200.0
2008-10-30 12:00:00,1.04,1.06,1.04,1.05,92745600.0,1.0163,1.0359,1.0163,1.0261,92745600.0
2008-10-30 12:30:00,1.05,1.07,1.05,1.05,77024000.0,1.0261,1.0456,1.0261,1.0261,77024000.0
2008-10-30 13:00:00,1.05,1.08,1.05,1.07,74579200.0,1.0261,1.0554,1.0261,1.0456,74579200.0
2008-10-30 13:30:00,1.07,1.08,1.06,1.07,62841600.0,1.0456,1.0554,1.0359,1.0456,62841600.0
2008-10-30 14:00:00,1.07,1.1,1.07,1.09,105737600.0,1.0456,1.075,1.0456,1.0652,105737600.0
2008-10-30 14:30:00,1.09,1.1,1.08,1.09,95494400.0,1.0652,1.075,1.0554,1.0652,95494400.0
2008-10-30 15:00:00,1.09,1.1,1.06,1.08,178377600.0,1.0652,1.075,1.0359,1.0554,178377600.0
2008-10-30 15:30:00,1.08,1.09,1.05,1.08,211049600.0,1.0554,1.0652,1.0261,1.0554,211049600.0
2008-10-31 09:30:00,1.06,1.06,1.04,1.05,115280000.0,1.0359,1.0359,1.0163,1.0261,115280000.0
2008-10-31 10:00:00,1.05,1.08,1.05,1.07,94025600.0,1.0261,1.0554,1.0261,1.0456,94025600.0
2008-10-31 10:30:00,1.07,1.08,1.06,1.07,80921600.0,1.0456,1.0554,1.0359,1.0456,80921600.0
2008-10-31 11:00:00,1.07,1.1,1.07,1.09,94156800.0,1.0456,1.075,1.0456,1.0652,94156800.0
2008-10-31 11:30:00,1.09,1.1,1.08,1.09,75664000.0,1.0652,1.075,1.0554,1.0652,75664000.0
2008-10-31 12:00:00,1.09,1.09,1.07,1.08,51964800.0,1.0652,1.0652,1.0456,1.0554,51964800.0
2008-10-31 12:30:00,1.08,1.09,1.07,1.09,29820800.0,1.0554,1.0652,1.0456,1.0652,29820800.0
2008-10-31 13:00:00,1.09,1.11,1.08,1.11,75964800.0,1.0652,1.0847,1.0554,1.0847,75964800.0
2008-10-31 13:30:00,1.11,1.12,1.1,1.11,72931200.0,1.0847,1.0945,1.075,1.0847,72931200.0
2008-10-31 14:00:00,1.11,1.12,1.09,1.1,109350400.0,1.0847,1.0945,1.0652,1.075,109350400.0
2008-10-31 14:30:00,1.1,1.12,1.09,1.11,71289600.0,1.075,1.0945,1.0652,1.0847,71289600.0
2008-10-31 15:00:00,1.12,1.13,1.08,1.08,156060800.0,1.0945,1.1043,1.0554,1.0554,156060800.0
2008-10-31 15:30:00,1.08,1.1,1.06,1.09,217651200.0,1.0554,1.075,1.0359,1.0652,217651200.0
2008-11-03 09:30:00,1.09,1.11,1.08,1.1,84371200.0,1.0652,1.0847,1.0554,1.075,84371200.0
2008-11-03 10:00:00,1.1,1.11,1.09,1.09,89715200.0,1.075,1.0847,1.0652,1.0652,89715200.0
2008-11-03 10:30:00,1.09,1.1,1.08,1.09,56867200.0,1.0652,1.075,1.0554,1.0652,56867200.0
2008-11-03 11:00:00,1.1,1.1,1.09,1.09,36838400.0,1.075,1.075,1.0652,1.0652,36838400.0
2008-11-03 11:30:00,1.09,1.1,1.09,1.1,39024000.0,1.0652,1.075,1.0652,1.075,39024000.0
2008-11-03 12:00:00,1.1,1.1,1.1,1.1,46563200.0,1.075,1.075,1.075,1.075,46563200.0
2008-11-03 12:30:00,1.1,1.11,1.1,1.1,37513600.0,1.075,1.0847,1.075,1.075,37513600.0
2008-11-03 13:00:00,1.1,1.11,1.09,1.09,31004800.0,1.075,1.0847,1.0652,1.0652,31004800.0
2008-11-03 13:30:00,1.09,1.1,1.09,1.09,50508800.0,1.0652,1.075,1.0652,1.0652,50508800.0
2008-11-03 14:00:00,1.09,1.09,1.08,1.09,64291200.0,1.0652,1.0652,1.0554,1.0652,64291200.0
2008-11-03 14:30:00,1.09,1.09,1.07,1.07,39190400.0,1.0652,1.0652,1.0456,1.0456,39190400.0
2008-11-03 15:00:00,1.07,1.08,1.07,1.08,69900800.0,1.0456,1.0554,1.0456,1.0554,69900800.0
2008-11-03 15:30:00,1.08,1.1,1.08,1.09,97817600.0,1.0554,1.075,1.0554,1.0652,97817600.0
2008-11-04 09:30:00,1.13,1.13,1.1,1.1,116752000.0,1.1043,1.1043,1.075,1.075,116752000.0
2008-11-04 10:00:00,1.1,1.13,1.1,1.12,95539200.0,1.075,1.1043,1.075,1.0945,95539200.0
2008-11-04 10:30:00,1.13,1.15,1.12,1.14,91081600.0,1.1043,1.1238,1.0945,1.114,91081600.0
2008-11-04 11:00:00,1.14,1.15,1.14,1.14,65872000.0,1.114,1.1238,1.114,1.114,65872000.0
2008-11-04 11:30:00,1.14,1.17,1.14,1.16,58214400.0,1.114,1.1434,1.114,1.1336,58214400.0
2008-11-04 12:00:00,1.16,1.16,1.15,1.15,56892800.0,1.1336,1.1336,1.1238,1.1238,56892800.0
2008-11-04 12:30:00,1.15,1.15,1.14,1.15,33494400.0,1.1238,1.1238,1.114,1.1238,33494400.0
2008-11-04 13:00:00,1.15,1.16,1.14,1.16,32787200.0,1.1238,1.1336,1.114,1.1336,32787200.0
2008-11-04 13:30:00,1.16,1.16,1.15,1.15,35958400.0,1.1336,1.1336,1.1238,1.1238,35958400.0
2008-11-04 14:00:00,1.15,1.15,1.14,1.15,74112000.0,1.1238,1.1238,1.114,1.1238,74112000.0
2008-11-04 14:30:00,1.15,1.15,1.13,1.13,71036800.0,1.1238,1.1238,1.1043,1.1043,71036800.0
2008-11-04 15:00:00,1.13,1.14,1.12,1.13,86409600.0,1.1043,1.114,1.0945,1.1043,86409600.0
2008-11-04 15:30:00,1.13,1.16,1.13,1.16,149782400.0,1.1043,1.1336,1.1043,1.1336,149782400.0
2008-11-05 09:30:00,1.13,1.13,1.12,1.12,118355200.0,1.1043,1.1043,1.0945,1.0945,118355200.0
2008-11-05 10:00:00,1.12,1.13,1.12,1.13,94969600.0,1.0945,1.1043,1.0945,1.1043,94969600.0
2008-11-05 10:30:00,1.13,1.14,1.12,1.12,68880000.0,1.1043,1.114,1.0945,1.0945,68880000.0
2008-11-05 11:00:00,1.12,1.13,1.11,1.11,44630400.0,1.0945,1.1043,1.0847,1.0847,44630400.0
2008-11-05 11:30:00,1.11,1.11,1.1,1.11,64300800.0,1.0847,1.0847,1.075,1.0847,64300800.0
2008-11-05 12:00:00,1.11,1.11,1.08,1.08,69260800.0,1.0847,1.0847,1.0554,1.0554,69260800.0
2008-11-05 12:30:00,1.08,1.09,1.07,1.08,68403200.0,1.0554,1.0652,1.0456,1.0554,68403200.0
2008-11-05 13:00:00,1.08,1.09,1.07,1.08,38329600.0,1.0554,1.0652,1.0456,1.0554,38329600.0
2008-11-05 13:30:00,1.08,1.08,1.07,1.07,54153600.0,1.0554,1.0554,1.0456,1.0456,54153600.0
2008-11-05 14:00:00,1.07,1.07,1.06,1.06,68137600.0,1.0456,1.0456,1.0359,1.0359,68137600.0
2008-11-05 14:30:00,1.06,1.08,1.06,1.07,86355200.0,1.0359,1.0554,1.0359,1.0456,86355200.0
2008-11-05 15:00:00,1.07,1.08,1.05,1.05,88406400.0,1.0456,1.0554,1.0261,1.0261,88406400.0
2008-11-05 15:30:00,1.05,1.06,1.02,1.03,169964800.0,1.0261,1.0359,0.9968,1.0065,169964800.0
2008-11-06 09:30:00,1.0,1.02,0.98,0.98,165203200.0,0.9772,0.9968,0.9577,0.9577,165203200.0
2008-11-06 10:00:00,0.98,1.0,0.96,0.98,123081600.0,0.9577,0.9772,0.9381,0.9577,123081600.0
2008-11-06 10:30:00,0.98,0.98,0.96,0.97,135091200.0,0.9577,0.9577,0.9381,0.9479,135091200.0
2008-11-06 11:00:00,0.97,0.98,0.96,0.97,92969600.0,0.9479,0.9577,0.9381,0.9479,92969600.0
2008-11-06 11:30:00,0.97,0.98,0.96,0.97,84969600.0,0.9479,0.9577,0.9381,0.9479,84969600.0
2008-11-06 12:00:00,0.97,0.97,0.94,0.95,119708800.0,0.9479,0.9479,0.9186,0.9284,119708800.0
2008-11-06 12:30:00,0.95,0.96,0.94,0.95,97929600.0,0.9284,0.9381,0.9186,0.9284,97929600.0
2008-11-06 13:00:00,0.95,0.95,0.94,0.95,100707200.0,0.9284,0.9284,0.9186,0.9284,100707200.0
2008-11-06 13:30:00,0.95,0.95,0.93,0.95,95001600.0,0.9284,0.9284,0.9088,0.9284,95001600.0
2008-11-06 14:00:00,0.95,0.96,0.95,0.95,98809600.0,0.9284,0.9381,0.9284,0.9284,98809600.0
2008-11-06 14:30:00,0.95,0.98,0.95,0.96,138892800.0,0.9284,0.9577,0.9284,0.9381,138892800.0
2008-11-06 15:00:00,0.96,0.96,0.94,0.94,124937600.0,0.9381,0.9381,0.9186,0.9186,124937600.0
2008-11-06 15:30:00,0.94,0.95,0.93,0.94,147264000.0,0.9186,0.9284,0.9088,0.9186,147264000.0
2008-11-07 09:30:00,0.96,0.97,0.94,0.95,132902400.0,0.9381,0.9479,0.9186,0.9284,132902400.0
2008-11-07 10:00:00,0.95,0.98,0.95,0.98,140812800.0,0.9284,0.9577,0.9284,0.9577,140812800.0
2008-11-07 10:30:00,0.98,0.99,0.97,0.98,99065600.0,0.9577,0.9675,0.9479,0.9577,99065600.0
2008-11-07 11:00:00,0.98,0.98,0.95,0.96,99670400.0,0.9577,0.9577,0.9284,0.9381,99670400.0
2008-11-07 11:30:00,0.96,0.98,0.95,0.98,84588800.0,0.9381,0.9577,0.9284,0.9577,84588800.0
2008-11-07 12:00:00,0.98,0.98,0.97,0.97,55891200.0,0.9577,0.9577,0.9479,0.9479,55891200.0
2008-11-07 12:30:00,0.97,0.98,0.97,0.98,50211200.0,0.9479,0.9577,0.9479,0.9577,50211200.0
2008-11-07 13:00:00,0.98,0.98,0.97,0.98,41078400.0,0.9577,0.9577,0.9479,0.9577,41078400.0
2008-11-07 13:30:00,0.98,0.98,0.97,0.98,39955200.0,0.9577,0.9577,0.9479,0.9577,39955200.0
2008-11-07 14:00:00,0.98,0.98,0.97,0.98,50985600.0,0.9577,0.9577,0.9479,0.9577,50985600.0
2008-11-07 14:30:00,0.98,0.99,0.96,0.96,126819200.0,0.9577,0.9675,0.9381,0.9381,126819200.0
2008-11-07 15:00:00,0.96,0.97,0.94,0.95,149833600.0,0.9381,0.9479,0.9186,0.9284,149833600.0
2008-11-07 15:30:00,0.95,0.98,0.94,0.98,134774400.0,0.9284,0.9577,0.9186,0.9577,134774400.0
2008-11-10 09:30:00,1.02,1.02,0.99,1.0,129036800.0,0.9968,0.9968,0.9675,0.9772,129036800.0
2008-11-10 10:00:00,1.0,1.0,0.98,0.99,82860800.0,0.9772,0.9772,0.9577,0.9675,82860800.0
2008-11-10 10:30:00,0.99,1.0,0.98,0.99,63968000.0,0.9675,0.9772,0.9577,0.9675,63968000.0
2008-11-10 11:00:00,0.99,0.99,0.97,0.98,68780800.0,0.9675,0.9675,0.9479,0.9577,68780800.0
2008-11-10 11:30:00,0.98,0.99,0.96,0.96,64832000.0,0.9577,0.9675,0.9381,0.9381,64832000.0
2008-11-10 12:00:00,0.96,0.97,0.95,0.95,64960000.0,0.9381,0.9479,0.9284,0.9284,64960000.0
2008-11-10 12:30:00,0.95,0.95,0.93,0.94,68316800.0,0.9284,0.9284,0.9088,0.9186,68316800.0
2008-11-10 13:00:00,0.94,0.95,0.94,0.95,46624000.0,0.9186,0.9284,0.9186,0.9284,46624000.0
2008-11-10 13:30:00,0.95,0.96,0.94,0.96,49424000.0,0.9284,0.9381,0.9186,0.9381,49424000.0
2008-11-10 14:00:00,0.96,0.97,0.95,0.95,48803200.0,0.9381,0.9479,0.9284,0.9284,48803200.0
2008-11-10 14:30:00,0.95,0.95,0.93,0.94,59027200.0,0.9284,0.9284,0.9088,0.9186,59027200.0
2008-11-10 15:00:00,0.94,0.95,0.92,0.93,108822400.0,0.9186,0.9284,0.8991,0.9088,108822400.0
2008-11-10 15:30:00,0.93,0.95,0.93,0.95,126137600.0,0.9088,0.9284,0.9088,0.9284,126137600.0
2008-11-11 09:30:00,0.93,0.93,0.89,0.9,164294400.0,0.9088,0.9088,0.8697,0.8795,164294400.0
2008-11-11 10:00:00,0.9,0.9,0.89,0.9,113356800.0,0.8795,0.8795,0.8697,0.8795,113356800.0
2008-11-11 10:30:00,0.9,0.9,0.89,0.89,69939200.0,0.8795,0.8795,0.8697,0.8697,69939200.0
2008-11-11 11:00:00,0.89,0.9,0.89,0.89,73180800.0,0.8697,0.8795,0.8697,0.8697,73180800.0
2008-11-11 11:30:00,0.89,0.9,0.89,0.89,65049600.0,0.8697,0.8795,0.8697,0.8697,65049600.0
2008-11-11 12:00:00,0.89,0.89,0.88,0.89,58870400.0,0.8697,0.8697,0.86,0.8697,58870400.0
2008-11-11 12:30:00,0.89,0.9,0.89,0.9,39177600.0,0.8697,0.8795,0.8697,0.8795,39177600.0
2008-11-11 13:00:00,0.9,0.9,0.89,0.89,65475200.0,0.8795,0.8795,0.8697,0.8697,65475200.0
2008-11-11 13:30:00,0.89,0.91,0.89,0.91,93673600.0,0.8697,0.8893,0.8697,0.8893,93673600.0
2008-11-11 14:00:00,0.91,0.94,0.9,0.94,177552000.0,0.8893,0.9186,0.8795,0.9186,177552000.0
2008-11-11 14:30:00,0.94,0.95,0.91,0.91,175683200.0,0.9186,0.9284,0.8893,0.8893,175683200.0
2008-11-11 15:00:00,0.91,0.93,0.91,0.92,148486400.0,0.8893,0.9088,0.8893,0.8991,148486400.0
2008-11-11 15:30:00,0.92,0.92,0.89,0.91,157641600.0,0.8991,0.8991,0.8697,0.8893,157641600.0
2008-11-12 09:30:00,0.88,0.89,0.87,0.88,181587200.0,0.86,0.8697,0.8502,0.86,181587200.0
2008-11-12 10:00:00,0.88,0.89,0.87,0.87,120972800.0,0.86,0.8697,0.8502,0.8502,120972800.0
2008-11-12 10:30:00,0.87,0.87,0.86,0.87,168086400.0,0.8502,0.8502,0.8404,0.8502,168086400.0
2008-11-12 11:00:00,0.87,0.87,0.86,0.87,105552000.0,0.8502,0.8502,0.8404,0.8502,105552000.0
2008-11-12 11:30:00,0.87,0.87,0.85,0.86,80153600.0,0.8502,0.8502,0.8306,0.8404,80153600.0
2008-11-12 12:00:00,0.86,0.86,0.85,0.86,56736000.0,0.8404,0.8404,0.8306,0.8404,56736000.0
2008-11-12 12:30:00,0.86,0.87,0.86,0.87,45174400.0,0.8404,0.8502,0.8404,0.8502,45174400.0
2008-11-12 13:00:00,0.87,0.87,0.86,0.86,45500800.0,0.8502,0.8502,0.8404,0.8404,45500800.0
2008-11-12 13:30:00,0.86,0.86,0.84,0.85,68576000.0,0.8404,0.8404,0.8209,0.8306,68576000.0
2008-11-12 14:00:00,0.85,0.85,0.84,0.84,92803200.0,0.8306,0.8306,0.8209,0.8209,92803200.0
2008-11-12 14:30:00,0.84,0.85,0.83,0.83,86195200.0,0.8209,0.8306,0.8111,0.8111,86195200.0
2008-11-12 15:00:00,0.83,0.83,0.82,0.83,139728000.0,0.8111,0.8111,0.8013,0.8111,139728000.0
2008-11-12 15:30:00,0.83,0.84,0.82,0.82,174419200.0,0.8111,0.8209,0.8013,0.8013,174419200.0
2008-11-13 09:30:00,0.82,0.84,0.8,0.8,193113600.0,0.8013,0.8209,0.7818,0.7818,193113600.0
2008-11-13 10:00:00,0.8,0.84,0.8,0.83,180972800.0,0.7818,0.8209,0.7818,0.8111,180972800.0
2008-11-13 10:30:00,0.83,0.83,0.81,0.82,98236800.0,0.8111,0.8111,0.7916,0.8013,98236800.0
2008-11-13 11:00:00,0.82,0.82,0.8,0.81,114985600.0,0.8013,0.8013,0.7818,0.7916,114985600.0
2008-11-13 11:30:00,0.81,0.81,0.8,0.8,74787200.0,0.7916,0.7916,0.7818,0.7818,74787200.0
2008-11-13 12:00:00,0.8,0.81,0.78,0.78,78201600.0,0.7818,0.7916,0.7622,0.7622,78201600.0
2008-11-13 12:30:00,0.78,0.79,0.74,0.74,149100800.0,0.7622,0.772,0.7232,0.7232,149100800.0
2008-11-13 13:00:00,0.74,0.78,0.74,0.78,186355200.0,0.7232,0.7622,0.7232,0.7622,186355200.0
2008-11-13 13:30:00,0.78,0.82,0.78,0.8,225001600.0,0.7622,0.8013,0.7622,0.7818,225001600.0
2008-11-13 14:00:00,0.8,0.85,0.79,0.85,181904000.0,0.7818,0.8306,0.772,0.8306,181904000.0
2008-11-13 14:30:00,0.85,0.88,0.84,0.86,317158400.0,0.8306,0.86,0.8209,0.8404,317158400.0
2008-11-13 15:00:00,0.86,0.88,0.83,0.88,217369600.0,0.8404,0.86,0.8111,0.86,217369600.0
2008-11-13 15:30:00,0.88,0.92,0.88,0.92,280534400.0,0.86,0.8991,0.86,0.8991,280534400.0
2008-11-14 09:30:00,0.88,0.9,0.87,0.89,181696000.0,0.86,0.8795,0.8502,0.8697,181696000.0
2008-11-14 10:00:00,0.89,0.89,0.86,0.87,155440000.0,0.8697,0.8697,0.8404,0.8502,155440000.0
2008-11-14 10:30:00,0.87,0.87,0.85,0.86,125689600.0,0.8502,0.8502,0.8306,0.8404,125689600.0
2008-11-14 11:00:00,0.86,0.86,0.84,0.85,99891200.0,0.8404,0.8404,0.8209,0.8306,99891200.0
2008-11-14 11:30:00,0.85,0.85,0.84,0.85,92566400.0,0.8306,0.8306,0.8209,0.8306,92566400.0
2008-11-14 12:00:00,0.85,0.85,0.83,0.85,118784000.0,0.8306,0.8306,0.8111,0.8306,118784000.0
2008-11-14 12:30:00,0.85,0.87,0.84,0.86,117404800.0,0.8306,0.8502,0.8209,0.8404,117404800.0
2008-11-14 13:00:00,0.86,0.86,0.84,0.86,97193600.0,0.8404,0.8404,0.8209,0.8404,97193600.0
2008-11-14 13:30:00,0.86,0.88,0.85,0.86,133004800.0,0.8404,0.86,0.8306,0.8404,133004800.0
2008-11-14 14:00:00,0.87,0.9,0.86,0.88,155392000.0,0.8502,0.8795,0.8404,0.86,155392000.0
2008-11-14 14:30:00,0.88,0.91,0.88,0.91,186294400.0,0.86,0.8893,0.86,0.8893,186294400.0
2008-11-14 15:00:00,0.91,0.92,0.88,0.89,229984000.0,0.8893,0.8991,0.86,0.8697,229984000.0
2008-11-14 15:30:00,0.89,0.89,0.83,0.83,233728000.0,0.8697,0.8697,0.8111,0.8111,233728000.0
2008-11-17 09:30:00,0.8,0.82,0.8,0.82,179904000.0,0.7818,0.8013,0.7818,0.8013,179904000.0
2008-11-17 10:00:00,0.82,0.82,0.79,0.8,152352000.0,0.8013,0.8013,0.772,0.7818,152352000.0
2008-11-17 10:30:00,0.8,0.81,0.8,0.8,100905600.0,0.7818,0.7916,0.7818,0.7818,100905600.0
2008-11-17 11:00:00,0.8,0.82,0.8,0.81,95347200.0,0.7818,0.8013,0.7818,0.7916,95347200.0
2008-11-17 11:30:00,0.81,0.83,0.8,0.83,103075200.0,0.7916,0.8111,0.7818,0.8111,103075200.0
2008-11-17 12:00:00,0.83,0.84,0.82,0.84,112531200.0,0.8111,0.8209,0.8013,0.8209,112531200.0
2008-11-17 12:30:00,0.84,0.85,0.82,0.84,110166400.0,0.8209,0.8306,0.8013,0.8209,110166400.0
2008-11-17 13:00:00,0.84,0.84,0.82,0.82,141926400.0,0.8209,0.8209,0.8013,0.8013,141926400.0
2008-11-17 13:30:00,0.82,0.83,0.81,0.82,104144000.0,0.8013,0.8111,0.7916,0.8013,104144000.0
2008-11-17 14:00:00,0.82,0.83,0.81,0.82,113088000.0,0.8013,0.8111,0.7916,0.8013,113088000.0
2008-11-17 14:30:00,0.82,0.83,0.81,0.82,120950400.0,0.8013,0.8111,0.7916,0.8013,120950400.0
2008-11-17 15:00:00,0.82,0.84,0.81,0.82,96358400.0,0.8013,0.8209,0.7916,0.8013,96358400.0
2008-11-17 15:30:00,0.82,0.83,0.79,0.8,115420800.0,0.8013,0.8111,0.772,0.7818,115420800.0
2008-11-18 09:30:00,0.81,0.82,0.79,0.8,212038400.0,0.7916,0.8013,0.772,0.7818,212038400.0
2008-11-18 10:00:00,0.8,0.81,0.79,0.81,183456000.0,0.7818,0.7916,0.772,0.7916,183456000.0
2008-11-18 10:30:00,0.82,0.82,0.8,0.81,112547200.0,0.8013,0.8013,0.7818,0.7916,112547200.0
2008-11-18 11:00:00,0.81,0.81,0.79,0.79,124540800.0,0.7916,0.7916,0.772,0.772,124540800.0
2008-11-18 11:30:00,0.79,0.81,0.79,0.81,115392000.0,0.772,0.7916,0.772,0.7916,115392000.0
2008-11-18 12:00:00,0.81,0.81,0.79,0.8,93859200.0,0.7916,0.7916,0.772,0.7818,93859200.0
2008-11-18 12:30:00,0.8,0.8,0.78,0.78,100339200.0,0.7818,0.7818,0.7622,0.7622,100339200.0
2008-11-18 13:00:00,0.78,0.78,0.76,0.77,114444800.0,0.7622,0.7622,0.7427,0.7525,114444800.0
2008-11-18 13:30:00,0.77,0.78,0.75,0.76,136851200.0,0.7525,0.7622,0.7329,0.7427,136851200.0
2008-11-18 14:00:00,0.76,0.77,0.75,0.77,180675200.0,0.7427,0.7525,0.7329,0.7525,180675200.0
2008-11-18 14:30:00,0.77,0.77,0.74,0.75,146649600.0,0.7525,0.7525,0.7232,0.7329,146649600.0
2008-11-18 15:00:00,0.75,0.78,0.74,0.77,203270400.0,0.7329,0.7622,0.7232,0.7525,203270400.0
2008-11-18 15:30:00,0.77,0.8,0.76,0.79,304937600.0,0.7525,0.7818,0.7427,0.772,304937600.0
2008-11-19 09:30:00,0.8,0.81,0.79,0.8,137478400.0,0.7818,0.7916,0.772,0.7818,137478400.0
2008-11-19 10:00:00,0.8,0.82,0.8,0.81,138083200.0,0.7818,0.8013,0.7818,0.7916,138083200.0
2008-11-19 10:30:00,0.81,0.81,0.78,0.78,131577600.0,0.7916,0.7916,0.7622,0.7622,131577600.0
2008-11-19 11:00:00,0.78,0.79,0.77,0.77,98617600.0,0.7622,0.772,0.7525,0.7525,98617600.0
2008-11-19 11:30:00,0.77,0.77,0.75,0.76,131062400.0,0.7525,0.7525,0.7329,0.7427,131062400.0
2008-11-19 12:00:00,0.76,0.76,0.75,0.75,104700800.0,0.7427,0.7427,0.7329,0.7329,104700800.0
2008-11-19 12:30:00,0.75,0.76,0.75,0.76,74502400.0,0.7329,0.7427,0.7329,0.7427,74502400.0
2008-11-19 13:00:00,0.76,0.77,0.75,0.75,74825600.0,0.7427,0.7525,0.7329,0.7329,74825600.0
2008-11-19 13:30:00,0.75,0.76,0.74,0.76,105145600.0,0.7329,0.7427,0.7232,0.7427,105145600.0
2008-11-19 14:00:00,0.76,0.76,0.74,0.74,106944000.0,0.7427,0.7427,0.7232,0.7232,106944000.0
2008-11-19 14:30:00,0.74,0.76,0.73,0.76,172544000.0,0.7232,0.7427,0.7134,0.7427,172544000.0
2008-11-19 15:00:00,0.76,0.76,0.74,0.74,203491200.0,0.7427,0.7427,0.7232,0.7232,203491200.0
2008-11-19 15:30:00,0.74,0.75,0.71,0.71,268278400.0,0.7232,0.7329,0.6938,0.6938,268278400.0
2008-11-20 09:30:00,0.69,0.7,0.68,0.68,229961600.0,0.6743,0.6841,0.6645,0.6645,229961600.0
2008-11-20 10:00:00,0.68,0.7,0.67,0.69,222880000.0,0.6645,0.6841,0.6547,0.6743,222880000.0
2008-11-20 10:30:00,0.69,0.72,0.69,0.72,283292800.0,0.6743,0.7036,0.6743,0.7036,283292800.0
2008-11-20 11:00:00,0.72,0.73,0.71,0.72,288748800.0,0.7036,0.7134,0.6938,0.7036,288748800.0
2008-11-20 11:30:00,0.72,0.72,0.71,0.71,100748800.0,0.7036,0.7036,0.6938,0.6938,100748800.0
2008-11-20 12:00:00,0.71,0.73,0.7,0.73,186320000.0,0.6938,0.7134,0.6841,0.7134,186320000.0
2008-11-20 12:30:00,0.73,0.74,0.72,0.72,229763200.0,0.7134,0.7232,0.7036,0.7036,229763200.0
2008-11-20 13:00:00,0.73,0.73,0.7,0.71,217286400.0,0.7134,0.7134,0.6841,0.6938,217286400.0
2008-11-20 13:30:00,0.71,0.72,0.7,0.72,152774400.0,0.6938,0.7036,0.6841,0.7036,152774400.0
2008-11-20 14:00:00,0.72,0.73,0.69,0.69,162240000.0,0.7036,0.7134,0.6743,0.6743,162240000.0
2008-11-20 14:30:00,0.69,0.7,0.68,0.68,173840000.0,0.6743,0.6841,0.6645,0.6645,173840000.0
2008-11-20 15:00:00,0.68,0.69,0.67,0.67,238528000.0,0.6645,0.6743,0.6547,0.6547,238528000.0
2008-11-20 15:30:00,0.67,0.68,0.64,0.65,409328000.0,0.6547,0.6645,0.6254,0.6352,409328000.0
2008-11-21 09:30:00,0.66,0.68,0.65,0.66,281462400.0,0.645,0.6645,0.6352,0.645,281462400.0
2008-11-21 10:00:00,0.66,0.67,0.65,0.65,226275200.0,0.645,0.6547,0.6352,0.6352,226275200.0
2008-11-21 10:30:00,0.65,0.66,0.63,0.63,182598400.0,0.6352,0.645,0.6157,0.6157,182598400.0
2008-11-21 11:00:00,0.63,0.65,0.63,0.65,139366400.0,0.6157,0.6352,0.6157,0.6352,139366400.0
2008-11-21 11:30:00,0.65,0.66,0.65,0.65,112531200.0,0.6352,0.645,0.6352,0.6352,112531200.0
2008-11-21 12:00:00,0.65,0.66,0.64,0.66,121398400.0,0.6352,0.645,0.6254,0.645,121398400.0
2008-11-21 12:30:00,0.66,0.67,0.65,0.65,135964800.0,0.645,0.6547,0.6352,0.6352,135964800.0
2008-11-21 13:00:00,0.65,0.65,0.64,0.64,110192000.0,0.6352,0.6352,0.6254,0.6254,110192000.0
2008-11-21 13:30:00,0.64,0.65,0.62,0.62,122416000.0,0.6254,0.6352,0.6059,0.6059,122416000.0
2008-11-21 14:00:00,0.62,0.65,0.62,0.64,168492800.0,0.6059,0.6352,0.6059,0.6254,168492800.0
2008-11-21 14:30:00,0.64,0.64,0.62,0.63,170889600.0,0.6254,0.6254,0.6059,0.6157,170889600.0
2008-11-21 15:00:00,0.63,0.67,0.63,0.67,364044800.0,0.6157,0.6547,0.6157,0.6547,364044800.0
2008-11-21 15:30:00,0.67,0.7,0.66,0.7,455084800.0,0.6547,0.6841,0.645,0.6841,455084800.0
2008-11-24 09:30:00,0.72,0.73,0.71,0.73,158092800.0,0.7036,0.7134,0.6938,0.7134,158092800.0
2008-11-24 10:00:00,0.73,0.76,0.73,0.76,182060800.0,0.7134,0.7427,0.7134,0.7427,182060800.0
2008-11-24 10:30:00,0.76,0.76,0.75,0.76,181568000.0,0.7427,0.7427,0.7329,0.7427,181568000.0
2008-11-24 11:00:00,0.76,0.76,0.75,0.76,116025600.0,0.7427,0.7427,0.7329,0.7427,116025600.0
2008-11-24 11:30:00,0.76,0.77,0.75,0.77,104099200.0,0.7427,0.7525,0.7329,0.7525,104099200.0
2008-11-24 12:00:00,0.77,0.77,0.74,0.74,152448000.0,0.7525,0.7525,0.7232,0.7232,152448000.0
2008-11-24 12:30:00,0.74,0.76,0.74,0.75,86902400.0,0.7232,0.7427,0.7232,0.7329,86902400.0
2008-11-24 13:00:00,0.75,0.76,0.74,0.76,77507200.0,0.7329,0.7427,0.7232,0.7427,77507200.0
2008-11-24 13:30:00,0.76,0.76,0.75,0.76,68620800.0,0.7427,0.7427,0.7329,0.7427,68620800.0
2008-11-24 14:00:00,0.76,0.77,0.75,0.76,113190400.0,0.7427,0.7525,0.7329,0.7427,113190400.0
2008-11-24 14:30:00,0.76,0.77,0.76,0.77,115616000.0,0.7427,0.7525,0.7427,0.7525,115616000.0
2008-11-24 15:00:00,0.77,0.79,0.76,0.79,146067200.0,0.7525,0.772,0.7427,0.772,146067200.0
2008-11-24 15:30:00,0.79,0.8,0.76,0.78,264380800.0,0.772,0.7818,0.7427,0.7622,264380800.0
2008-11-25 09:30:00,0.8,0.8,0.77,0.77,153782400.0,0.7818,0.7818,0.7525,0.7525,153782400.0
2008-11-25 10:00:00,0.77,0.78,0.76,0.77,158550400.0,0.7525,0.7622,0.7427,0.7525,158550400.0
2008-11-25 10:30:00,0.77,0.77,0.75,0.75,116560000.0,0.7525,0.7525,0.7329,0.7329,116560000.0
2008-11-25 11:00:00,0.75,0.76,0.74,0.76,102470400.0,0.7329,0.7427,0.7232,0.7427,102470400.0
2008-11-25 11:30:00,0.76,0.78,0.76,0.77,69452800.0,0.7427,0.7622,0.7427,0.7525,69452800.0
2008-11-25 12:00:00,0.77,0.77,0.75,0.75,76585600.0,0.7525,0.7525,0.7329,0.7329,76585600.0
2008-11-25 12:30:00,0.75,0.76,0.74,0.75,83436800.0,0.7329,0.7427,0.7232,0.7329,83436800.0
2008-11-25 13:00:00,0.75,0.76,0.74,0.76,70800000.0,0.7329,0.7427,0.7232,0.7427,70800000.0
2008-11-25 13:30:00,0.76,0.77,0.75,0.75,70403200.0,0.7427,0.7525,0.7329,0.7329,70403200.0
2008-11-25 14:00:00,0.75,0.76,0.74,0.74,95312000.0,0.7329,0.7427,0.7232,0.7232,95312000.0
2008-11-25 14:30:00,0.74,0.77,0.74,0.77,110352000.0,0.7232,0.7525,0.7232,0.7525,110352000.0
2008-11-25 15:00:00,0.77,0.78,0.76,0.77,149120000.0,0.7525,0.7622,0.7427,0.7525,149120000.0
2008-11-25 15:30:00,0.77,0.79,0.77,0.77,205712000.0,0.7525,0.772,0.7525,0.7525,205712000.0
2008-11-26 09:30:00,0.76,0.79,0.75,0.78,133062400.0,0.7427,0.772,0.7329,0.7622,133062400.0
2008-11-26 10:00:00,0.78,0.8,0.78,0.79,150864000.0,0.7622,0.7818,0.7622,0.772,150864000.0
2008-11-26 10:30:00,0.79,0.8,0.79,0.8,104547200.0,0.772,0.7818,0.772,0.7818,104547200.0
2008-11-26 11:00:00,0.8,0.81,0.79,0.8,109788800.0,0.7818,0.7916,0.772,0.7818,109788800.0
2008-11-26 11:30:00,0.8,0.82,0.8,0.81,96160000.0,0.7818,0.8013,0.7818,0.7916,96160000.0
2008-11-26 12:00:00,0.81,0.81,0.8,0.81,48873600.0,0.7916,0.7916,0.7818,0.7916,48873600.0
2008-11-26 12:30:00,0.81,0.82,0.81,0.82,67868800.0,0.7916,0.8013,0.7916,0.8013,67868800.0
2008-11-26 13:00:00,0.82,0.82,0.81,0.81,80950400.0,0.8013,0.8013,0.7916,0.7916,80950400.0
2008-11-26 13:30:00,0.81,0.81,0.8,0.8,62835200.0,0.7916,0.7916,0.7818,0.7818,62835200.0
2008-11-26 14:00:00,0.8,0.82,0.8,0.81,75910400.0,0.7818,0.8013,0.7818,0.7916,75910400.0
2008-11-26 14:30:00,0.81,0.83,0.81,0.83,145094400.0,0.7916,0.8111,0.7916,0.8111,145094400.0
2008-11-26 15:00:00,0.83,0.84,0.82,0.83,144860800.0,0.8111,0.8209,0.8013,0.8111,144860800.0
2008-11-26 15:30:00,0.83,0.84,0.82,0.84,174294400.0,0.8111,0.8209,0.8013,0.8209,174294400.0
2008-11-28 09:30:00,0.82,0.83,0.81,0.82,61491200.0,0.8013,0.8111,0.7916,0.8013,61491200.0
2008-11-28 10:00:00,0.82,0.82,0.81,0.82,47395200.0,0.8013,0.8013,0.7916,0.8013,47395200.0
2008-11-28 10:30:00,0.82,0.82,0.81,0.82,44633600.0,0.8013,0.8013,0.7916,0.8013,44633600.0
2008-11-28 11:00:00,0.81,0.82,0.81,0.82,30102400.0,0.7916,0.8013,0.7916,0.8013,30102400.0
2008-11-28 11:30:00,0.82,0.82,0.81,0.82,37062400.0,0.8013,0.8013,0.7916,0.8013,37062400.0
2008-11-28 12:00:00,0.82,0.83,0.82,0.82,40630400.0,0.8013,0.8111,0.8013,0.8013,40630400.0
2008-11-28 12:30:00,0.82,0.83,0.81,0.83,53254400.0,0.8013,0.8111,0.7916,0.8111,53254400.0
2008-11-28 13:00:00,0.83,0.83,0.82,0.82,1129600.0,0.8111,0.8111,0.8013,0.8013,1129600.0
2008-11-28 13:30:00,0.82,0.83,0.82,0.83,137600.0,0.8013,0.8111,0.8013,0.8111,137600.0
2008-11-28 14:00:00,0.83,0.83,0.83,0.83,38400.0,0.8111,0.8111,0.8111,0.8111,38400.0
2008-11-28 14:30:00,0.83,0.83,0.82,0.82,76800.0,0.8111,0.8111,0.8013,0.8013,76800.0
2008-11-28 15:00:00,0.82,0.82,0.82,0.82,70400.0,0.8013,0.8013,0.8013,0.8013,70400.0
2008-11-28 15:30:00,0.82,0.82,0.82,0.82,265600.0,0.8013,0.8013,0.8013,0.8013,265600.0
2008-12-01 09:30:00,0.79,0.79,0.76,0.76,195264000.0,0.772,0.772,0.7427,0.7427,195264000.0
2008-12-01 10:00:00,0.76,0.77,0.75,0.76,112537600.0,0.7427,0.7525,0.7329,0.7427,112537600.0
2008-12-01 10:30:00,0.76,0.76,0.74,0.74,86345600.0,0.7427,0.7427,0.7232,0.7232,86345600.0
2008-12-01 11:00:00,0.74,0.75,0.74,0.74,92592000.0,0.7232,0.7329,0.7232,0.7232,92592000.0
2008-12-01 11:30:00,0.74,0.75,0.74,0.75,53366400.0,0.7232,0.7329,0.7232,0.7329,53366400.0
2008-12-01 12:00:00,0.75,0.75,0.74,0.74,52640000.0,0.7329,0.7329,0.7232,0.7232,52640000.0
2008-12-01 12:30:00,0.74,0.74,0.73,0.73,75177600.0,0.7232,0.7232,0.7134,0.7134,75177600.0
2008-12-01 13:00:00,0.73,0.74,0.73,0.74,49113600.0,0.7134,0.7232,0.7134,0.7232,49113600.0
2008-12-01 13:30:00,0.74,0.75,0.73,0.74,113353600.0,0.7232,0.7329,0.7134,0.7232,113353600.0
2008-12-01 14:00:00,0.74,0.74,0.73,0.74,70406400.0,0.7232,0.7232,0.7134,0.7232,70406400.0
2008-12-01 14:30:00,0.74,0.75,0.74,0.74,91408000.0,0.7232,0.7329,0.7232,0.7232,91408000.0
2008-12-01 15:00:00,0.74,0.74,0.73,0.73,99100800.0,0.7232,0.7232,0.7134,0.7134,99100800.0
2008-12-01 15:30:00,0.73,0.73,0.7,0.7,169462400.0,0.7134,0.7134,0.6841,0.6841,169462400.0
2008-12-02 09:30:00,0.72,0.72,0.7,0.71,140108800.0,0.7036,0.7036,0.6841,0.6938,140108800.0
2008-12-02 10:00:00,0.71,0.73,0.7,0.73,150076800.0,0.6938,0.7134,0.6841,0.7134,150076800.0
2008-12-02 10:30:00,0.73,0.74,0.73,0.74,101001600.0,0.7134,0.7232,0.7134,0.7232,101001600.0
2008-12-02 11:00:00,0.74,0.74,0.73,0.74,88880000.0,0.7232,0.7232,0.7134,0.7232,88880000.0
2008-12-02 11:30:00,0.74,0.75,0.73,0.74,85081600.0,0.7232,0.7329,0.7134,0.7232,85081600.0
2008-12-02 12:00:00,0.74,0.75,0.74,0.75,53779200.0,0.7232,0.7329,0.7232,0.7329,53779200.0
2008-12-02 12:30:00,0.75,0.75,0.74,0.74,65420800.0,0.7329,0.7329,0.7232,0.7232,65420800.0
2008-12-02 13:00:00,0.74,0.75,0.74,0.74,50633600.0,0.7232,0.7329,0.7232,0.7232,50633600.0
2008-12-02 13:30:00,0.74,0.74,0.73,0.73,105724800.0,0.7232,0.7232,0.7134,0.7134,105724800.0
2008-12-02 14:00:00,0.73,0.73,0.7,0.71,154912000.0,0.7134,0.7134,0.6841,0.6938,154912000.0
2008-12-02 14:30:00,0.71,0.73,0.71,0.73,124332800.0,0.6938,0.7134,0.6938,0.7134,124332800.0
2008-12-02 15:00:00,0.73,0.74,0.71,0.74,129235200.0,0.7134,0.7232,0.6938,0.7232,129235200.0
2008-12-02 15:30:00,0.74,0.75,0.72,0.75,180969600.0,0.7232,0.7329,0.7036,0.7329,180969600.0
2008-12-03 09:30:00,0.71,0.73,0.71,0.72,89782400.0,0.6938,0.7134,0.6938,0.7036,89782400.0
2008-12-03 10:00:00,0.72,0.75,0.71,0.75,119040000.0,0.7036,0.7329,0.6938,0.7329,119040000.0
2008-12-03 10:30:00,0.75,0.77,0.74,0.77,147193600.0,0.7329,0.7525,0.7232,0.7525,147193600.0
2008-12-03 11:00:00,0.77,0.78,0.77,0.77,157964800.0,0.7525,0.7622,0.7525,0.7525,157964800.0
2008-12-03 11:30:00,0.77,0.78,0.77,0.78,134486400.0,0.7525,0.7622,0.7525,0.7622,134486400.0
2008-12-03 12:00:00,0.78,0.78,0.76,0.77,106704000.0,0.7622,0.7622,0.7427,0.7525,106704000.0
2008-12-03 12:30:00,0.77,0.78,0.77,0.77,117830400.0,0.7525,0.7622,0.7525,0.7525,117830400.0
2008-12-03 13:00:00,0.77,0.77,0.75,0.75,60249600.0,0.7525,0.7525,0.7329,0.7329,60249600.0
2008-12-03 13:30:00,0.75,0.75,0.73,0.74,85856000.0,0.7329,0.7329,0.7134,0.7232,85856000.0
2008-12-03 14:00:00,0.74,0.76,0.73,0.76,174214400.0,0.7232,0.7427,0.7134,0.7427,174214400.0
2008-12-03 14:30:00,0.76,0.78,0.76,0.77,178252800.0,0.7427,0.7622,0.7427,0.7525,178252800.0
2008-12-03 15:00:00,0.77,0.78,0.76,0.77,161702400.0,0.7525,0.7622,0.7427,0.7525,161702400.0
2008-12-03 15:30:00,0.77,0.79,0.77,0.79,237462400.0,0.7525,0.772,0.7525,0.772,237462400.0
2008-12-04 09:30:00,0.76,0.79,0.76,0.78,131120000.0,0.7427,0.772,0.7427,0.7622,131120000.0
2008-12-04 10:00:00,0.78,0.79,0.77,0.77,136505600.0,0.7622,0.772,0.7525,0.7525,136505600.0
2008-12-04 10:30:00,0.78,0.8,0.77,0.8,125046400.0,0.7622,0.7818,0.7525,0.7818,125046400.0
2008-12-04 11:00:00,0.8,0.8,0.78,0.79,93372800.0,0.7818,0.7818,0.7622,0.772,93372800.0
2008-12-04 11:30:00,0.79,0.79,0.77,0.78,93932800.0,0.772,0.772,0.7525,0.7622,93932800.0
2008-12-04 12:00:00,0.78,0.78,0.77,0.77,94844800.0,0.7622,0.7622,0.7525,0.7525,94844800.0
2008-12-04 12:30:00,0.77,0.78,0.77,0.78,68444800.0,0.7525,0.7622,0.7525,0.7622,68444800.0
2008-12-04 13:00:00,0.77,0.78,0.76,0.76,67267200.0,0.7525,0.7622,0.7427,0.7427,67267200.0
2008-12-04 13:30:00,0.76,0.78,0.76,0.77,81296000.0,0.7427,0.7622,0.7427,0.7525,81296000.0
2008-12-04 14:00:00,0.77,0.78,0.77,0.77,102006400.0,0.7525,0.7622,0.7525,0.7525,102006400.0
2008-12-04 14:30:00,0.77,0.78,0.76,0.76,106412800.0,0.7525,0.7622,0.7427,0.7427,106412800.0
2008-12-04 15:00:00,0.76,0.77,0.72,0.72,203760000.0,0.7427,0.7525,0.7036,0.7036,203760000.0
2008-12-04 15:30:00,0.72,0.75,0.72,0.75,173129600.0,0.7036,0.7329,0.7036,0.7329,173129600.0
2008-12-05 09:30:00,0.73,0.74,0.71,0.71,157072000.0,0.7134,0.7232,0.6938,0.6938,157072000.0
2008-12-05 10:00:00,0.71,0.72,0.7,0.71,153360000.0,0.6938,0.7036,0.6841,0.6938,153360000.0
2008-12-05 10:30:00,0.71,0.72,0.7,0.72,102076800.0,0.6938,0.7036,0.6841,0.7036,102076800.0
2008-12-05 11:00:00,0.72,0.72,0.71,0.71,66787200.0,0.7036,0.7036,0.6938,0.6938,66787200.0
2008-12-05 11:30:00,0.71,0.73,0.71,0.72,58620800.0,0.6938,0.7134,0.6938,0.7036,58620800.0
2008-12-05 12:00:00,0.72,0.73,0.72,0.73,54646400.0,0.7036,0.7134,0.7036,0.7134,54646400.0
2008-12-05 12:30:00,0.73,0.73,0.72,0.72,43824000.0,0.7134,0.7134,0.7036,0.7036,43824000.0
2008-12-05 13:00:00,0.72,0.74,0.72,0.73,71699200.0,0.7036,0.7232,0.7036,0.7134,71699200.0
2008-12-05 13:30:00,0.73,0.77,0.73,0.77,156032000.0,0.7134,0.7525,0.7134,0.7525,156032000.0
2008-12-05 14:00:00,0.77,0.77,0.75,0.76,138163200.0,0.7525,0.7525,0.7329,0.7427,138163200.0
2008-12-05 14:30:00,0.76,0.8,0.76,0.79,197257600.0,0.7427,0.7818,0.7427,0.772,197257600.0
2008-12-05 15:00:00,0.79,0.8,0.78,0.79,200531200.0,0.772,0.7818,0.7622,0.772,200531200.0
2008-12-05 15:30:00,0.79,0.81,0.79,0.8,222723200.0,0.772,0.7916,0.772,0.7818,222723200.0
2008-12-08 09:30:00,0.84,0.85,0.83,0.84,197187200.0,0.8209,0.8306,0.8111,0.8209,197187200.0
2008-12-08 10:00:00,0.84,0.86,0.84,0.86,165884800.0,0.8209,0.8404,0.8209,0.8404,165884800.0
2008-12-08 10:30:00,0.86,0.88,0.86,0.86,104083200.0,0.8404,0.86,0.8404,0.8404,104083200.0
2008-12-08 11:00:00,0.86,0.87,0.86,0.86,70297600.0,0.8404,0.8502,0.8404,0.8404,70297600.0
2008-12-08 11:30:00,0.86,0.87,0.85,0.86,63772800.0,0.8404,0.8502,0.8306,0.8404,63772800.0
2008-12-08 12:00:00,0.86,0.87,0.85,0.86,45337600.0,0.8404,0.8502,0.8306,0.8404,45337600.0
2008-12-08 12:30:00,0.87,0.87,0.86,0.86,43830400.0,0.8502,0.8502,0.8404,0.8404,43830400.0
2008-12-08 13:00:00,0.86,0.87,0.86,0.86,63216000.0,0.8404,0.8502,0.8404,0.8404,63216000.0
2008-12-08 13:30:00,0.86,0.86,0.85,0.85,114188800.0,0.8404,0.8404,0.8306,0.8306,114188800.0
2008-12-08 14:00:00,0.85,0.87,0.85,0.87,100921600.0,0.8306,0.8502,0.8306,0.8502,100921600.0
2008-12-08 14:30:00,0.87,0.89,0.87,0.89,112220800.0,0.8502,0.8697,0.8502,0.8697,112220800.0
2008-12-08 15:00:00,0.89,0.89,0.88,0.89,107795200.0,0.8697,0.8697,0.86,0.8697,107795200.0
2008-12-08 15:30:00,0.89,0.89,0.86,0.87,186576000.0,0.8697,0.8697,0.8404,0.8502,186576000.0
2008-12-09 09:30:00,0.84,0.87,0.84,0.86,140211200.0,0.8209,0.8502,0.8209,0.8404,140211200.0
2008-12-09 10:00:00,0.86,0.9,0.86,0.89,172448000.0,0.8404,0.8795,0.8404,0.8697,172448000.0
2008-12-09 10:30:00,0.89,0.91,0.89,0.91,119203200.0,0.8697,0.8893,0.8697,0.8893,119203200.0
2008-12-09 11:00:00,0.91,0.91,0.89,0.89,77292800.0,0.8893,0.8893,0.8697,0.8697,77292800.0
2008-12-09 11:30:00,0.89,0.89,0.88,0.89,81248000.0,0.8697,0.8697,0.86,0.8697,81248000.0
2008-12-09 12:00:00,0.89,0.9,0.88,0.88,84505600.0,0.8697,0.8795,0.86,0.86,84505600.0
2008-12-09 12:30:00,0.88,0.9,0.88,0.88,92089600.0,0.86,0.8795,0.86,0.86,92089600.0
2008-12-09 13:00:00,0.88,0.89,0.87,0.87,84556800.0,0.86,0.8697,0.8502,0.8502,84556800.0
2008-12-09 13:30:00,0.87,0.88,0.86,0.87,71830400.0,0.8502,0.86,0.8404,0.8502,71830400.0
2008-12-09 14:00:00,0.87,0.87,0.85,0.85,94441600.0,0.8502,0.8502,0.8306,0.8306,94441600.0
2008-12-09 14:30:00,0.85,0.87,0.84,0.87,99776000.0,0.8306,0.8502,0.8209,0.8502,99776000.0
2008-12-09 15:00:00,0.87,0.88,0.85,0.86,122915200.0,0.8502,0.86,0.8306,0.8404,122915200.0
2008-12-09 15:30:00,0.85,0.87,0.85,0.86,119568000.0,0.8306,0.8502,0.8306,0.8404,119568000.0
2008-12-10 09:30:00,0.87,0.88,0.85,0.86,117257600.0,0.8502,0.86,0.8306,0.8404,117257600.0
2008-12-10 10:00:00,0.86,0.88,0.86,0.87,91584000.0,0.8404,0.86,0.8404,0.8502,91584000.0
2008-12-10 10:30:00,0.87,0.88,0.86,0.86,63804800.0,0.8502,0.86,0.8404,0.8404,63804800.0
2008-12-10 11:00:00,0.86,0.88,0.86,0.88,69622400.0,0.8404,0.86,0.8404,0.86,69622400.0
2008-12-10 11:30:00,0.88,0.89,0.87,0.88,64633600.0,0.86,0.8697,0.8502,0.86,64633600.0
2008-12-10 12:00:00,0.88,0.89,0.87,0.87,70854400.0,0.86,0.8697,0.8502,0.8502,70854400.0
2008-12-10 12:30:00,0.87,0.88,0.87,0.87,45833600.0,0.8502,0.86,0.8502,0.8502,45833600.0
2008-12-10 13:00:00,0.87,0.88,0.87,0.87,40918400.0,0.8502,0.86,0.8502,0.8502,40918400.0
2008-12-10 13:30:00,0.87,0.87,0.85,0.85,83193600.0,0.8502,0.8502,0.8306,0.8306,83193600.0
2008-12-10 14:00:00,0.85,0.86,0.84,0.85,88812800.0,0.8306,0.8404,0.8209,0.8306,88812800.0
2008-12-10 14:30:00,0.85,0.87,0.84,0.86,116128000.0,0.8306,0.8502,0.8209,0.8404,116128000.0
2008-12-10 15:00:00,0.86,0.87,0.85,0.87,105001600.0,0.8404,0.8502,0.8306,0.8502,105001600.0
2008-12-10 15:30:00,0.87,0.87,0.86,0.86,112160000.0,0.8502,0.8502,0.8404,0.8404,112160000.0
2008-12-11 09:30:00,0.85,0.86,0.84,0.86,89587200.0,0.8306,0.8404,0.8209,0.8404,89587200.0
2008-12-11 10:00:00,0.86,0.87,0.86,0.87,91241600.0,0.8404,0.8502,0.8404,0.8502,91241600.0
2008-12-11 10:30:00,0.87,0.88,0.86,0.87,64512000.0,0.8502,0.86,0.8404,0.8502,64512000.0
2008-12-11 11:00:00,0.87,0.88,0.86,0.86,40630400.0,0.8502,0.86,0.8404,0.8404,40630400.0
2008-12-11 11:30:00,0.86,0.87,0.86,0.87,41532800.0,0.8404,0.8502,0.8404,0.8502,41532800.0
2008-12-11 12:00:00,0.87,0.88,0.87,0.87,58598400.0,0.8502,0.86,0.8502,0.8502,58598400.0
2008-12-11 12:30:00,0.87,0.88,0.87,0.88,49475200.0,0.8502,0.86,0.8502,0.86,49475200.0
2008-12-11 13:00:00,0.88,0.88,0.86,0.86,59958400.0,0.86,0.86,0.8404,0.8404,59958400.0
2008-12-11 13:30:00,0.86,0.87,0.85,0.85,41907200.0,0.8404,0.8502,0.8306,0.8306,41907200.0
2008-12-11 14:00:00,0.85,0.86,0.84,0.85,34812800.0,0.8306,0.8404,0.8209,0.8306,34812800.0
2008-12-11 14:30:00,0.85,0.85,0.81,0.82,98636800.0,0.8306,0.8306,0.7916,0.8013,98636800.0
2008-12-11 15:00:00,0.82,0.82,0.81,0.82,135769600.0,0.8013,0.8013,0.7916,0.8013,135769600.0
2008-12-11 15:30:00,0.82,0.82,0.8,0.81,126537600.0,0.8013,0.8013,0.7818,0.7916,126537600.0
2008-12-12 09:30:00,0.79,0.82,0.78,0.81,146579200.0,0.772,0.8013,0.7622,0.7916,146579200.0
2008-12-12 10:00:00,0.81,0.82,0.8,0.81,121212800.0,0.7916,0.8013,0.7818,0.7916,121212800.0
2008-12-12 10:30:00,0.81,0.83,0.8,0.83,102028800.0,0.7916,0.8111,0.7818,0.8111,102028800.0
2008-12-12 11:00:00,0.83,0.84,0.82,0.82,82128000.0,0.8111,0.8209,0.8013,0.8013,82128000.0
2008-12-12 11:30:00,0.82,0.82,0.81,0.82,63257600.0,0.8013,0.8013,0.7916,0.8013,63257600.0
2008-12-12 12:00:00,0.82,0.82,0.82,0.82,47641600.0,0.8013,0.8013,0.8013,0.8013,47641600.0
2008-12-12 12:30:00,0.82,0.85,0.82,0.84,72924800.0,0.8013,0.8306,0.8013,0.8209,72924800.0
2008-12-12 13:00:00,0.84,0.85,0.83,0.83,69318400.0,0.8209,0.8306,0.8111,0.8111,69318400.0
2008-12-12 13:30:00,0.83,0.83,0.82,0.82,90835200.0,0.8111,0.8111,0.8013,0.8013,90835200.0
2008-12-12 14:00:00,0.82,0.84,0.82,0.83,87600000.0,0.8013,0.8209,0.8013,0.8111,87600000.0
2008-12-12 14:30:00,0.83,0.85,0.82,0.84,127779200.0,0.8111,0.8306,0.8013,0.8209,127779200.0
2008-12-12 15:00:00,0.84,0.85,0.83,0.84,165206400.0,0.8209,0.8306,0.8111,0.8209,165206400.0
2008-12-12 15:30:00,0.84,0.85,0.83,0.84,114224000.0,0.8209,0.8306,0.8111,0.8209,114224000.0
2008-12-15 09:30:00,0.85,0.85,0.82,0.82,76828800.0,0.8306,0.8306,0.8013,0.8013,76828800.0
2008-12-15 10:00:00,0.82,0.82,0.8,0.81,94304000.0,0.8013,0.8013,0.7818,0.7916,94304000.0
2008-12-15 10:30:00,0.81,0.81,0.8,0.8,80006400.0,0.7916,0.7916,0.7818,0.7818,80006400.0
2008-12-15 11:00:00,0.8,0.81,0.8,0.81,68697600.0,0.7818,0.7916,0.7818,0.7916,68697600.0
2008-12-15 11:30:00,0.81,0.81,0.8,0.81,51654400.0,0.7916,0.7916,0.7818,0.7916,51654400.0
2008-12-15 12:00:00,0.81,0.82,0.81,0.81,38438400.0,0.7916,0.8013,0.7916,0.7916,38438400.0
2008-12-15 12:30:00,0.81,0.82,0.8,0.81,30067200.0,0.7916,0.8013,0.7818,0.7916,30067200.0
2008-12-15 13:00:00,0.81,0.81,0.8,0.8,51232000.0,0.7916,0.7916,0.7818,0.7818,51232000.0
2008-12-15 13:30:00,0.8,0.81,0.8,0.8,53715200.0,0.7818,0.7916,0.7818,0.7818,53715200.0
2008-12-15 14:00:00,0.8,0.81,0.8,0.8,55049600.0,0.7818,0.7916,0.7818,0.7818,55049600.0
2008-12-15 14:30:00,0.8,0.81,0.8,0.8,50160000.0,0.7818,0.7916,0.7818,0.7818,50160000.0
2008-12-15 15:00:00,0.8,0.81,0.79,0.8,69497600.0,0.7818,0.7916,0.772,0.7818,69497600.0
2008-12-15 15:30:00,0.8,0.83,0.79,0.81,146540800.0,0.7818,0.8111,0.772,0.7916,146540800.0
2008-12-16 09:30:00,0.83,0.84,0.83,0.84,88947200.0,0.8111,0.8209,0.8111,0.8209,88947200.0
2008-12-16 10:00:00,0.84,0.85,0.84,0.84,70508800.0,0.8209,0.8306,0.8209,0.8209,70508800.0
2008-12-16 10:30:00,0.84,0.84,0.83,0.84,47174400.0,0.8209,0.8209,0.8111,0.8209,47174400.0
2008-12-16 11:00:00,0.84,0.85,0.84,0.84,36924800.0,0.8209,0.8306,0.8209,0.8209,36924800.0
2008-12-16 11:30:00,0.84,0.86,0.84,0.85,57840000.0,0.8209,0.8404,0.8209,0.8306,57840000.0
2008-12-16 12:00:00,0.85,0.85,0.85,0.85,18659200.0,0.8306,0.8306,0.8306,0.8306,18659200.0
2008-12-16 12:30:00,0.85,0.85,0.85,0.85,19449600.0,0.8306,0.8306,0.8306,0.8306,19449600.0
2008-12-16 13:00:00,0.85,0.85,0.85,0.85,26790400.0,0.8306,0.8306,0.8306,0.8306,26790400.0
2008-12-16 13:30:00,0.85,0.85,0.84,0.85,36467200.0,0.8306,0.8306,0.8209,0.8306,36467200.0
2008-12-16 14:00:00,0.85,0.86,0.84,0.86,79225600.0,0.8306,0.8404,0.8209,0.8404,79225600.0
2008-12-16 14:30:00,0.86,0.88,0.86,0.87,187065600.0,0.8404,0.86,0.8404,0.8502,187065600.0
2008-12-16 15:00:00,0.87,0.9,0.86,0.89,201897600.0,0.8502,0.8795,0.8404,0.8697,201897600.0
2008-12-16 15:30:00,0.89,0.89,0.88,0.89,168739200.0,0.8697,0.8697,0.86,0.8697,168739200.0
2008-12-17 09:30:00,0.87,0.88,0.86,0.87,131894400.0,0.8502,0.86,0.8404,0.8502,131894400.0
2008-12-17 10:00:00,0.87,0.87,0.85,0.86,107849600.0,0.8502,0.8502,0.8306,0.8404,107849600.0
2008-12-17 10:30:00,0.86,0.87,0.86,0.87,68739200.0,0.8404,0.8502,0.8404,0.8502,68739200.0
2008-12-17 11:00:00,0.87,0.87,0.86,0.86,49577600.0,0.8502,0.8502,0.8404,0.8404,49577600.0
2008-12-17 11:30:00,0.86,0.87,0.86,0.87,45974400.0,0.8404,0.8502,0.8404,0.8502,45974400.0
2008-12-17 12:00:00,0.87,0.89,0.87,0.88,55673600.0,0.8502,0.8697,0.8502,0.86,55673600.0
2008-12-17 12:30:00,0.88,0.89,0.87,0.88,55209600.0,0.86,0.8697,0.8502,0.86,55209600.0
2008-12-17 13:00:00,0.88,0.89,0.87,0.88,41536000.0,0.86,0.8697,0.8502,0.86,41536000.0
2008-12-17 13:30:00,0.88,0.89,0.88,0.88,48384000.0,0.86,0.8697,0.86,0.86,48384000.0
2008-12-17 14:00:00,0.88,0.89,0.87,0.88,60144000.0,0.86,0.8697,0.8502,0.86,60144000.0
2008-12-17 14:30:00,0.88,0.88,0.87,0.88,80454400.0,0.86,0.86,0.8502,0.86,80454400.0
2008-12-17 15:00:00,0.88,0.89,0.87,0.88,67974400.0,0.86,0.8697,0.8502,0.86,67974400.0
2008-12-17 15:30:00,0.88,0.89,0.87,0.87,72393600.0,0.86,0.8697,0.8502,0.8502,72393600.0
2008-12-18 09:30:00,0.87,0.88,0.86,0.87,87596800.0,0.8502,0.86,0.8404,0.8502,87596800.0
2008-12-18 10:00:00,0.87,0.88,0.87,0.87,91737600.0,0.8502,0.86,0.8502,0.8502,91737600.0
2008-12-18 10:30:00,0.87,0.88,0.87,0.88,63574400.0,0.8502,0.86,0.8502,0.86,63574400.0
2008-12-18 11:00:00,0.88,0.88,0.87,0.87,44435200.0,0.86,0.86,0.8502,0.8502,44435200.0
2008-12-18 11:30:00,0.87,0.88,0.87,0.88,33504000.0,0.8502,0.86,0.8502,0.86,33504000.0
2008-12-18 12:00:00,0.88,0.88,0.87,0.87,30339200.0,0.86,0.86,0.8502,0.8502,30339200.0
2008-12-18 12:30:00,0.87,0.87,0.87,0.87,19356800.0,0.8502,0.8502,0.8502,0.8502,19356800.0
2008-12-18 13:00:00,0.87,0.88,0.87,0.87,18185600.0,0.8502,0.86,0.8502,0.8502,18185600.0
2008-12-18 13:30:00,0.87,0.87,0.86,0.86,56873600.0,0.8502,0.8502,0.8404,0.8404,56873600.0
2008-12-18 14:00:00,0.86,0.86,0.85,0.85,68681600.0,0.8404,0.8404,0.8306,0.8306,68681600.0
2008-12-18 14:30:00,0.85,0.86,0.85,0.85,64464000.0,0.8306,0.8404,0.8306,0.8306,64464000.0
2008-12-18 15:00:00,0.85,0.85,0.82,0.83,117052800.0,0.8306,0.8306,0.8013,0.8111,117052800.0
2008-12-18 15:30:00,0.83,0.84,0.83,0.84,146486400.0,0.8111,0.8209,0.8111,0.8209,146486400.0
2008-12-19 09:30:00,0.86,0.87,0.86,0.86,148588800.0,0.8404,0.8502,0.8404,0.8404,148588800.0
2008-12-19 10:00:00,0.86,0.88,0.86,0.88,67564800.0,0.8404,0.86,0.8404,0.86,67564800.0
2008-12-19 10:30:00,0.88,0.88,0.87,0.88,52393600.0,0.86,0.86,0.8502,0.86,52393600.0
2008-12-19 11:00:00,0.88,0.88,0.87,0.87,43561600.0,0.86,0.86,0.8502,0.8502,43561600.0
2008-12-19 11:30:00,0.87,0.87,0.86,0.86,49900800.0,0.8502,0.8502,0.8404,0.8404,49900800.0
2008-12-19 12:00:00,0.86,0.86,0.85,0.86,62569600.0,0.8404,0.8404,0.8306,0.8404,62569600.0
2008-12-19 12:30:00,0.86,0.86,0.85,0.86,53747200.0,0.8404,0.8404,0.8306,0.8404,53747200.0
2008-12-19 13:00:00,0.86,0.86,0.85,0.86,36080000.0,0.8404,0.8404,0.8306,0.8404,36080000.0
2008-12-19 13:30:00,0.86,0.87,0.86,0.86,45465600.0,0.8404,0.8502,0.8404,0.8404,45465600.0
2008-12-19 14:00:00,0.86,0.87,0.86,0.86,52524800.0,0.8404,0.8502,0.8404,0.8404,52524800.0
2008-12-19 14:30:00,0.86,0.87,0.85,0.86,46668800.0,0.8404,0.8502,0.8306,0.8404,46668800.0
2008-12-19 15:00:00,0.86,0.86,0.85,0.86,69478400.0,0.8404,0.8404,0.8306,0.8404,69478400.0
2008-12-19 15:30:00,0.86,0.86,0.85,0.85,80412800.0,0.8404,0.8404,0.8306,0.8306,80412800.0
2008-12-22 09:30:00,0.85,0.86,0.83,0.83,82291200.0,0.8306,0.8404,0.8111,0.8111,82291200.0
2008-12-22 10:00:00,0.83,0.84,0.83,0.83,49212800.0,0.8111,0.8209,0.8111,0.8111,49212800.0
2008-12-22 10:30:00,0.83,0.84,0.83,0.83,40854400.0,0.8111,0.8209,0.8111,0.8111,40854400.0
2008-12-22 11:00:00,0.83,0.84,0.83,0.83,33683200.0,0.8111,0.8209,0.8111,0.8111,33683200.0
2008-12-22 11:30:00,0.83,0.83,0.81,0.82,68700800.0,0.8111,0.8111,0.7916,0.8013,68700800.0
2008-12-22 12:00:00,0.82,0.82,0.81,0.82,38966400.0,0.8013,0.8013,0.7916,0.8013,38966400.0
2008-12-22 12:30:00,0.82,0.82,0.81,0.82,28780800.0,0.8013,0.8013,0.7916,0.8013,28780800.0
2008-12-22 13:00:00,0.82,0.82,0.82,0.82,23104000.0,0.8013,0.8013,0.8013,0.8013,23104000.0
2008-12-22 13:30:00,0.82,0.82,0.81,0.81,53500800.0,0.8013,0.8013,0.7916,0.7916,53500800.0
2008-12-22 14:00:00,0.81,0.81,0.8,0.8,60969600.0,0.7916,0.7916,0.7818,0.7818,60969600.0
2008-12-22 14:30:00,0.8,0.81,0.8,0.8,53113600.0,0.7818,0.7916,0.7818,0.7818,53113600.0
2008-12-22 15:00:00,0.8,0.8,0.79,0.79,110409600.0,0.7818,0.7818,0.772,0.772,110409600.0
2008-12-22 15:30:00,0.79,0.82,0.79,0.82,121680000.0,0.772,0.8013,0.772,0.8013,121680000.0
2008-12-23 09:30:00,0.82,0.83,0.82,0.83,75104000.0,0.8013,0.8111,0.8013,0.8111,75104000.0
2008-12-23 10:00:00,0.83,0.84,0.82,0.83,56236800.0,0.8111,0.8209,0.8013,0.8111,56236800.0
2008-12-23 10:30:00,0.83,0.84,0.83,0.83,58620800.0,0.8111,0.8209,0.8111,0.8111,58620800.0
2008-12-23 11:00:00,0.83,0.83,0.82,0.82,44476800.0,0.8111,0.8111,0.8013,0.8013,44476800.0
2008-12-23 11:30:00,0.82,0.83,0.81,0.81,43740800.0,0.8013,0.8111,0.7916,0.7916,43740800.0
2008-12-23 12:00:00,0.81,0.81,0.81,0.81,53388800.0,0.7916,0.7916,0.7916,0.7916,53388800.0
2008-12-23 12:30:00,0.81,0.81,0.8,0.81,56281600.0,0.7916,0.7916,0.7818,0.7916,56281600.0
2008-12-23 13:00:00,0.81,0.81,0.81,0.81,33049600.0,0.7916,0.7916,0.7916,0.7916,33049600.0
2008-12-23 13:30:00,0.81,0.82,0.81,0.81,27171200.0,0.7916,0.8013,0.7916,0.7916,27171200.0
2008-12-23 14:00:00,0.81,0.81,0.81,0.81,28262400.0,0.7916,0.7916,0.7916,0.7916,28262400.0
2008-12-23 14:30:00,0.81,0.81,0.8,0.8,81049600.0,0.7916,0.7916,0.7818,0.7818,81049600.0
2008-12-23 15:00:00,0.8,0.81,0.8,0.81,75667200.0,0.7818,0.7916,0.7818,0.7916,75667200.0
2008-12-23 15:30:00,0.81,0.82,0.81,0.81,80652800.0,0.7916,0.8013,0.7916,0.7916,80652800.0
2008-12-24 08:00:00,0.81,0.81,0.81,0.81,441600.0,0.7916,0.7916,0.7916,0.7916,441600.0
2008-12-24 08:30:00,0.81,0.82,0.81,0.81,1417600.0,0.7916,0.8013,0.7916,0.7916,1417600.0
2008-12-24 09:00:00,0.81,0.82,0.81,0.81,422400.0,0.7916,0.8013,0.7916,0.7916,422400.0
2008-12-24 09:30:00,0.82,0.82,0.81,0.81,29622400.0,0.8013,0.8013,0.7916,0.7916,29622400.0
2008-12-24 10:00:00,0.81,0.81,0.8,0.81,30860800.0,0.7916,0.7916,0.7818,0.7916,30860800.0
2008-12-24 10:30:00,0.81,0.82,0.81,0.81,28441600.0,0.7916,0.8013,0.7916,0.7916,28441600.0
2008-12-24 11:00:00,0.81,0.81,0.81,0.81,14992000.0,0.7916,0.7916,0.7916,0.7916,14992000.0
2008-12-24 11:30:00,0.81,0.81,0.81,0.81,14156800.0,0.7916,0.7916,0.7916,0.7916,14156800.0
2008-12-24 12:00:00,0.81,0.81,0.81,0.81,8265600.0,0.7916,0.7916,0.7916,0.7916,8265600.0
2008-12-24 12:30:00,0.81,0.81,0.81,0.81,49238400.0,0.7916,0.7916,0.7916,0.7916,49238400.0
2008-12-26 09:30:00,0.82,0.82,0.81,0.81,15628800.0,0.8013,0.8013,0.7916,0.7916,15628800.0
2008-12-26 10:00:00,0.81,0.81,0.81,0.81,11731200.0,0.7916,0.7916,0.7916,0.7916,11731200.0
2008-12-26 10:30:00,0.81,0.81,0.81,0.81,9056000.0,0.7916,0.7916,0.7916,0.7916,9056000.0
2008-12-26 11:00:00,0.81,0.81,0.8,0.8,8982400.0,0.7916,0.7916,0.7818,0.7818,8982400.0
2008-12-26 11:30:00,0.8,0.81,0.8,0.81,6627200.0,0.7818,0.7916,0.7818,0.7916,6627200.0
2008-12-26 12:00:00,0.81,0.81,0.81,0.81,5968000.0,0.7916,0.7916,0.7916,0.7916,5968000.0
2008-12-26 12:30:00,0.81,0.81,0.8,0.8,7145600.0,0.7916,0.7916,0.7818,0.7818,7145600.0
2008-12-26 13:00:00,0.8,0.81,0.8,0.8,4489600.0,0.7818,0.7916,0.7818,0.7818,4489600.0
2008-12-26 13:30:00,0.81,0.81,0.8,0.81,11619200.0,0.7916,0.7916,0.7818,0.7916,11619200.0
2008-12-26 14:00:00,0.81,0.81,0.81,0.81,9478400.0,0.7916,0.7916,0.7916,0.7916,9478400.0
2008-12-26 14:30:00,0.81,0.81,0.81,0.81,10092800.0,0.7916,0.7916,0.7916,0.7916,10092800.0
2008-12-26 15:00:00,0.81,0.81,0.81,0.81,14502400.0,0.7916,0.7916,0.7916,0.7916,14502400.0
2008-12-26 15:30:00,0.81,0.81,0.81,0.81,27100800.0,0.7916,0.7916,0.7916,0.7916,27100800.0
2008-12-29 09:30:00,0.82,0.82,0.81,0.81,25270400.0,0.8013,0.8013,0.7916,0.7916,25270400.0
2008-12-29 10:00:00,0.81,0.81,0.78,0.79,49100800.0,0.7916,0.7916,0.7622,0.772,49100800.0
2008-12-29 10:30:00,0.79,0.79,0.78,0.78,29360000.0,0.772,0.772,0.7622,0.7622,29360000.0
2008-12-29 11:00:00,0.78,0.78,0.78,0.78,21891200.0,0.7622,0.7622,0.7622,0.7622,21891200.0
2008-12-29 11:30:00,0.78,0.79,0.78,0.79,18147200.0,0.7622,0.772,0.7622,0.772,18147200.0
2008-12-29 12:00:00,0.79,0.79,0.78,0.78,9718400.0,0.772,0.772,0.7622,0.7622,9718400.0
2008-12-29 12:30:00,0.78,0.79,0.78,0.78,17088000.0,0.7622,0.772,0.7622,0.7622,17088000.0
2008-12-29 13:00:00,0.78,0.78,0.77,0.77,32470400.0,0.7622,0.7622,0.7525,0.7525,32470400.0
2008-12-29 13:30:00,0.77,0.78,0.77,0.78,30688000.0,0.7525,0.7622,0.7525,0.7622,30688000.0
2008-12-29 14:00:00,0.78,0.78,0.78,0.78,25628800.0,0.7622,0.7622,0.7622,0.7622,25628800.0
2008-12-29 14:30:00,0.78,0.78,0.78,0.78,25331200.0,0.7622,0.7622,0.7622,0.7622,25331200.0
2008-12-29 15:00:00,0.78,0.79,0.78,0.78,56838400.0,0.7622,0.772,0.7622,0.7622,56838400.0
2008-12-29 15:30:00,0.78,0.79,0.78,0.79,81878400.0,0.7622,0.772,0.7622,0.772,81878400.0
2008-12-30 09:30:00,0.8,0.81,0.8,0.8,53219200.0,0.7818,0.7916,0.7818,0.7818,53219200.0
2008-12-30 10:00:00,0.8,0.81,0.8,0.81,42268800.0,0.7818,0.7916,0.7818,0.7916,42268800.0
2008-12-30 10:30:00,0.81,0.82,0.81,0.81,35542400.0,0.7916,0.8013,0.7916,0.7916,35542400.0
2008-12-30 11:00:00,0.81,0.82,0.81,0.82,25116800.0,0.7916,0.8013,0.7916,0.8013,25116800.0
2008-12-30 11:30:00,0.82,0.83,0.82,0.83,56524800.0,0.8013,0.8111,0.8013,0.8111,56524800.0
2008-12-30 12:00:00,0.83,0.83,0.82,0.83,32553600.0,0.8111,0.8111,0.8013,0.8111,32553600.0
2008-12-30 12:30:00,0.83,0.83,0.82,0.82,55216000.0,0.8111,0.8111,0.8013,0.8013,55216000.0
2008-12-30 13:00:00,0.82,0.83,0.82,0.82,25302400.0,0.8013,0.8111,0.8013,0.8013,25302400.0
2008-12-30 13:30:00,0.82,0.82,0.82,0.82,28448000.0,0.8013,0.8013,0.8013,0.8013,28448000.0
2008-12-30 14:00:00,0.82,0.82,0.81,0.82,33107200.0,0.8013,0.8013,0.7916,0.8013,33107200.0
2008-12-30 14:30:00,0.82,0.83,0.82,0.82,38707200.0,0.8013,0.8111,0.8013,0.8013,38707200.0
2008-12-30 15:00:00,0.82,0.82,0.81,0.82,35452800.0,0.8013,0.8013,0.7916,0.8013,35452800.0
2008-12-30 15:30:00,0.82,0.83,0.82,0.83,85411200.0,0.8013,0.8111,0.8013,0.8111,85411200.0
2008-12-31 09:30:00,0.83,0.84,0.83,0.84,75657600.0,0.8111,0.8209,0.8111,0.8209,75657600.0
2008-12-31 10:00:00,0.84,0.85,0.84,0.85,44118400.0,0.8209,0.8306,0.8209,0.8306,44118400.0
2008-12-31 10:30:00,0.85,0.85,0.84,0.85,39267200.0,0.8306,0.8306,0.8209,0.8306,39267200.0
2008-12-31 11:00:00,0.85,0.85,0.85,0.85,25548800.0,0.8306,0.8306,0.8306,0.8306,25548800.0
2008-12-31 11:30:00,0.85,0.86,0.85,0.85,46243200.0,0.8306,0.8404,0.8306,0.8306,46243200.0
2008-12-31 12:00:00,0.85,0.86,0.85,0.85,22579200.0,0.8306,0.8404,0.8306,0.8306,22579200.0
2008-12-31 12:30:00,0.85,0.86,0.85,0.86,21324800.0,0.8306,0.8404,0.8306,0.8404,21324800.0
2008-12-31 13:00:00,0.86,0.86,0.85,0.85,30009600.0,0.8404,0.8404,0.8306,0.8306,30009600.0
2008-12-31 13:30:00,0.85,0.86,0.85,0.86,28416000.0,0.8306,0.8404,0.8306,0.8404,28416000.0
2008-12-31 14:00:00,0.86,0.86,0.85,0.86,40166400.0,0.8404,0.8404,0.8306,0.8404,40166400.0
2008-12-31 14:30:00,0.86,0.86,0.85,0.86,45641600.0,0.8404,0.8404,0.8306,0.8404,45641600.0
2008-12-31 15:00:00,0.86,0.86,0.85,0.85,52601600.0,0.8404,0.8404,0.8306,0.8306,52601600.0
2008-12-31 15:30:00,0.85,0.86,0.84,0.84,140262400.0,0.8306,0.8404,0.8209,0.8209,140262400.0
2009-01-02 09:30:00,0.85,0.85,0.84,0.85,51430400.0,0.8306,0.8306,0.8209,0.8306,51430400.0
2009-01-02 10:00:00,0.85,0.86,0.84,0.86,53161600.0,0.8306,0.8404,0.8209,0.8404,53161600.0
2009-01-02 10:30:00,0.86,0.88,0.86,0.88,73004800.0,0.8404,0.86,0.8404,0.86,73004800.0
2009-01-02 11:00:00,0.88,0.88,0.87,0.88,53436800.0,0.86,0.86,0.8502,0.86,53436800.0
2009-01-02 11:30:00,0.88,0.88,0.88,0.88,45513600.0,0.86,0.86,0.86,0.86,45513600.0
2009-01-02 12:00:00,0.88,0.89,0.88,0.89,27308800.0,0.86,0.8697,0.86,0.8697,27308800.0
2009-01-02 12:30:00,0.89,0.89,0.89,0.89,43443200.0,0.8697,0.8697,0.8697,0.8697,43443200.0
2009-01-02 13:00:00,0.89,0.9,0.89,0.9,37254400.0,0.8697,0.8795,0.8697,0.8795,37254400.0
2009-01-02 13:30:00,0.9,0.9,0.9,0.9,47427200.0,0.8795,0.8795,0.8795,0.8795,47427200.0
2009-01-02 14:00:00,0.9,0.91,0.89,0.9,55657600.0,0.8795,0.8893,0.8697,0.8795,55657600.0
2009-01-02 14:30:00,0.9,0.91,0.9,0.91,58592000.0,0.8795,0.8893,0.8795,0.8893,58592000.0
2009-01-02 15:00:00,0.91,0.91,0.91,0.91,56307200.0,0.8893,0.8893,0.8893,0.8893,56307200.0
2009-01-02 15:30:00,0.91,0.92,0.91,0.91,124912000.0,0.8893,0.8991,0.8893,0.8893,124912000.0
2009-01-05 09:30:00,0.9,0.91,0.89,0.89,85846400.0,0.8795,0.8893,0.8697,0.8697,85846400.0
2009-01-05 10:00:00,0.89,0.91,0.89,0.91,75456000.0,0.8697,0.8893,0.8697,0.8893,75456000.0
2009-01-05 10:30:00,0.91,0.92,0.91,0.92,75820800.0,0.8893,0.8991,0.8893,0.8991,75820800.0
2009-01-05 11:00:00,0.92,0.92,0.91,0.91,43667200.0,0.8991,0.8991,0.8893,0.8893,43667200.0
2009-01-05 11:30:00,0.91,0.92,0.91,0.91,38944000.0,0.8893,0.8991,0.8893,0.8893,38944000.0
2009-01-05 12:00:00,0.91,0.93,0.91,0.92,46316800.0,0.8893,0.9088,0.8893,0.8991,46316800.0
2009-01-05 12:30:00,0.92,0.92,0.91,0.92,31766400.0,0.8991,0.8991,0.8893,0.8991,31766400.0
2009-01-05 13:00:00,0.92,0.92,0.92,0.92,41264000.0,0.8991,0.8991,0.8991,0.8991,41264000.0
2009-01-05 13:30:00,0.92,0.93,0.92,0.93,57715200.0,0.8991,0.9088,0.8991,0.9088,57715200.0
2009-01-05 14:00:00,0.93,0.94,0.92,0.92,88531200.0,0.9088,0.9186,0.8991,0.8991,88531200.0
2009-01-05 14:30:00,0.92,0.92,0.91,0.91,67459200.0,0.8991,0.8991,0.8893,0.8893,67459200.0
2009-01-05 15:00:00,0.91,0.92,0.9,0.91,77574400.0,0.8893,0.8991,0.8795,0.8893,77574400.0
2009-01-05 15:30:00,0.91,0.92,0.9,0.92,114992000.0,0.8893,0.8991,0.8795,0.8991,114992000.0
2009-01-06 09:30:00,0.93,0.95,0.93,0.95,110067200.0,0.9088,0.9284,0.9088,0.9284,110067200.0
2009-01-06 10:00:00,0.94,0.95,0.93,0.93,112396800.0,0.9186,0.9284,0.9088,0.9088,112396800.0
2009-01-06 10:30:00,0.93,0.94,0.93,0.93,68451200.0,0.9088,0.9186,0.9088,0.9088,68451200.0
2009-01-06 11:00:00,0.93,0.93,0.92,0.93,63929600.0,0.9088,0.9088,0.8991,0.9088,63929600.0
2009-01-06 11:30:00,0.93,0.93,0.93,0.93,45318400.0,0.9088,0.9088,0.9088,0.9088,45318400.0
2009-01-06 12:00:00,0.93,0.94,0.93,0.94,41286400.0,0.9088,0.9186,0.9088,0.9186,41286400.0
2009-01-06 12:30:00,0.94,0.95,0.94,0.95,65062400.0,0.9186,0.9284,0.9186,0.9284,65062400.0
2009-01-06 13:00:00,0.95,0.95,0.93,0.94,64300800.0,0.9284,0.9284,0.9088,0.9186,64300800.0
2009-01-06 13:30:00,0.94,0.94,0.93,0.94,59894400.0,0.9186,0.9186,0.9088,0.9186,59894400.0
2009-01-06 14:00:00,0.94,0.95,0.93,0.94,87193600.0,0.9186,0.9284,0.9088,0.9186,87193600.0
2009-01-06 14:30:00,0.94,0.95,0.94,0.95,88739200.0,0.9186,0.9284,0.9186,0.9284,88739200.0
2009-01-06 15:00:00,0.95,0.95,0.93,0.93,94051200.0,0.9284,0.9284,0.9088,0.9088,94051200.0
2009-01-06 15:30:00,0.93,0.94,0.93,0.93,127772800.0,0.9088,0.9186,0.9088,0.9088,127772800.0
2009-01-07 09:30:00,0.9,0.91,0.9,0.9,114601600.0,0.8795,0.8893,0.8795,0.8795,114601600.0
2009-01-07 10:00:00,0.9,0.91,0.88,0.89,99564800.0,0.8795,0.8893,0.86,0.8697,99564800.0
2009-01-07 10:30:00,0.89,0.9,0.89,0.89,57155200.0,0.8697,0.8795,0.8697,0.8697,57155200.0
2009-01-07 11:00:00,0.89,0.9,0.89,0.9,60640000.0,0.8697,0.8795,0.8697,0.8795,60640000.0
2009-01-07 11:30:00,0.9,0.91,0.9,0.9,47113600.0,0.8795,0.8893,0.8795,0.8795,47113600.0
2009-01-07 12:00:00,0.9,0.9,0.9,0.9,38041600.0,0.8795,0.8795,0.8795,0.8795,38041600.0
2009-01-07 12:30:00,0.9,0.9,0.89,0.89,32227200.0,0.8795,0.8795,0.8697,0.8697,32227200.0
2009-01-07 13:00:00,0.89,0.9,0.89,0.9,28182400.0,0.8697,0.8795,0.8697,0.8795,28182400.0
2009-01-07 13:30:00,0.9,0.9,0.88,0.88,54268800.0,0.8795,0.8795,0.86,0.86,54268800.0
2009-01-07 14:00:00,0.88,0.89,0.87,0.88,63600000.0,0.86,0.8697,0.8502,0.86,63600000.0
2009-01-07 14:30:00,0.88,0.88,0.87,0.88,60745600.0,0.86,0.86,0.8502,0.86,60745600.0
2009-01-07 15:00:00,0.88,0.88,0.87,0.88,61580800.0,0.86,0.86,0.8502,0.86,61580800.0
2009-01-07 15:30:00,0.88,0.88,0.87,0.88,79334400.0,0.86,0.86,0.8502,0.86,79334400.0
2009-01-08 09:30:00,0.87,0.88,0.86,0.87,92051200.0,0.8502,0.86,0.8404,0.8502,92051200.0
2009-01-08 10:00:00,0.87,0.87,0.86,0.87,74387200.0,0.8502,0.8502,0.8404,0.8502,74387200.0
2009-01-08 10:30:00,0.87,0.89,0.87,0.88,86812800.0,0.8502,0.8697,0.8502,0.86,86812800.0
2009-01-08 11:00:00,0.88,0.89,0.87,0.87,59081600.0,0.86,0.8697,0.8502,0.8502,59081600.0
2009-01-08 11:30:00,0.87,0.88,0.87,0.87,45280000.0,0.8502,0.86,0.8502,0.8502,45280000.0
2009-01-08 12:00:00,0.87,0.88,0.87,0.87,30342400.0,0.8502,0.86,0.8502,0.8502,30342400.0
2009-01-08 12:30:00,0.87,0.88,0.87,0.87,38134400.0,0.8502,0.86,0.8502,0.8502,38134400.0
2009-01-08 13:00:00,0.87,0.87,0.87,0.87,46387200.0,0.8502,0.8502,0.8502,0.8502,46387200.0
2009-01-08 13:30:00,0.87,0.88,0.87,0.88,35676800.0,0.8502,0.86,0.8502,0.86,35676800.0
2009-01-08 14:00:00,0.88,0.89,0.87,0.88,65494400.0,0.86,0.8697,0.8502,0.86,65494400.0
2009-01-08 14:30:00,0.88,0.9,0.88,0.9,80316800.0,0.86,0.8795,0.86,0.8795,80316800.0
2009-01-08 15:00:00,0.9,0.9,0.89,0.89,86624000.0,0.8795,0.8795,0.8697,0.8697,86624000.0
2009-01-08 15:30:00,0.89,0.9,0.89,0.9,104601600.0,0.8697,0.8795,0.8697,0.8795,104601600.0
2009-01-09 09:30:00,0.9,0.9,0.85,0.86,149590400.0,0.8795,0.8795,0.8306,0.8404,149590400.0
2009-01-09 10:00:00,0.86,0.87,0.85,0.86,90288000.0,0.8404,0.8502,0.8306,0.8404,90288000.0
2009-01-09 10:30:00,0.86,0.87,0.85,0.86,60096000.0,0.8404,0.8502,0.8306,0.8404,60096000.0
2009-01-09 11:00:00,0.86,0.87,0.86,0.87,54275200.0,0.8404,0.8502,0.8404,0.8502,54275200.0
2009-01-09 11:30:00,0.87,0.87,0.86,0.87,42761600.0,0.8502,0.8502,0.8404,0.8502,42761600.0
2009-01-09 12:00:00,0.87,0.87,0.86,0.87,33273600.0,0.8502,0.8502,0.8404,0.8502,33273600.0
2009-01-09 12:30:00,0.87,0.87,0.87,0.87,28201600.0,0.8502,0.8502,0.8502,0.8502,28201600.0
2009-01-09 13:00:00,0.87,0.87,0.86,0.87,36790400.0,0.8502,0.8502,0.8404,0.8502,36790400.0
2009-01-09 13:30:00,0.86,0.87,0.86,0.87,21328000.0,0.8404,0.8502,0.8404,0.8502,21328000.0
2009-01-09 14:00:00,0.87,0.88,0.87,0.87,47292800.0,0.8502,0.86,0.8502,0.8502,47292800.0
2009-01-09 14:30:00,0.87,0.88,0.87,0.88,61884800.0,0.8502,0.86,0.8502,0.86,61884800.0
2009-01-09 15:00:00,0.88,0.88,0.86,0.87,58841600.0,0.86,0.86,0.8404,0.8502,58841600.0
2009-01-09 15:30:00,0.87,0.88,0.86,0.86,88998400.0,0.8502,0.86,0.8404,0.8404,88998400.0
2009-01-12 09:30:00,0.86,0.86,0.84,0.85,86003200.0,0.8404,0.8404,0.8209,0.8306,86003200.0
2009-01-12 10:00:00,0.85,0.85,0.84,0.84,82220800.0,0.8306,0.8306,0.8209,0.8209,82220800.0
2009-01-12 10:30:00,0.84,0.85,0.84,0.84,41280000.0,0.8209,0.8306,0.8209,0.8209,41280000.0
2009-01-12 11:00:00,0.84,0.84,0.84,0.84,51974400.0,0.8209,0.8209,0.8209,0.8209,51974400.0
2009-01-12 11:30:00,0.84,0.84,0.83,0.83,63404800.0,0.8209,0.8209,0.8111,0.8111,63404800.0
2009-01-12 12:00:00,0.83,0.83,0.82,0.83,46720000.0,0.8111,0.8111,0.8013,0.8111,46720000.0
2009-01-12 12:30:00,0.83,0.83,0.83,0.83,29808000.0,0.8111,0.8111,0.8111,0.8111,29808000.0
2009-01-12 13:00:00,0.83,0.83,0.83,0.83,32358400.0,0.8111,0.8111,0.8111,0.8111,32358400.0
2009-01-12 13:30:00,0.83,0.83,0.83,0.83,31427200.0,0.8111,0.8111,0.8111,0.8111,31427200.0
2009-01-12 14:00:00,0.83,0.83,0.82,0.82,58691200.0,0.8111,0.8111,0.8013,0.8013,58691200.0
2009-01-12 14:30:00,0.82,0.83,0.81,0.82,70572800.0,0.8013,0.8111,0.7916,0.8013,70572800.0
2009-01-12 15:00:00,0.82,0.83,0.82,0.82,69526400.0,0.8013,0.8111,0.8013,0.8013,69526400.0
2009-01-12 15:30:00,0.82,0.83,0.82,0.83,72534400.0,0.8013,0.8111,0.8013,0.8111,72534400.0
2009-01-13 09:30:00,0.83,0.85,0.82,0.85,111504000.0,0.8111,0.8306,0.8013,0.8306,111504000.0
2009-01-13 10:00:00,0.85,0.85,0.84,0.84,68950400.0,0.8306,0.8306,0.8209,0.8209,68950400.0
2009-01-13 10:30:00,0.84,0.85,0.83,0.84,73068800.0,0.8209,0.8306,0.8111,0.8209,73068800.0
2009-01-13 11:00:00,0.84,0.85,0.83,0.84,43145600.0,0.8209,0.8306,0.8111,0.8209,43145600.0
2009-01-13 11:30:00,0.84,0.84,0.83,0.84,42441600.0,0.8209,0.8209,0.8111,0.8209,42441600.0
2009-01-13 12:00:00,0.84,0.84,0.84,0.84,36208000.0,0.8209,0.8209,0.8209,0.8209,36208000.0
2009-01-13 12:30:00,0.84,0.84,0.83,0.83,41545600.0,0.8209,0.8209,0.8111,0.8111,41545600.0
2009-01-13 13:00:00,0.83,0.83,0.82,0.82,38665600.0,0.8111,0.8111,0.8013,0.8013,38665600.0
2009-01-13 13:30:00,0.82,0.82,0.81,0.81,55065600.0,0.8013,0.8013,0.7916,0.7916,55065600.0
2009-01-13 14:00:00,0.81,0.82,0.81,0.81,62963200.0,0.7916,0.8013,0.7916,0.7916,62963200.0
2009-01-13 14:30:00,0.81,0.83,0.81,0.83,79065600.0,0.7916,0.8111,0.7916,0.8111,79065600.0
2009-01-13 15:00:00,0.83,0.83,0.81,0.83,75676800.0,0.8111,0.8111,0.7916,0.8111,75676800.0
2009-01-13 15:30:00,0.83,0.84,0.82,0.83,96883200.0,0.8111,0.8209,0.8013,0.8111,96883200.0
2009-01-14 09:30:00,0.81,0.81,0.79,0.8,114828800.0,0.7916,0.7916,0.772,0.7818,114828800.0
2009-01-14 10:00:00,0.8,0.8,0.79,0.79,88192000.0,0.7818,0.7818,0.772,0.772,88192000.0
2009-01-14 10:30:00,0.79,0.79,0.78,0.78,109571200.0,0.772,0.772,0.7622,0.7622,109571200.0
2009-01-14 11:00:00,0.78,0.79,0.77,0.79,68326400.0,0.7622,0.772,0.7525,0.772,68326400.0
2009-01-14 11:30:00,0.79,0.79,0.78,0.79,47849600.0,0.772,0.772,0.7622,0.772,47849600.0
2009-01-14 12:00:00,0.79,0.79,0.78,0.78,41846400.0,0.772,0.772,0.7622,0.7622,41846400.0
2009-01-14 12:30:00,0.78,0.79,0.78,0.79,37788800.0,0.7622,0.772,0.7622,0.772,37788800.0
2009-01-14 13:00:00,0.79,0.79,0.78,0.78,32684800.0,0.772,0.772,0.7622,0.7622,32684800.0
2009-01-14 13:30:00,0.78,0.79,0.78,0.78,37324800.0,0.7622,0.772,0.7622,0.7622,37324800.0
2009-01-14 14:00:00,0.78,0.79,0.78,0.78,57388800.0,0.7622,0.772,0.7622,0.7622,57388800.0
2009-01-14 14:30:00,0.78,0.79,0.78,0.79,63616000.0,0.7622,0.772,0.7622,0.772,63616000.0
2009-01-14 15:00:00,0.79,0.79,0.77,0.77,98108800.0,0.772,0.772,0.7525,0.7525,98108800.0
2009-01-14 15:30:00,0.77,0.78,0.77,0.78,105510400.0,0.7525,0.7622,0.7525,0.7622,105510400.0
2009-01-15 09:30:00,0.77,0.78,0.75,0.76,106300800.0,0.7525,0.7622,0.7329,0.7427,106300800.0
2009-01-15 10:00:00,0.76,0.77,0.75,0.75,115059200.0,0.7427,0.7525,0.7329,0.7329,115059200.0
2009-01-15 10:30:00,0.75,0.76,0.75,0.75,96083200.0,0.7329,0.7427,0.7329,0.7329,96083200.0
2009-01-15 11:00:00,0.75,0.76,0.75,0.76,48809600.0,0.7329,0.7427,0.7329,0.7427,48809600.0
2009-01-15 11:30:00,0.76,0.76,0.76,0.76,49417600.0,0.7427,0.7427,0.7427,0.7427,49417600.0
2009-01-15 12:00:00,0.76,0.76,0.75,0.75,47980800.0,0.7427,0.7427,0.7329,0.7329,47980800.0
2009-01-15 12:30:00,0.75,0.76,0.75,0.76,48646400.0,0.7329,0.7427,0.7329,0.7427,48646400.0
2009-01-15 13:00:00,0.76,0.77,0.76,0.77,70483200.0,0.7427,0.7525,0.7427,0.7525,70483200.0
2009-01-15 13:30:00,0.77,0.79,0.77,0.79,108204800.0,0.7525,0.772,0.7525,0.772,108204800.0
2009-01-15 14:00:00,0.79,0.8,0.79,0.8,140451200.0,0.772,0.7818,0.772,0.7818,140451200.0
2009-01-15 14:30:00,0.8,0.81,0.8,0.8,137641600.0,0.7818,0.7916,0.7818,0.7818,137641600.0
2009-01-15 15:00:00,0.8,0.82,0.8,0.8,108928000.0,0.7818,0.8013,0.7818,0.7818,108928000.0
2009-01-15 15:30:00,0.8,0.81,0.79,0.8,131996800.0,0.7818,0.7916,0.772,0.7818,131996800.0
2009-01-16 09:30:00,0.83,0.83,0.81,0.82,123062400.0,0.8111,0.8111,0.7916,0.8013,123062400.0
2009-01-16 10:00:00,0.82,0.82,0.81,0.81,84934400.0,0.8013,0.8013,0.7916,0.7916,84934400.0
2009-01-16 10:30:00,0.81,0.82,0.81,0.81,77040000.0,0.7916,0.8013,0.7916,0.7916,77040000.0
2009-01-16 11:00:00,0.81,0.81,0.81,0.81,64451200.0,0.7916,0.7916,0.7916,0.7916,64451200.0
2009-01-16 11:30:00,0.81,0.81,0.8,0.8,75132800.0,0.7916,0.7916,0.7818,0.7818,75132800.0
2009-01-16 12:00:00,0.8,0.8,0.78,0.79,92502400.0,0.7818,0.7818,0.7622,0.772,92502400.0
2009-01-16 12:30:00,0.79,0.8,0.78,0.8,71833600.0,0.772,0.7818,0.7622,0.7818,71833600.0
2009-01-16 13:00:00,0.8,0.8,0.79,0.8,54681600.0,0.7818,0.7818,0.772,0.7818,54681600.0
2009-01-16 13:30:00,0.8,0.81,0.79,0.81,65635200.0,0.7818,0.7916,0.772,0.7916,65635200.0
2009-01-16 14:00:00,0.81,0.81,0.8,0.81,89196800.0,0.7916,0.7916,0.7818,0.7916,89196800.0
2009-01-16 14:30:00,0.81,0.82,0.8,0.82,87372800.0,0.7916,0.8013,0.7818,0.8013,87372800.0
2009-01-16 15:00:00,0.82,0.83,0.81,0.81,115190400.0,0.8013,0.8111,0.7916,0.7916,115190400.0
2009-01-16 15:30:00,0.81,0.83,0.81,0.82,136467200.0,0.7916,0.8111,0.7916,0.8013,136467200.0
2009-01-20 09:30:00,0.81,0.82,0.78,0.79,113776000.0,0.7916,0.8013,0.7622,0.772,113776000.0
2009-01-20 10:00:00,0.79,0.79,0.78,0.79,98841600.0,0.772,0.772,0.7622,0.772,98841600.0
2009-01-20 10:30:00,0.79,0.79,0.78,0.78,70864000.0,0.772,0.772,0.7622,0.7622,70864000.0
2009-01-20 11:00:00,0.78,0.78,0.77,0.78,74512000.0,0.7622,0.7622,0.7525,0.7622,74512000.0
2009-01-20 11:30:00,0.78,0.79,0.77,0.78,65715200.0,0.7622,0.772,0.7525,0.7622,65715200.0
2009-01-20 12:00:00,0.78,0.79,0.77,0.77,70806400.0,0.7622,0.772,0.7525,0.7525,70806400.0
2009-01-20 12:30:00,0.77,0.78,0.77,0.77,55974400.0,0.7525,0.7622,0.7525,0.7525,55974400.0
2009-01-20 13:00:00,0.77,0.78,0.76,0.77,62294400.0,0.7525,0.7622,0.7427,0.7525,62294400.0
2009-01-20 13:30:00,0.77,0.77,0.76,0.76,62870400.0,0.7525,0.7525,0.7427,0.7427,62870400.0
2009-01-20 14:00:00,0.76,0.76,0.75,0.76,73491200.0,0.7427,0.7427,0.7329,0.7427,73491200.0
2009-01-20 14:30:00,0.76,0.76,0.75,0.76,58544000.0,0.7427,0.7427,0.7329,0.7427,58544000.0
2009-01-20 15:00:00,0.76,0.76,0.74,0.75,101430400.0,0.7427,0.7427,0.7232,0.7329,101430400.0
2009-01-20 15:30:00,0.75,0.76,0.74,0.74,141430400.0,0.7329,0.7427,0.7232,0.7232,141430400.0
2009-01-21 09:30:00,0.76,0.78,0.76,0.77,132144000.0,0.7427,0.7622,0.7427,0.7525,132144000.0
2009-01-21 10:00:00,0.77,0.78,0.76,0.76,87440000.0,0.7525,0.7622,0.7427,0.7427,87440000.0
2009-01-21 10:30:00,0.76,0.77,0.75,0.75,112051200.0,0.7427,0.7525,0.7329,0.7329,112051200.0
2009-01-21 11:00:00,0.75,0.76,0.75,0.76,70048000.0,0.7329,0.7427,0.7329,0.7427,70048000.0
2009-01-21 11:30:00,0.76,0.76,0.76,0.76,51344000.0,0.7427,0.7427,0.7427,0.7427,51344000.0
2009-01-21 12:00:00,0.76,0.77,0.75,0.76,56566400.0,0.7427,0.7525,0.7329,0.7427,56566400.0
2009-01-21 12:30:00,0.76,0.76,0.75,0.76,40896000.0,0.7427,0.7427,0.7329,0.7427,40896000.0
2009-01-21 13:00:00,0.76,0.76,0.75,0.75,34073600.0,0.7427,0.7427,0.7329,0.7329,34073600.0
2009-01-21 13:30:00,0.75,0.77,0.75,0.77,63494400.0,0.7329,0.7525,0.7329,0.7525,63494400.0
2009-01-21 14:00:00,0.77,0.77,0.76,0.77,50828800.0,0.7525,0.7525,0.7427,0.7525,50828800.0
2009-01-21 14:30:00,0.77,0.78,0.77,0.78,87449600.0,0.7525,0.7622,0.7525,0.7622,87449600.0
2009-01-21 15:00:00,0.78,0.79,0.78,0.78,95292800.0,0.7622,0.772,0.7622,0.7622,95292800.0
2009-01-21 15:30:00,0.78,0.8,0.78,0.8,115795200.0,0.7622,0.7818,0.7622,0.7818,115795200.0
2009-01-22 09:30:00,0.77,0.78,0.76,0.77,131820800.0,0.7525,0.7622,0.7427,0.7525,131820800.0
2009-01-22 10:00:00,0.77,0.78,0.77,0.78,76876800.0,0.7525,0.7622,0.7525,0.7622,76876800.0
2009-01-22 10:30:00,0.78,0.78,0.76,0.77,64624000.0,0.7622,0.7622,0.7427,0.7525,64624000.0
2009-01-22 11:00:00,0.77,0.77,0.76,0.77,48102400.0,0.7525,0.7525,0.7427,0.7525,48102400.0
2009-01-22 11:30:00,0.77,0.77,0.75,0.76,54620800.0,0.7525,0.7525,0.7329,0.7427,54620800.0
2009-01-22 12:00:00,0.76,0.76,0.75,0.76,38995200.0,0.7427,0.7427,0.7329,0.7427,38995200.0
2009-01-22 12:30:00,0.76,0.77,0.76,0.77,42960000.0,0.7427,0.7525,0.7427,0.7525,42960000.0
2009-01-22 13:00:00,0.77,0.77,0.77,0.77,50675200.0,0.7525,0.7525,0.7525,0.7525,50675200.0
2009-01-22 13:30:00,0.77,0.79,0.76,0.78,70252800.0,0.7525,0.772,0.7427,0.7622,70252800.0
2009-01-22 14:00:00,0.78,0.8,0.78,0.8,125168000.0,0.7622,0.7818,0.7622,0.7818,125168000.0
2009-01-22 14:30:00,0.8,0.8,0.78,0.79,79011200.0,0.7818,0.7818,0.7622,0.772,79011200.0
2009-01-22 15:00:00,0.79,0.79,0.77,0.78,106396800.0,0.772,0.772,0.7525,0.7622,106396800.0
2009-01-22 15:30:00,0.78,0.79,0.77,0.78,109027200.0,0.7622,0.772,0.7525,0.7622,109027200.0
2009-01-23 09:30:00,0.76,0.77,0.75,0.76,113504000.0,0.7427,0.7525,0.7329,0.7427,113504000.0
2009-01-23 10:00:00,0.76,0.78,0.76,0.77,81273600.0,0.7427,0.7622,0.7427,0.7525,81273600.0
2009-01-23 10:30:00,0.77,0.77,0.76,0.76,52915200.0,0.7525,0.7525,0.7427,0.7427,52915200.0
2009-01-23 11:00:00,0.76,0.79,0.76,0.78,77337600.0,0.7427,0.772,0.7427,0.7622,77337600.0
2009-01-23 11:30:00,0.78,0.79,0.77,0.78,63939200.0,0.7622,0.772,0.7525,0.7622,63939200.0
2009-01-23 12:00:00,0.78,0.79,0.77,0.79,61164800.0,0.7622,0.772,0.7525,0.772,61164800.0
2009-01-23 12:30:00,0.79,0.79,0.78,0.78,68934400.0,0.772,0.772,0.7622,0.7622,68934400.0
2009-01-23 13:00:00,0.78,0.8,0.78,0.79,84454400.0,0.7622,0.7818,0.7622,0.772,84454400.0
2009-01-23 13:30:00,0.79,0.81,0.79,0.81,80870400.0,0.772,0.7916,0.772,0.7916,80870400.0
2009-01-23 14:00:00,0.81,0.81,0.8,0.8,82937600.0,0.7916,0.7916,0.7818,0.7818,82937600.0
2009-01-23 14:30:00,0.8,0.81,0.78,0.79,88339200.0,0.7818,0.7916,0.7622,0.772,88339200.0
2009-01-23 15:00:00,0.79,0.79,0.78,0.79,87017600.0,0.772,0.772,0.7622,0.772,87017600.0
2009-01-23 15:30:00,0.79,0.8,0.78,0.79,79961600.0,0.772,0.7818,0.7622,0.772,79961600.0
2009-01-26 09:30:00,0.79,0.81,0.78,0.8,81379200.0,0.772,0.7916,0.7622,0.7818,81379200.0
2009-01-26 10:00:00,0.8,0.82,0.8,0.82,94560000.0,0.7818,0.8013,0.7818,0.8013,94560000.0
2009-01-26 10:30:00,0.82,0.82,0.81,0.82,71276800.0,0.8013,0.8013,0.7916,0.8013,71276800.0
2009-01-26 11:00:00,0.82,0.82,0.81,0.81,54496000.0,0.8013,0.8013,0.7916,0.7916,54496000.0
2009-01-26 11:30:00,0.81,0.81,0.8,0.81,35331200.0,0.7916,0.7916,0.7818,0.7916,35331200.0
2009-01-26 12:00:00,0.81,0.82,0.81,0.81,50259200.0,0.7916,0.8013,0.7916,0.7916,50259200.0
2009-01-26 12:30:00,0.81,0.82,0.81,0.81,59491200.0,0.7916,0.8013,0.7916,0.7916,59491200.0
2009-01-26 13:00:00,0.81,0.81,0.8,0.81,55388800.0,0.7916,0.7916,0.7818,0.7916,55388800.0
2009-01-26 13:30:00,0.81,0.81,0.79,0.8,61577600.0,0.7916,0.7916,0.772,0.7818,61577600.0
2009-01-26 14:00:00,0.8,0.8,0.78,0.79,100780800.0,0.7818,0.7818,0.7622,0.772,100780800.0
2009-01-26 14:30:00,0.79,0.8,0.78,0.8,82966400.0,0.772,0.7818,0.7622,0.7818,82966400.0
2009-01-26 15:00:00,0.8,0.81,0.8,0.8,88070400.0,0.7818,0.7916,0.7818,0.7818,88070400.0
2009-01-26 15:30:00,0.8,0.81,0.79,0.8,112380800.0,0.7818,0.7916,0.772,0.7818,112380800.0
2009-01-27 09:30:00,0.8,0.82,0.8,0.81,99891200.0,0.7818,0.8013,0.7818,0.7916,99891200.0
2009-01-27 10:00:00,0.81,0.81,0.8,0.8,86646400.0,0.7916,0.7916,0.7818,0.7818,86646400.0
2009-01-27 10:30:00,0.8,0.81,0.8,0.81,60185600.0,0.7818,0.7916,0.7818,0.7916,60185600.0
2009-01-27 11:00:00,0.81,0.82,0.81,0.82,57254400.0,0.7916,0.8013,0.7916,0.8013,57254400.0
2009-01-27 11:30:00,0.82,0.82,0.81,0.81,40108800.0,0.8013,0.8013,0.7916,0.7916,40108800.0
2009-01-27 12:00:00,0.81,0.82,0.81,0.82,60224000.0,0.7916,0.8013,0.7916,0.8013,60224000.0
2009-01-27 12:30:00,0.82,0.82,0.82,0.82,41526400.0,0.8013,0.8013,0.8013,0.8013,41526400.0
2009-01-27 13:00:00,0.82,0.82,0.81,0.81,55584000.0,0.8013,0.8013,0.7916,0.7916,55584000.0
2009-01-27 13:30:00,0.81,0.82,0.81,0.81,45353600.0,0.7916,0.8013,0.7916,0.7916,45353600.0
2009-01-27 14:00:00,0.81,0.81,0.81,0.81,54483200.0,0.7916,0.7916,0.7916,0.7916,54483200.0
2009-01-27 14:30:00,0.81,0.82,0.8,0.82,49052800.0,0.7916,0.8013,0.7818,0.8013,49052800.0
2009-01-27 15:00:00,0.82,0.82,0.81,0.82,73241600.0,0.8013,0.8013,0.7916,0.8013,73241600.0
2009-01-27 15:30:00,0.82,0.82,0.81,0.81,74140800.0,0.8013,0.8013,0.7916,0.7916,74140800.0
2009-01-28 09:30:00,0.84,0.85,0.84,0.84,123990400.0,0.8209,0.8306,0.8209,0.8209,123990400.0
2009-01-28 10:00:00,0.84,0.85,0.84,0.85,67308800.0,0.8209,0.8306,0.8209,0.8306,67308800.0
2009-01-28 10:30:00,0.85,0.86,0.85,0.85,85484800.0,0.8306,0.8404,0.8306,0.8306,85484800.0
2009-01-28 11:00:00,0.85,0.86,0.85,0.86,72736000.0,0.8306,0.8404,0.8306,0.8404,72736000.0
2009-01-28 11:30:00,0.86,0.86,0.86,0.86,55337600.0,0.8404,0.8404,0.8404,0.8404,55337600.0
2009-01-28 12:00:00,0.86,0.86,0.86,0.86,41894400.0,0.8404,0.8404,0.8404,0.8404,41894400.0
2009-01-28 12:30:00,0.86,0.86,0.86,0.86,32873600.0,0.8404,0.8404,0.8404,0.8404,32873600.0
2009-01-28 13:00:00,0.86,0.87,0.86,0.87,41526400.0,0.8404,0.8502,0.8404,0.8502,41526400.0
2009-01-28 13:30:00,0.87,0.88,0.87,0.87,67027200.0,0.8502,0.86,0.8502,0.8502,67027200.0
2009-01-28 14:00:00,0.87,0.88,0.87,0.87,118803200.0,0.8502,0.86,0.8502,0.8502,118803200.0
2009-01-28 14:30:00,0.87,0.88,0.87,0.88,127302400.0,0.8502,0.86,0.8502,0.86,127302400.0
2009-01-28 15:00:00,0.88,0.88,0.85,0.85,149014400.0,0.86,0.86,0.8306,0.8306,149014400.0
2009-01-28 15:30:00,0.85,0.87,0.85,0.87,138316800.0,0.8306,0.8502,0.8306,0.8502,138316800.0
2009-01-29 09:30:00,0.84,0.85,0.84,0.84,97657600.0,0.8209,0.8306,0.8209,0.8209,97657600.0
2009-01-29 10:00:00,0.84,0.84,0.83,0.84,79811200.0,0.8209,0.8209,0.8111,0.8209,79811200.0
2009-01-29 10:30:00,0.84,0.85,0.83,0.85,78835200.0,0.8209,0.8306,0.8111,0.8306,78835200.0
2009-01-29 11:00:00,0.85,0.85,0.84,0.84,66748800.0,0.8306,0.8306,0.8209,0.8209,66748800.0
2009-01-29 11:30:00,0.84,0.84,0.84,0.84,42608000.0,0.8209,0.8209,0.8209,0.8209,42608000.0
2009-01-29 12:00:00,0.84,0.84,0.83,0.84,52291200.0,0.8209,0.8209,0.8111,0.8209,52291200.0
2009-01-29 12:30:00,0.84,0.84,0.82,0.82,51932800.0,0.8209,0.8209,0.8013,0.8013,51932800.0
2009-01-29 13:00:00,0.82,0.83,0.82,0.83,60304000.0,0.8013,0.8111,0.8013,0.8111,60304000.0
2009-01-29 13:30:00,0.83,0.83,0.82,0.82,56025600.0,0.8111,0.8111,0.8013,0.8013,56025600.0
2009-01-29 14:00:00,0.82,0.83,0.82,0.83,62726400.0,0.8013,0.8111,0.8013,0.8111,62726400.0
2009-01-29 14:30:00,0.83,0.84,0.83,0.83,67840000.0,0.8111,0.8209,0.8111,0.8111,67840000.0
2009-01-29 15:00:00,0.83,0.84,0.83,0.83,74544000.0,0.8111,0.8209,0.8111,0.8111,74544000.0
2009-01-29 15:30:00,0.83,0.83,0.82,0.82,100809600.0,0.8111,0.8111,0.8013,0.8013,100809600.0
2009-01-30 09:30:00,0.84,0.84,0.82,0.82,103897600.0,0.8209,0.8209,0.8013,0.8013,103897600.0
2009-01-30 10:00:00,0.82,0.82,0.81,0.81,99776000.0,0.8013,0.8013,0.7916,0.7916,99776000.0
2009-01-30 10:30:00,0.81,0.81,0.8,0.81,72528000.0,0.7916,0.7916,0.7818,0.7916,72528000.0
2009-01-30 11:00:00,0.81,0.81,0.79,0.8,79747200.0,0.7916,0.7916,0.772,0.7818,79747200.0
2009-01-30 11:30:00,0.8,0.8,0.8,0.8,43305600.0,0.7818,0.7818,0.7818,0.7818,43305600.0
2009-01-30 12:00:00,0.8,0.81,0.8,0.81,39030400.0,0.7818,0.7916,0.7818,0.7916,39030400.0
2009-01-30 12:30:00,0.81,0.81,0.8,0.81,42665600.0,0.7916,0.7916,0.7818,0.7916,42665600.0
2009-01-30 13:00:00,0.81,0.82,0.81,0.81,69648000.0,0.7916,0.8013,0.7916,0.7916,69648000.0
2009-01-30 13:30:00,0.81,0.81,0.8,0.81,77763200.0,0.7916,0.7916,0.7818,0.7916,77763200.0
2009-01-30 14:00:00,0.81,0.81,0.8,0.81,53296000.0,0.7916,0.7916,0.7818,0.7916,53296000.0
2009-01-30 14:30:00,0.81,0.81,0.8,0.8,39705600.0,0.7916,0.7916,0.7818,0.7818,39705600.0
2009-01-30 15:00:00,0.8,0.81,0.79,0.79,73939200.0,0.7818,0.7916,0.772,0.772,73939200.0
2009-01-30 15:30:00,0.8,0.8,0.79,0.79,108739200.0,0.7818,0.7818,0.772,0.772,108739200.0
2009-02-02 09:30:00,0.78,0.79,0.78,0.79,82195200.0,0.7622,0.772,0.7622,0.772,82195200.0
2009-02-02 10:00:00,0.79,0.81,0.79,0.81,128531200.0,0.772,0.7916,0.772,0.7916,128531200.0
2009-02-02 10:30:00,0.81,0.81,0.8,0.8,60681600.0,0.7916,0.7916,0.7818,0.7818,60681600.0
2009-02-02 11:00:00,0.8,0.8,0.8,0.8,38828800.0,0.7818,0.7818,0.7818,0.7818,38828800.0
2009-02-02 11:30:00,0.8,0.81,0.8,0.8,46480000.0,0.7818,0.7916,0.7818,0.7818,46480000.0
2009-02-02 12:00:00,0.8,0.81,0.8,0.81,53372800.0,0.7818,0.7916,0.7818,0.7916,53372800.0
2009-02-02 12:30:00,0.81,0.82,0.81,0.81,61049600.0,0.7916,0.8013,0.7916,0.7916,61049600.0
2009-02-02 13:00:00,0.81,0.82,0.8,0.8,43430400.0,0.7916,0.8013,0.7818,0.7818,43430400.0
2009-02-02 13:30:00,0.8,0.81,0.8,0.8,47363200.0,0.7818,0.7916,0.7818,0.7818,47363200.0
2009-02-02 14:00:00,0.8,0.8,0.79,0.8,49222400.0,0.7818,0.7818,0.772,0.7818,49222400.0
2009-02-02 14:30:00,0.8,0.8,0.79,0.8,52739200.0,0.7818,0.7818,0.772,0.7818,52739200.0
2009-02-02 15:00:00,0.8,0.81,0.79,0.81,83270400.0,0.7818,0.7916,0.772,0.7916,83270400.0
2009-02-02 15:30:00,0.81,0.82,0.81,0.81,134028800.0,0.7916,0.8013,0.7916,0.7916,134028800.0
2009-02-03 09:30:00,0.82,0.82,0.79,0.8,108288000.0,0.8013,0.8013,0.772,0.7818,108288000.0
2009-02-03 10:00:00,0.8,0.81,0.8,0.81,110451200.0,0.7818,0.7916,0.7818,0.7916,110451200.0
2009-02-03 10:30:00,0.81,0.82,0.8,0.81,78371200.0,0.7916,0.8013,0.7818,0.7916,78371200.0
2009-02-03 11:00:00,0.81,0.83,0.81,0.82,82624000.0,0.7916,0.8111,0.7916,0.8013,82624000.0
2009-02-03 11:30:00,0.82,0.82,0.81,0.82,37632000.0,0.8013,0.8013,0.7916,0.8013,37632000.0
2009-02-03 12:00:00,0.82,0.82,0.81,0.81,41593600.0,0.8013,0.8013,0.7916,0.7916,41593600.0
2009-02-03 12:30:00,0.81,0.82,0.81,0.81,28361600.0,0.7916,0.8013,0.7916,0.7916,28361600.0
2009-02-03 13:00:00,0.81,0.82,0.81,0.81,29174400.0,0.7916,0.8013,0.7916,0.7916,29174400.0
2009-02-03 13:30:00,0.81,0.82,0.81,0.82,44880000.0,0.7916,0.8013,0.7916,0.8013,44880000.0
2009-02-03 14:00:00,0.82,0.83,0.82,0.83,86608000.0,0.8013,0.8111,0.8013,0.8111,86608000.0
2009-02-03 14:30:00,0.83,0.83,0.83,0.83,87913600.0,0.8111,0.8111,0.8111,0.8111,87913600.0
2009-02-03 15:00:00,0.83,0.84,0.83,0.84,106524800.0,0.8111,0.8209,0.8111,0.8209,106524800.0
2009-02-03 15:30:00,0.84,0.84,0.83,0.84,112777600.0,0.8209,0.8209,0.8111,0.8209,112777600.0
2009-02-04 09:30:00,0.84,0.87,0.84,0.86,101942400.0,0.8209,0.8502,0.8209,0.8404,101942400.0
2009-02-04 10:00:00,0.86,0.88,0.86,0.87,101516800.0,0.8404,0.86,0.8404,0.8502,101516800.0
2009-02-04 10:30:00,0.87,0.88,0.87,0.88,86409600.0,0.8502,0.86,0.8502,0.86,86409600.0
2009-02-04 11:00:00,0.87,0.88,0.87,0.87,65849600.0,0.8502,0.86,0.8502,0.8502,65849600.0
2009-02-04 11:30:00,0.87,0.88,0.87,0.87,53776000.0,0.8502,0.86,0.8502,0.8502,53776000.0
2009-02-04 12:00:00,0.87,0.87,0.86,0.87,61427200.0,0.8502,0.8502,0.8404,0.8502,61427200.0
2009-02-04 12:30:00,0.87,0.87,0.86,0.86,50499200.0,0.8502,0.8502,0.8404,0.8404,50499200.0
2009-02-04 13:00:00,0.86,0.86,0.86,0.86,56246400.0,0.8404,0.8404,0.8404,0.8404,56246400.0
2009-02-04 13:30:00,0.86,0.86,0.84,0.84,114876800.0,0.8404,0.8404,0.8209,0.8209,114876800.0
2009-02-04 14:00:00,0.84,0.84,0.83,0.84,81734400.0,0.8209,0.8209,0.8111,0.8209,81734400.0
2009-02-04 14:30:00,0.84,0.85,0.84,0.85,92611200.0,0.8209,0.8306,0.8209,0.8306,92611200.0
2009-02-04 15:00:00,0.85,0.85,0.84,0.84,98492800.0,0.8306,0.8306,0.8209,0.8209,98492800.0
2009-02-04 15:30:00,0.84,0.85,0.84,0.84,92588800.0,0.8209,0.8306,0.8209,0.8209,92588800.0
2009-02-05 09:30:00,0.81,0.83,0.81,0.82,134051200.0,0.7916,0.8111,0.7916,0.8013,134051200.0
2009-02-05 10:00:00,0.82,0.84,0.82,0.84,106681600.0,0.8013,0.8209,0.8013,0.8209,106681600.0
2009-02-05 10:30:00,0.84,0.87,0.84,0.86,137168000.0,0.8209,0.8502,0.8209,0.8404,137168000.0
2009-02-05 11:00:00,0.86,0.87,0.86,0.86,98156800.0,0.8404,0.8502,0.8404,0.8404,98156800.0
2009-02-05 11:30:00,0.86,0.87,0.86,0.87,78672000.0,0.8404,0.8502,0.8404,0.8502,78672000.0
2009-02-05 12:00:00,0.87,0.89,0.87,0.87,108537600.0,0.8502,0.8697,0.8502,0.8502,108537600.0
2009-02-05 12:30:00,0.87,0.88,0.87,0.87,84563200.0,0.8502,0.86,0.8502,0.8502,84563200.0
2009-02-05 13:00:00,0.87,0.88,0.87,0.87,66099200.0,0.8502,0.86,0.8502,0.8502,66099200.0
2009-02-05 13:30:00,0.87,0.88,0.87,0.87,68134400.0,0.8502,0.86,0.8502,0.8502,68134400.0
2009-02-05 14:00:00,0.87,0.89,0.87,0.89,91990400.0,0.8502,0.8697,0.8502,0.8697,91990400.0
2009-02-05 14:30:00,0.89,0.89,0.87,0.87,117036800.0,0.8697,0.8697,0.8502,0.8502,117036800.0
2009-02-05 15:00:00,0.87,0.88,0.86,0.88,89964800.0,0.8502,0.86,0.8404,0.86,89964800.0
2009-02-05 15:30:00,0.88,0.88,0.87,0.88,109532800.0,0.86,0.86,0.8502,0.86,109532800.0
2009-02-06 09:30:00,0.89,0.91,0.88,0.91,181510400.0,0.8697,0.8893,0.86,0.8893,181510400.0
2009-02-06 10:00:00,0.91,0.91,0.9,0.91,117180800.0,0.8893,0.8893,0.8795,0.8893,117180800.0
2009-02-06 10:30:00,0.91,0.91,0.9,0.91,68998400.0,0.8893,0.8893,0.8795,0.8893,68998400.0
2009-02-06 11:00:00,0.91,0.92,0.91,0.91,96252800.0,0.8893,0.8991,0.8893,0.8893,96252800.0
2009-02-06 11:30:00,0.91,0.92,0.91,0.92,60553600.0,0.8893,0.8991,0.8893,0.8991,60553600.0
2009-02-06 12:00:00,0.92,0.92,0.91,0.91,51116800.0,0.8991,0.8991,0.8893,0.8893,51116800.0
2009-02-06 12:30:00,0.91,0.92,0.91,0.92,46777600.0,0.8893,0.8991,0.8893,0.8991,46777600.0
2009-02-06 13:00:00,0.92,0.93,0.91,0.93,66598400.0,0.8991,0.9088,0.8893,0.9088,66598400.0
2009-02-06 13:30:00,0.93,0.93,0.93,0.93,69308800.0,0.9088,0.9088,0.9088,0.9088,69308800.0
2009-02-06 14:00:00,0.93,0.93,0.92,0.93,74121600.0,0.9088,0.9088,0.8991,0.9088,74121600.0
2009-02-06 14:30:00,0.93,0.93,0.92,0.92,79590400.0,0.9088,0.9088,0.8991,0.8991,79590400.0
2009-02-06 15:00:00,0.92,0.92,0.91,0.92,115948800.0,0.8991,0.8991,0.8893,0.8991,115948800.0
2009-02-06 15:30:00,0.92,0.93,0.92,0.92,134406400.0,0.8991,0.9088,0.8991,0.8991,134406400.0
2009-02-09 09:30:00,0.92,0.93,0.92,0.92,123859200.0,0.8991,0.9088,0.8991,0.8991,123859200.0
2009-02-09 10:00:00,0.92,0.92,0.91,0.92,85177600.0,0.8991,0.8991,0.8893,0.8991,85177600.0
2009-02-09 10:30:00,0.92,0.94,0.91,0.94,143961600.0,0.8991,0.9186,0.8893,0.9186,143961600.0
2009-02-09 11:00:00,0.94,0.94,0.93,0.93,87971200.0,0.9186,0.9186,0.9088,0.9088,87971200.0
2009-02-09 11:30:00,0.93,0.93,0.93,0.93,49017600.0,0.9088,0.9088,0.9088,0.9088,49017600.0
2009-02-09 12:00:00,0.93,0.94,0.93,0.93,44144000.0,0.9088,0.9186,0.9088,0.9088,44144000.0
2009-02-09 12:30:00,0.93,0.94,0.93,0.94,47392000.0,0.9088,0.9186,0.9088,0.9186,47392000.0
2009-02-09 13:00:00,0.94,0.94,0.93,0.93,37590400.0,0.9186,0.9186,0.9088,0.9088,37590400.0
2009-02-09 13:30:00,0.93,0.93,0.92,0.93,56444800.0,0.9088,0.9088,0.8991,0.9088,56444800.0
2009-02-09 14:00:00,0.93,0.93,0.92,0.92,58828800.0,0.9088,0.9088,0.8991,0.8991,58828800.0
2009-02-09 14:30:00,0.92,0.92,0.92,0.92,53536000.0,0.8991,0.8991,0.8991,0.8991,53536000.0
2009-02-09 15:00:00,0.92,0.93,0.92,0.93,77187200.0,0.8991,0.9088,0.8991,0.9088,77187200.0
2009-02-09 15:30:00,0.93,0.94,0.93,0.93,94243200.0,0.9088,0.9186,0.9088,0.9088,94243200.0
2009-02-10 09:30:00,0.92,0.94,0.92,0.93,127033600.0,0.8991,0.9186,0.8991,0.9088,127033600.0
2009-02-10 10:00:00,0.93,0.94,0.91,0.91,143964800.0,0.9088,0.9186,0.8893,0.8893,143964800.0
2009-02-10 10:30:00,0.91,0.92,0.91,0.92,88742400.0,0.8893,0.8991,0.8893,0.8991,88742400.0
2009-02-10 11:00:00,0.92,0.92,0.89,0.9,228144000.0,0.8991,0.8991,0.8697,0.8795,228144000.0
2009-02-10 11:30:00,0.9,0.9,0.86,0.88,205379200.0,0.8795,0.8795,0.8404,0.86,205379200.0
2009-02-10 12:00:00,0.88,0.89,0.88,0.88,88329600.0,0.86,0.8697,0.86,0.86,88329600.0
2009-02-10 12:30:00,0.88,0.89,0.87,0.88,50604800.0,0.86,0.8697,0.8502,0.86,50604800.0
2009-02-10 13:00:00,0.88,0.88,0.86,0.86,95238400.0,0.86,0.86,0.8404,0.8404,95238400.0
2009-02-10 13:30:00,0.86,0.87,0.86,0.86,52284800.0,0.8404,0.8502,0.8404,0.8404,52284800.0
2009-02-10 14:00:00,0.86,0.87,0.86,0.86,73232000.0,0.8404,0.8502,0.8404,0.8404,73232000.0
2009-02-10 14:30:00,0.86,0.86,0.85,0.85,92297600.0,0.8404,0.8404,0.8306,0.8306,92297600.0
2009-02-10 15:00:00,0.85,0.86,0.85,0.86,132374400.0,0.8306,0.8404,0.8306,0.8404,132374400.0
2009-02-10 15:30:00,0.86,0.87,0.85,0.86,161152000.0,0.8404,0.8502,0.8306,0.8404,161152000.0
2009-02-11 09:30:00,0.86,0.87,0.86,0.87,107187200.0,0.8404,0.8502,0.8404,0.8502,107187200.0
2009-02-11 10:00:00,0.87,0.87,0.85,0.85,106979200.0,0.8502,0.8502,0.8306,0.8306,106979200.0
2009-02-11 10:30:00,0.85,0.86,0.84,0.85,104348800.0,0.8306,0.8404,0.8209,0.8306,104348800.0
2009-02-11 11:00:00,0.85,0.86,0.85,0.86,82297600.0,0.8306,0.8404,0.8306,0.8404,82297600.0
2009-02-11 11:30:00,0.86,0.87,0.85,0.86,60956800.0,0.8404,0.8502,0.8306,0.8404,60956800.0
2009-02-11 12:00:00,0.86,0.86,0.85,0.85,40755200.0,0.8404,0.8404,0.8306,0.8306,40755200.0
2009-02-11 12:30:00,0.85,0.86,0.85,0.85,45836800.0,0.8306,0.8404,0.8306,0.8306,45836800.0
2009-02-11 13:00:00,0.85,0.86,0.85,0.85,45040000.0,0.8306,0.8404,0.8306,0.8306,45040000.0
2009-02-11 13:30:00,0.85,0.85,0.83,0.84,70921600.0,0.8306,0.8306,0.8111,0.8209,70921600.0
2009-02-11 14:00:00,0.84,0.84,0.83,0.84,70803200.0,0.8209,0.8209,0.8111,0.8209,70803200.0
2009-02-11 14:30:00,0.84,0.86,0.84,0.86,104684800.0,0.8209,0.8404,0.8209,0.8404,104684800.0
2009-02-11 15:00:00,0.86,0.86,0.85,0.86,76352000.0,0.8404,0.8404,0.8306,0.8404,76352000.0
2009-02-11 15:30:00,0.86,0.86,0.85,0.86,73254400.0,0.8404,0.8404,0.8306,0.8404,73254400.0
2009-02-12 09:30:00,0.83,0.84,0.83,0.83,149388800.0,0.8111,0.8209,0.8111,0.8111,149388800.0
2009-02-12 10:00:00,0.83,0.84,0.82,0.84,130144000.0,0.8111,0.8209,0.8013,0.8209,130144000.0
2009-02-12 10:30:00,0.84,0.85,0.84,0.85,92985600.0,0.8209,0.8306,0.8209,0.8306,92985600.0
2009-02-12 11:00:00,0.85,0.85,0.84,0.84,71244800.0,0.8306,0.8306,0.8209,0.8209,71244800.0
2009-02-12 11:30:00,0.84,0.86,0.84,0.86,86044800.0,0.8209,0.8404,0.8209,0.8404,86044800.0
2009-02-12 12:00:00,0.86,0.87,0.85,0.87,64272000.0,0.8404,0.8502,0.8306,0.8502,64272000.0
2009-02-12 12:30:00,0.87,0.87,0.86,0.86,58195200.0,0.8502,0.8502,0.8404,0.8404,58195200.0
2009-02-12 13:00:00,0.86,0.86,0.84,0.85,68035200.0,0.8404,0.8404,0.8209,0.8306,68035200.0
2009-02-12 13:30:00,0.85,0.85,0.84,0.85,72291200.0,0.8306,0.8306,0.8209,0.8306,72291200.0
2009-02-12 14:00:00,0.85,0.86,0.84,0.85,76732800.0,0.8306,0.8404,0.8209,0.8306,76732800.0
2009-02-12 14:30:00,0.85,0.85,0.83,0.83,95612800.0,0.8306,0.8306,0.8111,0.8111,95612800.0
2009-02-12 15:00:00,0.83,0.86,0.82,0.86,201084800.0,0.8111,0.8404,0.8013,0.8404,201084800.0
2009-02-12 15:30:00,0.86,0.88,0.85,0.88,224918400.0,0.8404,0.86,0.8306,0.86,224918400.0
2009-02-13 09:30:00,0.87,0.88,0.86,0.87,104508800.0,0.8502,0.86,0.8404,0.8502,104508800.0
2009-02-13 10:00:00,0.87,0.88,0.86,0.88,101564800.0,0.8502,0.86,0.8404,0.86,101564800.0
2009-02-13 10:30:00,0.88,0.89,0.88,0.88,86153600.0,0.86,0.8697,0.86,0.86,86153600.0
2009-02-13 11:00:00,0.88,0.88,0.87,0.87,61593600.0,0.86,0.86,0.8502,0.8502,61593600.0
2009-02-13 11:30:00,0.87,0.88,0.87,0.87,64057600.0,0.8502,0.86,0.8502,0.8502,64057600.0
2009-02-13 12:00:00,0.87,0.87,0.87,0.87,57673600.0,0.8502,0.8502,0.8502,0.8502,57673600.0
2009-02-13 12:30:00,0.87,0.87,0.86,0.86,52608000.0,0.8502,0.8502,0.8404,0.8404,52608000.0
2009-02-13 13:00:00,0.86,0.87,0.86,0.87,56438400.0,0.8404,0.8502,0.8404,0.8502,56438400.0
2009-02-13 13:30:00,0.87,0.88,0.87,0.88,72896000.0,0.8502,0.86,0.8502,0.86,72896000.0
2009-02-13 14:00:00,0.88,0.89,0.87,0.88,80976000.0,0.86,0.8697,0.8502,0.86,80976000.0
2009-02-13 14:30:00,0.88,0.88,0.87,0.88,77971200.0,0.86,0.86,0.8502,0.86,77971200.0
2009-02-13 15:00:00,0.88,0.88,0.87,0.87,101520000.0,0.86,0.86,0.8502,0.8502,101520000.0
2009-02-13 15:30:00,0.87,0.88,0.87,0.87,120240000.0,0.8502,0.86,0.8502,0.8502,120240000.0
2009-02-17 09:30:00,0.81,0.82,0.79,0.8,207465600.0,0.7916,0.8013,0.772,0.7818,207465600.0
2009-02-17 10:00:00,0.8,0.81,0.8,0.81,110614400.0,0.7818,0.7916,0.7818,0.7916,110614400.0
2009-02-17 10:30:00,0.81,0.82,0.8,0.81,89692800.0,0.7916,0.8013,0.7818,0.7916,89692800.0
2009-02-17 11:00:00,0.81,0.81,0.8,0.81,54915200.0,0.7916,0.7916,0.7818,0.7916,54915200.0
2009-02-17 11:30:00,0.81,0.81,0.8,0.8,59856000.0,0.7916,0.7916,0.7818,0.7818,59856000.0
2009-02-17 12:00:00,0.8,0.81,0.8,0.8,56214400.0,0.7818,0.7916,0.7818,0.7818,56214400.0
2009-02-17 12:30:00,0.8,0.8,0.8,0.8,40134400.0,0.7818,0.7818,0.7818,0.7818,40134400.0
2009-02-17 13:00:00,0.8,0.8,0.79,0.8,66892800.0,0.7818,0.7818,0.772,0.7818,66892800.0
2009-02-17 13:30:00,0.8,0.81,0.8,0.8,80476800.0,0.7818,0.7916,0.7818,0.7818,80476800.0
2009-02-17 14:00:00,0.8,0.81,0.8,0.81,71932800.0,0.7818,0.7916,0.7818,0.7916,71932800.0
2009-02-17 14:30:00,0.81,0.82,0.8,0.81,84844800.0,0.7916,0.8013,0.7818,0.7916,84844800.0
2009-02-17 15:00:00,0.81,0.81,0.8,0.8,93337600.0,0.7916,0.7916,0.7818,0.7818,93337600.0
2009-02-17 15:30:00,0.8,0.82,0.8,0.8,188713600.0,0.7818,0.8013,0.7818,0.7818,188713600.0
2009-02-18 09:30:00,0.81,0.81,0.8,0.8,100777600.0,0.7916,0.7916,0.7818,0.7818,100777600.0
2009-02-18 10:00:00,0.8,0.8,0.78,0.8,139110400.0,0.7818,0.7818,0.7622,0.7818,139110400.0
2009-02-18 10:30:00,0.8,0.81,0.8,0.8,108940800.0,0.7818,0.7916,0.7818,0.7818,108940800.0
2009-02-18 11:00:00,0.8,0.82,0.8,0.82,100857600.0,0.7818,0.8013,0.7818,0.8013,100857600.0
2009-02-18 11:30:00,0.82,0.82,0.81,0.81,70864000.0,0.8013,0.8013,0.7916,0.7916,70864000.0
2009-02-18 12:00:00,0.81,0.82,0.81,0.81,75177600.0,0.7916,0.8013,0.7916,0.7916,75177600.0
2009-02-18 12:30:00,0.81,0.82,0.81,0.81,68742400.0,0.7916,0.8013,0.7916,0.7916,68742400.0
2009-02-18 13:00:00,0.81,0.82,0.8,0.81,81948800.0,0.7916,0.8013,0.7818,0.7916,81948800.0
2009-02-18 13:30:00,0.81,0.81,0.8,0.8,53977600.0,0.7916,0.7916,0.7818,0.7818,53977600.0
2009-02-18 14:00:00,0.8,0.8,0.79,0.8,85228800.0,0.7818,0.7818,0.772,0.7818,85228800.0
2009-02-18 14:30:00,0.8,0.81,0.79,0.81,79369600.0,0.7818,0.7916,0.772,0.7916,79369600.0
2009-02-18 15:00:00,0.81,0.81,0.8,0.8,129264000.0,0.7916,0.7916,0.7818,0.7818,129264000.0
2009-02-18 15:30:00,0.8,0.81,0.8,0.8,89123200.0,0.7818,0.7916,0.7818,0.7818,89123200.0
2009-02-19 09:30:00,0.81,0.82,0.81,0.81,100867200.0,0.7916,0.8013,0.7916,0.7916,100867200.0
2009-02-19 10:00:00,0.81,0.82,0.79,0.8,101536000.0,0.7916,0.8013,0.772,0.7818,101536000.0
2009-02-19 10:30:00,0.8,0.8,0.79,0.79,73136000.0,0.7818,0.7818,0.772,0.772,73136000.0
2009-02-19 11:00:00,0.79,0.8,0.79,0.8,66928000.0,0.772,0.7818,0.772,0.7818,66928000.0
2009-02-19 11:30:00,0.8,0.8,0.78,0.79,79129600.0,0.7818,0.7818,0.7622,0.772,79129600.0
2009-02-19 12:00:00,0.79,0.79,0.78,0.78,66540800.0,0.772,0.772,0.7622,0.7622,66540800.0
2009-02-19 12:30:00,0.78,0.79,0.78,0.79,48345600.0,0.7622,0.772,0.7622,0.772,48345600.0
2009-02-19 13:00:00,0.79,0.8,0.78,0.8,60531200.0,0.772,0.7818,0.7622,0.7818,60531200.0
2009-02-19 13:30:00,0.8,0.8,0.79,0.79,44188800.0,0.7818,0.7818,0.772,0.772,44188800.0
2009-02-19 14:00:00,0.79,0.79,0.78,0.79,55433600.0,0.772,0.772,0.7622,0.772,55433600.0
2009-02-19 14:30:00,0.79,0.79,0.78,0.78,66924800.0,0.772,0.772,0.7622,0.7622,66924800.0
2009-02-19 15:00:00,0.78,0.79,0.77,0.78,94092800.0,0.7622,0.772,0.7525,0.7622,94092800.0
2009-02-19 15:30:00,0.78,0.79,0.77,0.77,136745600.0,0.7622,0.772,0.7525,0.7525,136745600.0
2009-02-20 09:30:00,0.76,0.78,0.75,0.77,150585600.0,0.7427,0.7622,0.7329,0.7525,150585600.0
2009-02-20 10:00:00,0.77,0.78,0.76,0.77,131388800.0,0.7525,0.7622,0.7427,0.7525,131388800.0
2009-02-20 10:30:00,0.77,0.78,0.77,0.77,92374400.0,0.7525,0.7622,0.7525,0.7525,92374400.0
2009-02-20 11:00:00,0.77,0.77,0.76,0.77,65411200.0,0.7525,0.7525,0.7427,0.7525,65411200.0
2009-02-20 11:30:00,0.77,0.77,0.77,0.77,106393600.0,0.7525,0.7525,0.7525,0.7525,106393600.0
2009-02-20 12:00:00,0.77,0.78,0.77,0.77,69110400.0,0.7525,0.7622,0.7525,0.7525,69110400.0
2009-02-20 12:30:00,0.77,0.77,0.76,0.76,72108800.0,0.7525,0.7525,0.7427,0.7427,72108800.0
2009-02-20 13:00:00,0.76,0.76,0.75,0.76,79155200.0,0.7427,0.7427,0.7329,0.7427,79155200.0
2009-02-20 13:30:00,0.76,0.76,0.76,0.76,59372800.0,0.7427,0.7427,0.7427,0.7427,59372800.0
2009-02-20 14:00:00,0.76,0.79,0.76,0.78,145891200.0,0.7427,0.772,0.7427,0.7622,145891200.0
2009-02-20 14:30:00,0.78,0.79,0.78,0.78,189609600.0,0.7622,0.772,0.7622,0.7622,189609600.0
2009-02-20 15:00:00,0.78,0.79,0.77,0.77,136518400.0,0.7622,0.772,0.7525,0.7525,136518400.0
2009-02-20 15:30:00,0.77,0.78,0.77,0.78,158937600.0,0.7525,0.7622,0.7525,0.7622,158937600.0
2009-02-23 09:30:00,0.79,0.79,0.76,0.77,159040000.0,0.772,0.772,0.7427,0.7525,159040000.0
2009-02-23 10:00:00,0.77,0.77,0.75,0.76,129196800.0,0.7525,0.7525,0.7329,0.7427,129196800.0
2009-02-23 10:30:00,0.76,0.76,0.75,0.75,103420800.0,0.7427,0.7427,0.7329,0.7329,103420800.0
2009-02-23 11:00:00,0.75,0.76,0.75,0.75,76259200.0,0.7329,0.7427,0.7329,0.7329,76259200.0
2009-02-23 11:30:00,0.75,0.75,0.74,0.74,79427200.0,0.7329,0.7329,0.7232,0.7232,79427200.0
2009-02-23 12:00:00,0.74,0.75,0.74,0.74,60364800.0,0.7232,0.7329,0.7232,0.7232,60364800.0
2009-02-23 12:30:00,0.74,0.74,0.73,0.73,64678400.0,0.7232,0.7232,0.7134,0.7134,64678400.0
2009-02-23 13:00:00,0.73,0.75,0.73,0.74,82364800.0,0.7134,0.7329,0.7134,0.7232,82364800.0
2009-02-23 13:30:00,0.74,0.74,0.74,0.74,71040000.0,0.7232,0.7232,0.7232,0.7232,71040000.0
2009-02-23 14:00:00,0.74,0.75,0.73,0.75,104966400.0,0.7232,0.7329,0.7134,0.7329,104966400.0
2009-02-23 14:30:00,0.75,0.75,0.73,0.73,99926400.0,0.7329,0.7329,0.7134,0.7134,99926400.0
2009-02-23 15:00:00,0.73,0.74,0.72,0.73,124134400.0,0.7134,0.7232,0.7036,0.7134,124134400.0
2009-02-23 15:30:00,0.73,0.74,0.72,0.73,142844800.0,0.7134,0.7232,0.7036,0.7134,142844800.0
2009-02-24 09:30:00,0.73,0.75,0.73,0.74,121158400.0,0.7134,0.7329,0.7134,0.7232,121158400.0
2009-02-24 10:00:00,0.74,0.74,0.73,0.74,126790400.0,0.7232,0.7232,0.7134,0.7232,126790400.0
2009-02-24 10:30:00,0.74,0.76,0.74,0.75,116316800.0,0.7232,0.7427,0.7232,0.7329,116316800.0
2009-02-24 11:00:00,0.75,0.75,0.74,0.75,78230400.0,0.7329,0.7329,0.7232,0.7329,78230400.0
2009-02-24 11:30:00,0.75,0.75,0.74,0.74,67875200.0,0.7329,0.7329,0.7232,0.7232,67875200.0
2009-02-24 12:00:00,0.74,0.74,0.73,0.74,69104000.0,0.7232,0.7232,0.7134,0.7232,69104000.0
2009-02-24 12:30:00,0.74,0.75,0.74,0.74,64832000.0,0.7232,0.7329,0.7232,0.7232,64832000.0
2009-02-24 13:00:00,0.74,0.75,0.73,0.75,69072000.0,0.7232,0.7329,0.7134,0.7329,69072000.0
2009-02-24 13:30:00,0.75,0.76,0.75,0.76,106300800.0,0.7329,0.7427,0.7329,0.7427,106300800.0
2009-02-24 14:00:00,0.76,0.77,0.75,0.77,103340800.0,0.7427,0.7525,0.7329,0.7525,103340800.0
2009-02-24 14:30:00,0.77,0.77,0.76,0.77,76480000.0,0.7525,0.7525,0.7427,0.7525,76480000.0
2009-02-24 15:00:00,0.77,0.78,0.77,0.78,110774400.0,0.7525,0.7622,0.7525,0.7622,110774400.0
2009-02-24 15:30:00,0.78,0.78,0.77,0.77,166313600.0,0.7622,0.7622,0.7525,0.7525,166313600.0
2009-02-25 09:30:00,0.76,0.77,0.76,0.76,135750400.0,0.7427,0.7525,0.7427,0.7427,135750400.0
2009-02-25 10:00:00,0.76,0.76,0.74,0.76,180464000.0,0.7427,0.7427,0.7232,0.7427,180464000.0
2009-02-25 10:30:00,0.76,0.76,0.74,0.74,124732800.0,0.7427,0.7427,0.7232,0.7232,124732800.0
2009-02-25 11:00:00,0.74,0.75,0.74,0.75,83961600.0,0.7232,0.7329,0.7232,0.7329,83961600.0
2009-02-25 11:30:00,0.75,0.76,0.75,0.75,111059200.0,0.7329,0.7427,0.7329,0.7329,111059200.0
2009-02-25 12:00:00,0.75,0.75,0.74,0.75,65548800.0,0.7329,0.7329,0.7232,0.7329,65548800.0
2009-02-25 12:30:00,0.75,0.75,0.74,0.75,67280000.0,0.7329,0.7329,0.7232,0.7329,67280000.0
2009-02-25 13:00:00,0.75,0.76,0.75,0.75,73024000.0,0.7329,0.7427,0.7329,0.7329,73024000.0
2009-02-25 13:30:00,0.75,0.77,0.75,0.77,111523200.0,0.7329,0.7525,0.7329,0.7525,111523200.0
2009-02-25 14:00:00,0.77,0.77,0.75,0.77,168220800.0,0.7525,0.7525,0.7329,0.7525,168220800.0
2009-02-25 14:30:00,0.77,0.77,0.76,0.77,117456000.0,0.7525,0.7525,0.7427,0.7525,117456000.0
2009-02-25 15:00:00,0.77,0.79,0.76,0.79,175622400.0,0.7525,0.772,0.7427,0.772,175622400.0
2009-02-25 15:30:00,0.79,0.79,0.76,0.76,189244800.0,0.772,0.772,0.7427,0.7427,189244800.0
2009-02-26 09:30:00,0.77,0.77,0.75,0.76,128400000.0,0.7525,0.7525,0.7329,0.7427,128400000.0
2009-02-26 10:00:00,0.76,0.77,0.76,0.77,107920000.0,0.7427,0.7525,0.7427,0.7525,107920000.0
2009-02-26 10:30:00,0.77,0.78,0.77,0.78,109302400.0,0.7525,0.7622,0.7525,0.7622,109302400.0
2009-02-26 11:00:00,0.78,0.78,0.76,0.76,84384000.0,0.7622,0.7622,0.7427,0.7427,84384000.0
2009-02-26 11:30:00,0.76,0.77,0.76,0.76,61884800.0,0.7427,0.7525,0.7427,0.7427,61884800.0
2009-02-26 12:00:00,0.76,0.77,0.75,0.75,58604800.0,0.7427,0.7525,0.7329,0.7329,58604800.0
2009-02-26 12:30:00,0.75,0.76,0.75,0.75,77491200.0,0.7329,0.7427,0.7329,0.7329,77491200.0
2009-02-26 13:00:00,0.75,0.75,0.74,0.75,83120000.0,0.7329,0.7329,0.7232,0.7329,83120000.0
2009-02-26 13:30:00,0.75,0.75,0.74,0.75,65491200.0,0.7329,0.7329,0.7232,0.7329,65491200.0
2009-02-26 14:00:00,0.75,0.75,0.74,0.75,59276800.0,0.7329,0.7329,0.7232,0.7329,59276800.0
2009-02-26 14:30:00,0.75,0.75,0.73,0.73,110566400.0,0.7329,0.7329,0.7134,0.7134,110566400.0
2009-02-26 15:00:00,0.73,0.73,0.72,0.72,148918400.0,0.7134,0.7134,0.7036,0.7036,148918400.0
2009-02-26 15:30:00,0.72,0.73,0.72,0.72,170988800.0,0.7036,0.7134,0.7036,0.7036,170988800.0
2009-02-27 09:30:00,0.7,0.72,0.7,0.72,148979200.0,0.6841,0.7036,0.6841,0.7036,148979200.0
2009-02-27 10:00:00,0.72,0.73,0.71,0.72,126787200.0,0.7036,0.7134,0.6938,0.7036,126787200.0
2009-02-27 10:30:00,0.72,0.72,0.71,0.72,85926400.0,0.7036,0.7036,0.6938,0.7036,85926400.0
2009-02-27 11:00:00,0.72,0.72,0.71,0.71,58771200.0,0.7036,0.7036,0.6938,0.6938,58771200.0
2009-02-27 11:30:00,0.71,0.72,0.71,0.72,70140800.0,0.6938,0.7036,0.6938,0.7036,70140800.0
2009-02-27 12:00:00,0.72,0.73,0.72,0.72,59392000.0,0.7036,0.7134,0.7036,0.7036,59392000.0
2009-02-27 12:30:00,0.72,0.72,0.71,0.72,47849600.0,0.7036,0.7036,0.6938,0.7036,47849600.0
2009-02-27 13:00:00,0.72,0.72,0.71,0.72,48496000.0,0.7036,0.7036,0.6938,0.7036,48496000.0
2009-02-27 13:30:00,0.72,0.72,0.71,0.72,86310400.0,0.7036,0.7036,0.6938,0.7036,86310400.0
2009-02-27 14:00:00,0.72,0.73,0.71,0.72,93804800.0,0.7036,0.7134,0.6938,0.7036,93804800.0
2009-02-27 14:30:00,0.72,0.72,0.71,0.72,73542400.0,0.7036,0.7036,0.6938,0.7036,73542400.0
2009-02-27 15:00:00,0.72,0.72,0.7,0.71,123929600.0,0.7036,0.7036,0.6841,0.6938,123929600.0
2009-02-27 15:30:00,0.71,0.72,0.7,0.71,172208000.0,0.6938,0.7036,0.6841,0.6938,172208000.0
2009-03-02 09:30:00,0.68,0.7,0.68,0.69,125164800.0,0.6645,0.6841,0.6645,0.6743,125164800.0
2009-03-02 10:00:00,0.69,0.7,0.68,0.69,109104000.0,0.6743,0.6841,0.6645,0.6743,109104000.0
2009-03-02 10:30:00,0.69,0.69,0.68,0.68,92291200.0,0.6743,0.6743,0.6645,0.6645,92291200.0
2009-03-02 11:00:00,0.68,0.68,0.68,0.68,88348800.0,0.6645,0.6645,0.6645,0.6645,88348800.0
2009-03-02 11:30:00,0.68,0.68,0.66,0.67,113411200.0,0.6645,0.6645,0.645,0.6547,113411200.0
2009-03-02 12:00:00,0.67,0.67,0.67,0.67,97600000.0,0.6547,0.6547,0.6547,0.6547,97600000.0
2009-03-02 12:30:00,0.67,0.67,0.66,0.66,108723200.0,0.6547,0.6547,0.645,0.645,108723200.0
2009-03-02 13:00:00,0.66,0.67,0.66,0.66,76652800.0,0.645,0.6547,0.645,0.645,76652800.0
2009-03-02 13:30:00,0.66,0.67,0.66,0.67,71523200.0,0.645,0.6547,0.645,0.6547,71523200.0
2009-03-02 14:00:00,0.67,0.67,0.66,0.66,79692800.0,0.6547,0.6547,0.645,0.645,79692800.0
2009-03-02 14:30:00,0.66,0.67,0.66,0.66,122486400.0,0.645,0.6547,0.645,0.645,122486400.0
2009-03-02 15:00:00,0.66,0.66,0.65,0.66,121110400.0,0.645,0.645,0.6352,0.645,121110400.0
2009-03-02 15:30:00,0.66,0.66,0.65,0.66,154368000.0,0.645,0.645,0.6352,0.645,154368000.0
2009-03-03 09:30:00,0.67,0.67,0.66,0.67,100755200.0,0.6547,0.6547,0.645,0.6547,100755200.0
2009-03-03 10:00:00,0.67,0.67,0.66,0.67,80761600.0,0.6547,0.6547,0.645,0.6547,80761600.0
2009-03-03 10:30:00,0.67,0.67,0.66,0.66,77536000.0,0.6547,0.6547,0.645,0.645,77536000.0
2009-03-03 11:00:00,0.66,0.66,0.65,0.66,109910400.0,0.645,0.645,0.6352,0.645,109910400.0
2009-03-03 11:30:00,0.66,0.66,0.65,0.65,56876800.0,0.645,0.645,0.6352,0.6352,56876800.0
2009-03-03 12:00:00,0.65,0.67,0.65,0.67,73196800.0,0.6352,0.6547,0.6352,0.6547,73196800.0
2009-03-03 12:30:00,0.67,0.67,0.66,0.66,61200000.0,0.6547,0.6547,0.645,0.645,61200000.0
2009-03-03 13:00:00,0.66,0.67,0.66,0.66,49500800.0,0.645,0.6547,0.645,0.645,49500800.0
2009-03-03 13:30:00,0.66,0.67,0.65,0.67,88851200.0,0.645,0.6547,0.6352,0.6547,88851200.0
2009-03-03 14:00:00,0.67,0.68,0.66,0.68,113251200.0,0.6547,0.6645,0.645,0.6645,113251200.0
2009-03-03 14:30:00,0.68,0.69,0.67,0.68,123417600.0,0.6645,0.6743,0.6547,0.6645,123417600.0
2009-03-03 15:00:00,0.68,0.68,0.66,0.66,135468800.0,0.6645,0.6645,0.645,0.645,135468800.0
2009-03-03 15:30:00,0.66,0.67,0.66,0.66,138064000.0,0.645,0.6547,0.645,0.645,138064000.0
2009-03-04 09:30:00,0.68,0.69,0.67,0.68,135481600.0,0.6645,0.6743,0.6547,0.6645,135481600.0
2009-03-04 10:00:00,0.68,0.69,0.68,0.68,109443200.0,0.6645,0.6743,0.6645,0.6645,109443200.0
2009-03-04 10:30:00,0.68,0.69,0.68,0.69,113190400.0,0.6645,0.6743,0.6645,0.6743,113190400.0
2009-03-04 11:00:00,0.69,0.7,0.69,0.7,116576000.0,0.6743,0.6841,0.6743,0.6841,116576000.0
2009-03-04 11:30:00,0.7,0.7,0.69,0.7,74102400.0,0.6841,0.6841,0.6743,0.6841,74102400.0
2009-03-04 12:00:00,0.7,0.7,0.69,0.69,69664000.0,0.6841,0.6841,0.6743,0.6743,69664000.0
2009-03-04 12:30:00,0.69,0.7,0.69,0.69,53523200.0,0.6743,0.6841,0.6743,0.6743,53523200.0
2009-03-04 13:00:00,0.69,0.7,0.69,0.69,71382400.0,0.6743,0.6841,0.6743,0.6743,71382400.0
2009-03-04 13:30:00,0.69,0.7,0.69,0.69,57980800.0,0.6743,0.6841,0.6743,0.6743,57980800.0
2009-03-04 14:00:00,0.69,0.7,0.69,0.7,102313600.0,0.6743,0.6841,0.6743,0.6841,102313600.0
2009-03-04 14:30:00,0.7,0.71,0.7,0.71,105795200.0,0.6841,0.6938,0.6841,0.6938,105795200.0
2009-03-04 15:00:00,0.71,0.71,0.7,0.71,112163200.0,0.6938,0.6938,0.6841,0.6938,112163200.0
2009-03-04 15:30:00,0.71,0.71,0.69,0.69,194022400.0,0.6938,0.6938,0.6743,0.6743,194022400.0
2009-03-05 09:30:00,0.68,0.69,0.67,0.68,117302400.0,0.6645,0.6743,0.6547,0.6645,117302400.0
2009-03-05 10:00:00,0.68,0.69,0.67,0.67,123686400.0,0.6645,0.6743,0.6547,0.6547,123686400.0
2009-03-05 10:30:00,0.67,0.68,0.67,0.67,79852800.0,0.6547,0.6645,0.6547,0.6547,79852800.0
2009-03-05 11:00:00,0.67,0.67,0.66,0.66,128624000.0,0.6547,0.6547,0.645,0.645,128624000.0
2009-03-05 11:30:00,0.66,0.67,0.66,0.66,76483200.0,0.645,0.6547,0.645,0.645,76483200.0
2009-03-05 12:00:00,0.66,0.66,0.65,0.66,68617600.0,0.645,0.645,0.6352,0.645,68617600.0
2009-03-05 12:30:00,0.66,0.67,0.66,0.66,57424000.0,0.645,0.6547,0.645,0.645,57424000.0
2009-03-05 13:00:00,0.66,0.67,0.66,0.66,69920000.0,0.645,0.6547,0.645,0.645,69920000.0
2009-03-05 13:30:00,0.66,0.66,0.66,0.66,60086400.0,0.645,0.645,0.645,0.645,60086400.0
2009-03-05 14:00:00,0.66,0.66,0.65,0.65,79369600.0,0.645,0.645,0.6352,0.6352,79369600.0
2009-03-05 14:30:00,0.65,0.66,0.65,0.65,78019200.0,0.6352,0.645,0.6352,0.6352,78019200.0
2009-03-05 15:00:00,0.65,0.67,0.65,0.66,138723200.0,0.6352,0.6547,0.6352,0.645,138723200.0
2009-03-05 15:30:00,0.66,0.66,0.65,0.65,150787200.0,0.645,0.645,0.6352,0.6352,150787200.0
2009-03-06 09:30:00,0.66,0.67,0.65,0.65,145062400.0,0.645,0.6547,0.6352,0.6352,145062400.0
2009-03-06 10:00:00,0.65,0.65,0.63,0.64,151276800.0,0.6352,0.6352,0.6157,0.6254,151276800.0
2009-03-06 10:30:00,0.64,0.64,0.62,0.62,159286400.0,0.6254,0.6254,0.6059,0.6059,159286400.0
2009-03-06 11:00:00,0.62,0.62,0.61,0.62,109731200.0,0.6059,0.6059,0.5961,0.6059,109731200.0
2009-03-06 11:30:00,0.62,0.63,0.62,0.62,58947200.0,0.6059,0.6157,0.6059,0.6059,58947200.0
2009-03-06 12:00:00,0.62,0.63,0.62,0.63,53251200.0,0.6059,0.6157,0.6059,0.6157,53251200.0
2009-03-06 12:30:00,0.63,0.63,0.62,0.63,58489600.0,0.6157,0.6157,0.6059,0.6157,58489600.0
2009-03-06 13:00:00,0.63,0.63,0.62,0.62,51100800.0,0.6157,0.6157,0.6059,0.6059,51100800.0
2009-03-06 13:30:00,0.62,0.62,0.62,0.62,74790400.0,0.6059,0.6059,0.6059,0.6059,74790400.0
2009-03-06 14:00:00,0.62,0.63,0.62,0.63,114384000.0,0.6059,0.6157,0.6059,0.6157,114384000.0
2009-03-06 14:30:00,0.63,0.63,0.61,0.62,86704000.0,0.6157,0.6157,0.5961,0.6059,86704000.0
2009-03-06 15:00:00,0.62,0.62,0.61,0.61,95251200.0,0.6059,0.6059,0.5961,0.5961,95251200.0
2009-03-06 15:30:00,0.61,0.64,0.61,0.64,187020800.0,0.5961,0.6254,0.5961,0.6254,187020800.0
2009-03-09 09:30:00,0.63,0.66,0.63,0.65,152988800.0,0.6157,0.645,0.6157,0.6352,152988800.0
2009-03-09 10:00:00,0.65,0.67,0.65,0.65,124195200.0,0.6352,0.6547,0.6352,0.6352,124195200.0
2009-03-09 10:30:00,0.65,0.66,0.63,0.63,105875200.0,0.6352,0.645,0.6157,0.6157,105875200.0
2009-03-09 11:00:00,0.63,0.64,0.63,0.64,93340800.0,0.6157,0.6254,0.6157,0.6254,93340800.0
2009-03-09 11:30:00,0.64,0.64,0.63,0.63,70787200.0,0.6254,0.6254,0.6157,0.6157,70787200.0
2009-03-09 12:00:00,0.63,0.64,0.63,0.64,73244800.0,0.6157,0.6254,0.6157,0.6254,73244800.0
2009-03-09 12:30:00,0.64,0.64,0.63,0.63,57424000.0,0.6254,0.6254,0.6157,0.6157,57424000.0
2009-03-09 13:00:00,0.63,0.63,0.62,0.62,89372800.0,0.6157,0.6157,0.6059,0.6059,89372800.0
2009-03-09 13:30:00,0.62,0.62,0.62,0.62,63225600.0,0.6059,0.6059,0.6059,0.6059,63225600.0
2009-03-09 14:00:00,0.62,0.63,0.62,0.62,98732800.0,0.6059,0.6157,0.6059,0.6059,98732800.0
2009-03-09 14:30:00,0.62,0.62,0.61,0.62,107446400.0,0.6059,0.6059,0.5961,0.6059,107446400.0
2009-03-09 15:00:00,0.62,0.62,0.61,0.61,126921600.0,0.6059,0.6059,0.5961,0.5961,126921600.0
2009-03-09 15:30:00,0.61,0.62,0.61,0.61,139555200.0,0.5961,0.6059,0.5961,0.5961,139555200.0
2009-03-10 09:30:00,0.64,0.66,0.63,0.65,210153600.0,0.6254,0.645,0.6157,0.6352,210153600.0
2009-03-10 10:00:00,0.65,0.67,0.65,0.67,153750400.0,0.6352,0.6547,0.6352,0.6547,153750400.0
2009-03-10 10:30:00,0.67,0.67,0.66,0.67,83219200.0,0.6547,0.6547,0.645,0.6547,83219200.0
2009-03-10 11:00:00,0.67,0.67,0.66,0.67,72502400.0,0.6547,0.6547,0.645,0.6547,72502400.0
2009-03-10 11:30:00,0.67,0.68,0.67,0.68,71241600.0,0.6547,0.6645,0.6547,0.6645,71241600.0
2009-03-10 12:00:00,0.68,0.69,0.68,0.68,88227200.0,0.6645,0.6743,0.6645,0.6645,88227200.0
2009-03-10 12:30:00,0.68,0.68,0.68,0.68,50688000.0,0.6645,0.6645,0.6645,0.6645,50688000.0
2009-03-10 13:00:00,0.68,0.68,0.68,0.68,50332800.0,0.6645,0.6645,0.6645,0.6645,50332800.0
2009-03-10 13:30:00,0.68,0.69,0.68,0.68,68892800.0,0.6645,0.6743,0.6645,0.6645,68892800.0
2009-03-10 14:00:00,0.68,0.68,0.68,0.68,91459200.0,0.6645,0.6645,0.6645,0.6645,91459200.0
2009-03-10 14:30:00,0.68,0.69,0.67,0.68,94438400.0,0.6645,0.6743,0.6547,0.6645,94438400.0
2009-03-10 15:00:00,0.68,0.69,0.68,0.69,104019200.0,0.6645,0.6743,0.6645,0.6743,104019200.0
2009-03-10 15:30:00,0.69,0.69,0.68,0.69,149126400.0,0.6743,0.6743,0.6645,0.6743,149126400.0
2009-03-11 09:30:00,0.7,0.72,0.69,0.71,219593600.0,0.6841,0.7036,0.6743,0.6938,219593600.0
2009-03-11 10:00:00,0.71,0.72,0.71,0.72,124259200.0,0.6938,0.7036,0.6938,0.7036,124259200.0
2009-03-11 10:30:00,0.72,0.72,0.71,0.72,93366400.0,0.7036,0.7036,0.6938,0.7036,93366400.0
2009-03-11 11:00:00,0.72,0.72,0.71,0.71,68502400.0,0.7036,0.7036,0.6938,0.6938,68502400.0
2009-03-11 11:30:00,0.71,0.71,0.7,0.71,71747200.0,0.6938,0.6938,0.6841,0.6938,71747200.0
2009-03-11 12:00:00,0.71,0.71,0.7,0.7,43859200.0,0.6938,0.6938,0.6841,0.6841,43859200.0
2009-03-11 12:30:00,0.7,0.71,0.7,0.7,59676800.0,0.6841,0.6938,0.6841,0.6841,59676800.0
2009-03-11 13:00:00,0.7,0.71,0.7,0.7,62118400.0,0.6841,0.6938,0.6841,0.6841,62118400.0
2009-03-11 13:30:00,0.7,0.71,0.7,0.71,83395200.0,0.6841,0.6938,0.6841,0.6938,83395200.0
2009-03-11 14:00:00,0.71,0.71,0.7,0.7,105353600.0,0.6938,0.6938,0.6841,0.6841,105353600.0
2009-03-11 14:30:00,0.7,0.71,0.7,0.7,108412800.0,0.6841,0.6938,0.6841,0.6841,108412800.0
2009-03-11 15:00:00,0.7,0.72,0.7,0.71,99580800.0,0.6841,0.7036,0.6841,0.6938,99580800.0
2009-03-11 15:30:00,0.71,0.72,0.71,0.71,159392000.0,0.6938,0.7036,0.6938,0.6938,159392000.0
2009-03-12 09:30:00,0.71,0.71,0.69,0.7,189081600.0,0.6938,0.6938,0.6743,0.6841,189081600.0
2009-03-12 10:00:00,0.7,0.72,0.7,0.72,150656000.0,0.6841,0.7036,0.6841,0.7036,150656000.0
2009-03-12 10:30:00,0.72,0.73,0.71,0.72,83683200.0,0.7036,0.7134,0.6938,0.7036,83683200.0
2009-03-12 11:00:00,0.72,0.73,0.72,0.72,67040000.0,0.7036,0.7134,0.7036,0.7036,67040000.0
2009-03-12 11:30:00,0.72,0.73,0.72,0.73,65443200.0,0.7036,0.7134,0.7036,0.7134,65443200.0
2009-03-12 12:00:00,0.73,0.73,0.73,0.73,72620800.0,0.7134,0.7134,0.7134,0.7134,72620800.0
2009-03-12 12:30:00,0.73,0.74,0.73,0.74,59398400.0,0.7134,0.7232,0.7134,0.7232,59398400.0
2009-03-12 13:00:00,0.74,0.74,0.73,0.74,96512000.0,0.7232,0.7232,0.7134,0.7232,96512000.0
2009-03-12 13:30:00,0.74,0.74,0.73,0.74,54118400.0,0.7232,0.7232,0.7134,0.7232,54118400.0
2009-03-12 14:00:00,0.74,0.75,0.73,0.75,90550400.0,0.7232,0.7329,0.7134,0.7329,90550400.0
2009-03-12 14:30:00,0.75,0.75,0.74,0.75,97776000.0,0.7329,0.7329,0.7232,0.7329,97776000.0
2009-03-12 15:00:00,0.75,0.75,0.75,0.75,91475200.0,0.7329,0.7329,0.7329,0.7329,91475200.0
2009-03-12 15:30:00,0.75,0.76,0.75,0.76,162406400.0,0.7329,0.7427,0.7329,0.7427,162406400.0
2009-03-13 09:30:00,0.76,0.76,0.75,0.76,163513600.0,0.7427,0.7427,0.7329,0.7427,163513600.0
2009-03-13 10:00:00,0.76,0.77,0.75,0.75,123948800.0,0.7427,0.7525,0.7329,0.7329,123948800.0
2009-03-13 10:30:00,0.75,0.76,0.75,0.75,109184000.0,0.7329,0.7427,0.7329,0.7329,109184000.0
2009-03-13 11:00:00,0.75,0.76,0.74,0.75,88448000.0,0.7329,0.7427,0.7232,0.7329,88448000.0
2009-03-13 11:30:00,0.75,0.75,0.74,0.74,63616000.0,0.7329,0.7329,0.7232,0.7232,63616000.0
2009-03-13 12:00:00,0.74,0.75,0.74,0.74,46713600.0,0.7232,0.7329,0.7232,0.7232,46713600.0
2009-03-13 12:30:00,0.74,0.75,0.74,0.75,60659200.0,0.7232,0.7329,0.7232,0.7329,60659200.0
2009-03-13 13:00:00,0.75,0.76,0.75,0.76,42569600.0,0.7329,0.7427,0.7329,0.7427,42569600.0
2009-03-13 13:30:00,0.76,0.76,0.75,0.75,47206400.0,0.7427,0.7427,0.7329,0.7329,47206400.0
2009-03-13 14:00:00,0.75,0.76,0.75,0.75,62163200.0,0.7329,0.7427,0.7329,0.7329,62163200.0
2009-03-13 14:30:00,0.75,0.76,0.75,0.76,62886400.0,0.7329,0.7427,0.7329,0.7427,62886400.0
2009-03-13 15:00:00,0.76,0.76,0.75,0.76,59737600.0,0.7427,0.7427,0.7329,0.7427,59737600.0
2009-03-13 15:30:00,0.76,0.76,0.75,0.76,113481600.0,0.7427,0.7427,0.7329,0.7427,113481600.0
2009-03-16 09:30:00,0.77,0.77,0.75,0.75,157936000.0,0.7525,0.7525,0.7329,0.7329,157936000.0
2009-03-16 10:00:00,0.75,0.76,0.74,0.74,97545600.0,0.7329,0.7427,0.7232,0.7232,97545600.0
2009-03-16 10:30:00,0.74,0.75,0.74,0.74,80819200.0,0.7232,0.7329,0.7232,0.7232,80819200.0
2009-03-16 11:00:00,0.74,0.76,0.74,0.76,78243200.0,0.7232,0.7427,0.7232,0.7427,78243200.0
2009-03-16 11:30:00,0.76,0.76,0.75,0.76,56393600.0,0.7427,0.7427,0.7329,0.7427,56393600.0
2009-03-16 12:00:00,0.76,0.76,0.75,0.76,35600000.0,0.7427,0.7427,0.7329,0.7427,35600000.0
2009-03-16 12:30:00,0.76,0.77,0.76,0.77,65619200.0,0.7427,0.7525,0.7427,0.7525,65619200.0
2009-03-16 13:00:00,0.77,0.77,0.76,0.76,55833600.0,0.7525,0.7525,0.7427,0.7427,55833600.0
2009-03-16 13:30:00,0.76,0.76,0.75,0.76,49728000.0,0.7427,0.7427,0.7329,0.7427,49728000.0
2009-03-16 14:00:00,0.76,0.76,0.75,0.75,100924800.0,0.7427,0.7427,0.7329,0.7329,100924800.0
2009-03-16 14:30:00,0.75,0.76,0.75,0.75,80048000.0,0.7329,0.7427,0.7329,0.7329,80048000.0
2009-03-16 15:00:00,0.75,0.75,0.73,0.74,100627200.0,0.7329,0.7329,0.7134,0.7232,100627200.0
2009-03-16 15:30:00,0.74,0.74,0.73,0.73,104988800.0,0.7232,0.7232,0.7134,0.7134,104988800.0
2009-03-17 09:30:00,0.74,0.75,0.74,0.75,102342400.0,0.7232,0.7329,0.7232,0.7329,102342400.0
2009-03-17 10:00:00,0.75,0.76,0.75,0.75,79446400.0,0.7329,0.7427,0.7329,0.7329,79446400.0
2009-03-17 10:30:00,0.75,0.76,0.74,0.75,60176000.0,0.7329,0.7427,0.7232,0.7329,60176000.0
2009-03-17 11:00:00,0.75,0.76,0.75,0.75,34217600.0,0.7329,0.7427,0.7329,0.7329,34217600.0
2009-03-17 11:30:00,0.75,0.76,0.75,0.76,38374400.0,0.7329,0.7427,0.7329,0.7427,38374400.0
2009-03-17 12:00:00,0.76,0.76,0.75,0.76,37996800.0,0.7427,0.7427,0.7329,0.7427,37996800.0
2009-03-17 12:30:00,0.76,0.77,0.76,0.76,52124800.0,0.7427,0.7525,0.7427,0.7427,52124800.0
2009-03-17 13:00:00,0.76,0.77,0.76,0.76,56614400.0,0.7427,0.7525,0.7427,0.7427,56614400.0
2009-03-17 13:30:00,0.76,0.77,0.76,0.76,52643200.0,0.7427,0.7525,0.7427,0.7427,52643200.0
2009-03-17 14:00:00,0.76,0.76,0.76,0.76,58774400.0,0.7427,0.7427,0.7427,0.7427,58774400.0
2009-03-17 14:30:00,0.76,0.77,0.76,0.77,62739200.0,0.7427,0.7525,0.7427,0.7525,62739200.0
2009-03-17 15:00:00,0.77,0.78,0.77,0.78,108524800.0,0.7525,0.7622,0.7525,0.7622,108524800.0
2009-03-17 15:30:00,0.78,0.79,0.77,0.79,121532800.0,0.7622,0.772,0.7525,0.772,121532800.0
2009-03-18 09:30:00,0.78,0.8,0.78,0.79,89568000.0,0.7622,0.7818,0.7622,0.772,89568000.0
2009-03-18 10:00:00,0.79,0.79,0.78,0.78,79779200.0,0.772,0.772,0.7622,0.7622,79779200.0
2009-03-18 10:30:00,0.78,0.79,0.78,0.79,74944000.0,0.7622,0.772,0.7622,0.772,74944000.0
2009-03-18 11:00:00,0.79,0.79,0.78,0.78,56480000.0,0.772,0.772,0.7622,0.7622,56480000.0
2009-03-18 11:30:00,0.78,0.79,0.78,0.79,72985600.0,0.7622,0.772,0.7622,0.772,72985600.0
2009-03-18 12:00:00,0.79,0.8,0.79,0.8,97152000.0,0.772,0.7818,0.772,0.7818,97152000.0
2009-03-18 12:30:00,0.8,0.8,0.79,0.8,44153600.0,0.7818,0.7818,0.772,0.7818,44153600.0
2009-03-18 13:00:00,0.8,0.8,0.79,0.8,47712000.0,0.7818,0.7818,0.772,0.7818,47712000.0
2009-03-18 13:30:00,0.8,0.8,0.8,0.8,61945600.0,0.7818,0.7818,0.7818,0.7818,61945600.0
2009-03-18 14:00:00,0.8,0.83,0.8,0.82,212691200.0,0.7818,0.8111,0.7818,0.8013,212691200.0
2009-03-18 14:30:00,0.82,0.84,0.81,0.83,193321600.0,0.8013,0.8209,0.7916,0.8111,193321600.0
2009-03-18 15:00:00,0.83,0.83,0.8,0.81,217116800.0,0.8111,0.8111,0.7818,0.7916,217116800.0
2009-03-18 15:30:00,0.81,0.81,0.8,0.81,185516800.0,0.7916,0.7916,0.7818,0.7916,185516800.0
2009-03-19 09:30:00,0.83,0.83,0.81,0.81,168092800.0,0.8111,0.8111,0.7916,0.7916,168092800.0
2009-03-19 10:00:00,0.81,0.82,0.81,0.82,108272000.0,0.7916,0.8013,0.7916,0.8013,108272000.0
2009-03-19 10:30:00,0.82,0.83,0.81,0.82,70643200.0,0.8013,0.8111,0.7916,0.8013,70643200.0
2009-03-19 11:00:00,0.82,0.82,0.8,0.8,68832000.0,0.8013,0.8013,0.7818,0.7818,68832000.0
2009-03-19 11:30:00,0.8,0.81,0.8,0.81,83731200.0,0.7818,0.7916,0.7818,0.7916,83731200.0
2009-03-19 12:00:00,0.8,0.81,0.8,0.81,48358400.0,0.7818,0.7916,0.7818,0.7916,48358400.0
2009-03-19 12:30:00,0.81,0.81,0.8,0.8,50953600.0,0.7916,0.7916,0.7818,0.7818,50953600.0
2009-03-19 13:00:00,0.8,0.81,0.8,0.81,40572800.0,0.7818,0.7916,0.7818,0.7916,40572800.0
2009-03-19 13:30:00,0.81,0.81,0.8,0.81,61712000.0,0.7916,0.7916,0.7818,0.7916,61712000.0
2009-03-19 14:00:00,0.81,0.81,0.81,0.81,57766400.0,0.7916,0.7916,0.7916,0.7916,57766400.0
2009-03-19 14:30:00,0.81,0.81,0.8,0.81,55936000.0,0.7916,0.7916,0.7818,0.7916,55936000.0
2009-03-19 15:00:00,0.81,0.81,0.8,0.81,62476800.0,0.7916,0.7916,0.7818,0.7916,62476800.0
2009-03-19 15:30:00,0.81,0.81,0.8,0.81,114441600.0,0.7916,0.7916,0.7818,0.7916,114441600.0
2009-03-20 09:30:00,0.81,0.83,0.81,0.82,132739200.0,0.7916,0.8111,0.7916,0.8013,132739200.0
2009-03-20 10:00:00,0.82,0.82,0.81,0.82,88969600.0,0.8013,0.8013,0.7916,0.8013,88969600.0
2009-03-20 10:30:00,0.82,0.82,0.82,0.82,58377600.0,0.8013,0.8013,0.8013,0.8013,58377600.0
2009-03-20 11:00:00,0.82,0.82,0.81,0.81,73152000.0,0.8013,0.8013,0.7916,0.7916,73152000.0
2009-03-20 11:30:00,0.81,0.81,0.81,0.81,52057600.0,0.7916,0.7916,0.7916,0.7916,52057600.0
2009-03-20 12:00:00,0.81,0.81,0.8,0.81,41328000.0,0.7916,0.7916,0.7818,0.7916,41328000.0
2009-03-20 12:30:00,0.81,0.81,0.79,0.79,74809600.0,0.7916,0.7916,0.772,0.772,74809600.0
2009-03-20 13:00:00,0.79,0.79,0.78,0.79,55222400.0,0.772,0.772,0.7622,0.772,55222400.0
2009-03-20 13:30:00,0.79,0.79,0.78,0.78,92713600.0,0.772,0.772,0.7622,0.7622,92713600.0
2009-03-20 14:00:00,0.78,0.78,0.77,0.78,75132800.0,0.7622,0.7622,0.7525,0.7622,75132800.0
2009-03-20 14:30:00,0.78,0.79,0.78,0.78,55932800.0,0.7622,0.772,0.7622,0.7622,55932800.0
2009-03-20 15:00:00,0.78,0.79,0.78,0.79,71116800.0,0.7622,0.772,0.7622,0.772,71116800.0
2009-03-20 15:30:00,0.79,0.8,0.78,0.78,98963200.0,0.772,0.7818,0.7622,0.7622,98963200.0
2009-03-23 09:30:00,0.82,0.82,0.81,0.82,111017600.0,0.8013,0.8013,0.7916,0.8013,111017600.0
2009-03-23 10:00:00,0.82,0.84,0.82,0.83,106291200.0,0.8013,0.8209,0.8013,0.8111,106291200.0
2009-03-23 10:30:00,0.83,0.84,0.83,0.84,73680000.0,0.8111,0.8209,0.8111,0.8209,73680000.0
2009-03-23 11:00:00,0.84,0.84,0.83,0.84,51632000.0,0.8209,0.8209,0.8111,0.8209,51632000.0
2009-03-23 11:30:00,0.84,0.85,0.84,0.85,71206400.0,0.8209,0.8306,0.8209,0.8306,71206400.0
2009-03-23 12:00:00,0.85,0.85,0.84,0.85,47056000.0,0.8306,0.8306,0.8209,0.8306,47056000.0
2009-03-23 12:30:00,0.85,0.85,0.84,0.84,41158400.0,0.8306,0.8306,0.8209,0.8209,41158400.0
2009-03-23 13:00:00,0.84,0.85,0.84,0.84,67228800.0,0.8209,0.8306,0.8209,0.8209,67228800.0
2009-03-23 13:30:00,0.84,0.84,0.83,0.84,58694400.0,0.8209,0.8209,0.8111,0.8209,58694400.0
2009-03-23 14:00:00,0.84,0.84,0.83,0.84,59795200.0,0.8209,0.8209,0.8111,0.8209,59795200.0
2009-03-23 14:30:00,0.84,0.86,0.84,0.86,89292800.0,0.8209,0.8404,0.8209,0.8404,89292800.0
2009-03-23 15:00:00,0.86,0.86,0.85,0.86,104265600.0,0.8404,0.8404,0.8306,0.8404,104265600.0
2009-03-23 15:30:00,0.86,0.88,0.86,0.88,163113600.0,0.8404,0.86,0.8404,0.86,163113600.0
2009-03-24 09:30:00,0.86,0.87,0.85,0.86,120073600.0,0.8404,0.8502,0.8306,0.8404,120073600.0
2009-03-24 10:00:00,0.86,0.87,0.85,0.85,95267200.0,0.8404,0.8502,0.8306,0.8306,95267200.0
2009-03-24 10:30:00,0.85,0.85,0.85,0.85,84604800.0,0.8306,0.8306,0.8306,0.8306,84604800.0
2009-03-24 11:00:00,0.85,0.86,0.85,0.86,68713600.0,0.8306,0.8404,0.8306,0.8404,68713600.0
2009-03-24 11:30:00,0.86,0.86,0.85,0.85,56086400.0,0.8404,0.8404,0.8306,0.8306,56086400.0
2009-03-24 12:00:00,0.85,0.86,0.85,0.86,41449600.0,0.8306,0.8404,0.8306,0.8404,41449600.0
2009-03-24 12:30:00,0.86,0.87,0.86,0.87,59504000.0,0.8404,0.8502,0.8404,0.8502,59504000.0
2009-03-24 13:00:00,0.87,0.88,0.87,0.87,54265600.0,0.8502,0.86,0.8502,0.8502,54265600.0
2009-03-24 13:30:00,0.87,0.87,0.86,0.86,52774400.0,0.8502,0.8502,0.8404,0.8404,52774400.0
2009-03-24 14:00:00,0.86,0.87,0.86,0.86,54140800.0,0.8404,0.8502,0.8404,0.8404,54140800.0
2009-03-24 14:30:00,0.86,0.87,0.86,0.86,61635200.0,0.8404,0.8502,0.8404,0.8404,61635200.0
2009-03-24 15:00:00,0.86,0.86,0.85,0.86,49011200.0,0.8404,0.8404,0.8306,0.8404,49011200.0
2009-03-24 15:30:00,0.86,0.86,0.84,0.85,105091200.0,0.8404,0.8404,0.8209,0.8306,105091200.0
2009-03-25 09:30:00,0.86,0.87,0.86,0.87,128326400.0,0.8404,0.8502,0.8404,0.8502,128326400.0
2009-03-25 10:00:00,0.87,0.88,0.87,0.87,139382400.0,0.8502,0.86,0.8502,0.8502,139382400.0
2009-03-25 10:30:00,0.87,0.88,0.87,0.87,79500800.0,0.8502,0.86,0.8502,0.8502,79500800.0
2009-03-25 11:00:00,0.87,0.88,0.86,0.87,63123200.0,0.8502,0.86,0.8404,0.8502,63123200.0
2009-03-25 11:30:00,0.87,0.87,0.86,0.87,41843200.0,0.8502,0.8502,0.8404,0.8502,41843200.0
2009-03-25 12:00:00,0.87,0.87,0.86,0.86,65648000.0,0.8502,0.8502,0.8404,0.8404,65648000.0
2009-03-25 12:30:00,0.86,0.86,0.85,0.86,46832000.0,0.8404,0.8404,0.8306,0.8404,46832000.0
2009-03-25 13:00:00,0.86,0.86,0.84,0.84,73136000.0,0.8404,0.8404,0.8209,0.8209,73136000.0
2009-03-25 13:30:00,0.84,0.84,0.83,0.84,75638400.0,0.8209,0.8209,0.8111,0.8209,75638400.0
2009-03-25 14:00:00,0.84,0.84,0.82,0.82,107593600.0,0.8209,0.8209,0.8013,0.8013,107593600.0
2009-03-25 14:30:00,0.82,0.83,0.81,0.81,106243200.0,0.8013,0.8111,0.7916,0.7916,106243200.0
2009-03-25 15:00:00,0.81,0.83,0.81,0.83,85219200.0,0.7916,0.8111,0.7916,0.8111,85219200.0
2009-03-25 15:30:00,0.83,0.85,0.83,0.85,123081600.0,0.8111,0.8306,0.8111,0.8306,123081600.0
2009-03-26 09:30:00,0.88,0.89,0.87,0.87,149945600.0,0.86,0.8697,0.8502,0.8502,149945600.0
2009-03-26 10:00:00,0.87,0.88,0.87,0.87,76761600.0,0.8502,0.86,0.8502,0.8502,76761600.0
2009-03-26 10:30:00,0.87,0.88,0.87,0.88,87692800.0,0.8502,0.86,0.8502,0.86,87692800.0
2009-03-26 11:00:00,0.88,0.89,0.88,0.88,82124800.0,0.86,0.8697,0.86,0.86,82124800.0
2009-03-26 11:30:00,0.88,0.89,0.88,0.89,66217600.0,0.86,0.8697,0.86,0.8697,66217600.0
2009-03-26 12:00:00,0.89,0.9,0.89,0.9,73484800.0,0.8697,0.8795,0.8697,0.8795,73484800.0
2009-03-26 12:30:00,0.9,0.9,0.89,0.89,61292800.0,0.8795,0.8795,0.8697,0.8697,61292800.0
2009-03-26 13:00:00,0.89,0.91,0.89,0.9,121798400.0,0.8697,0.8893,0.8697,0.8795,121798400.0
2009-03-26 13:30:00,0.9,0.91,0.89,0.9,84681600.0,0.8795,0.8893,0.8697,0.8795,84681600.0
2009-03-26 14:00:00,0.9,0.91,0.9,0.9,88624000.0,0.8795,0.8893,0.8795,0.8795,88624000.0
2009-03-26 14:30:00,0.9,0.9,0.88,0.89,104665600.0,0.8795,0.8795,0.86,0.8697,104665600.0
2009-03-26 15:00:00,0.88,0.9,0.88,0.9,104377600.0,0.86,0.8795,0.86,0.8795,104377600.0
2009-03-26 15:30:00,0.9,0.91,0.89,0.91,169417600.0,0.8795,0.8893,0.8697,0.8893,169417600.0
2009-03-27 09:30:00,0.88,0.89,0.87,0.88,105043200.0,0.86,0.8697,0.8502,0.86,105043200.0
2009-03-27 10:00:00,0.88,0.88,0.87,0.88,82262400.0,0.86,0.86,0.8502,0.86,82262400.0
2009-03-27 10:30:00,0.88,0.89,0.88,0.88,62649600.0,0.86,0.8697,0.86,0.86,62649600.0
2009-03-27 11:00:00,0.88,0.89,0.88,0.88,63536000.0,0.86,0.8697,0.86,0.86,63536000.0
2009-03-27 11:30:00,0.88,0.89,0.88,0.89,56294400.0,0.86,0.8697,0.86,0.8697,56294400.0
2009-03-27 12:00:00,0.89,0.89,0.88,0.88,54646400.0,0.8697,0.8697,0.86,0.86,54646400.0
2009-03-27 12:30:00,0.88,0.88,0.87,0.87,49382400.0,0.86,0.86,0.8502,0.8502,49382400.0
2009-03-27 13:00:00,0.87,0.87,0.87,0.87,55721600.0,0.8502,0.8502,0.8502,0.8502,55721600.0
2009-03-27 13:30:00,0.87,0.88,0.86,0.87,72480000.0,0.8502,0.86,0.8404,0.8502,72480000.0
2009-03-27 14:00:00,0.87,0.88,0.87,0.87,56675200.0,0.8502,0.86,0.8502,0.8502,56675200.0
2009-03-27 14:30:00,0.87,0.88,0.87,0.87,66505600.0,0.8502,0.86,0.8502,0.8502,66505600.0
2009-03-27 15:00:00,0.87,0.88,0.87,0.87,79808000.0,0.8502,0.86,0.8502,0.8502,79808000.0
2009-03-27 15:30:00,0.87,0.88,0.86,0.87,94396800.0,0.8502,0.86,0.8404,0.8502,94396800.0
2009-03-30 09:30:00,0.84,0.84,0.82,0.82,146611200.0,0.8209,0.8209,0.8013,0.8013,146611200.0
2009-03-30 10:00:00,0.82,0.83,0.81,0.82,76518400.0,0.8013,0.8111,0.7916,0.8013,76518400.0
2009-03-30 10:30:00,0.82,0.82,0.8,0.81,85350400.0,0.8013,0.8013,0.7818,0.7916,85350400.0
2009-03-30 11:00:00,0.81,0.81,0.8,0.81,66057600.0,0.7916,0.7916,0.7818,0.7916,66057600.0
2009-03-30 11:30:00,0.81,0.81,0.8,0.81,52976000.0,0.7916,0.7916,0.7818,0.7916,52976000.0
2009-03-30 12:00:00,0.81,0.82,0.81,0.82,45302400.0,0.7916,0.8013,0.7916,0.8013,45302400.0
2009-03-30 12:30:00,0.82,0.82,0.81,0.81,45504000.0,0.8013,0.8013,0.7916,0.7916,45504000.0
2009-03-30 13:00:00,0.81,0.82,0.81,0.81,34425600.0,0.7916,0.8013,0.7916,0.7916,34425600.0
2009-03-30 13:30:00,0.82,0.82,0.81,0.81,50992000.0,0.8013,0.8013,0.7916,0.7916,50992000.0
2009-03-30 14:00:00,0.81,0.82,0.81,0.81,55859200.0,0.7916,0.8013,0.7916,0.7916,55859200.0
2009-03-30 14:30:00,0.81,0.82,0.8,0.81,67177600.0,0.7916,0.8013,0.7818,0.7916,67177600.0
2009-03-30 15:00:00,0.81,0.82,0.8,0.81,94963200.0,0.7916,0.8013,0.7818,0.7916,94963200.0
2009-03-30 15:30:00,0.81,0.83,0.81,0.83,137782400.0,0.7916,0.8111,0.7916,0.8111,137782400.0
2009-03-31 09:30:00,0.84,0.85,0.84,0.84,73715200.0,0.8209,0.8306,0.8209,0.8209,73715200.0
2009-03-31 10:00:00,0.84,0.85,0.84,0.85,82400000.0,0.8209,0.8306,0.8209,0.8306,82400000.0
2009-03-31 10:30:00,0.85,0.85,0.84,0.84,62220800.0,0.8306,0.8306,0.8209,0.8209,62220800.0
2009-03-31 11:00:00,0.84,0.85,0.84,0.85,49788800.0,0.8209,0.8306,0.8209,0.8306,49788800.0
2009-03-31 11:30:00,0.85,0.85,0.85,0.85,40656000.0,0.8306,0.8306,0.8306,0.8306,40656000.0
2009-03-31 12:00:00,0.85,0.85,0.84,0.84,37334400.0,0.8306,0.8306,0.8209,0.8209,37334400.0
2009-03-31 12:30:00,0.84,0.86,0.84,0.85,34748800.0,0.8209,0.8404,0.8209,0.8306,34748800.0
2009-03-31 13:00:00,0.86,0.86,0.85,0.86,63923200.0,0.8404,0.8404,0.8306,0.8404,63923200.0
2009-03-31 13:30:00,0.86,0.86,0.86,0.86,54896000.0,0.8404,0.8404,0.8404,0.8404,54896000.0
2009-03-31 14:00:00,0.86,0.87,0.86,0.87,81065600.0,0.8404,0.8502,0.8404,0.8502,81065600.0
2009-03-31 14:30:00,0.87,0.88,0.87,0.87,67712000.0,0.8502,0.86,0.8502,0.8502,67712000.0
2009-03-31 15:00:00,0.87,0.87,0.86,0.87,82156800.0,0.8502,0.8502,0.8404,0.8502,82156800.0
2009-03-31 15:30:00,0.87,0.87,0.84,0.84,163302400.0,0.8502,0.8502,0.8209,0.8209,163302400.0
2009-04-01 09:30:00,0.82,0.82,0.81,0.82,87772800.0,0.8013,0.8013,0.7916,0.8013,87772800.0
2009-04-01 10:00:00,0.82,0.84,0.82,0.84,122217600.0,0.8013,0.8209,0.8013,0.8209,122217600.0
2009-04-01 10:30:00,0.84,0.86,0.84,0.85,84275200.0,0.8209,0.8404,0.8209,0.8306,84275200.0
2009-04-01 11:00:00,0.85,0.85,0.85,0.85,60284800.0,0.8306,0.8306,0.8306,0.8306,60284800.0
2009-04-01 11:30:00,0.85,0.86,0.85,0.86,59497600.0,0.8306,0.8404,0.8306,0.8404,59497600.0
2009-04-01 12:00:00,0.86,0.87,0.86,0.86,58630400.0,0.8404,0.8502,0.8404,0.8404,58630400.0
2009-04-01 12:30:00,0.86,0.86,0.85,0.86,52467200.0,0.8404,0.8404,0.8306,0.8404,52467200.0
2009-04-01 13:00:00,0.86,0.86,0.85,0.86,41747200.0,0.8404,0.8404,0.8306,0.8404,41747200.0
2009-04-01 13:30:00,0.86,0.86,0.85,0.86,53350400.0,0.8404,0.8404,0.8306,0.8404,53350400.0
2009-04-01 14:00:00,0.86,0.87,0.86,0.87,64822400.0,0.8404,0.8502,0.8404,0.8502,64822400.0
2009-04-01 14:30:00,0.87,0.87,0.86,0.87,57779200.0,0.8502,0.8502,0.8404,0.8502,57779200.0
2009-04-01 15:00:00,0.87,0.87,0.85,0.86,104044800.0,0.8502,0.8502,0.8306,0.8404,104044800.0
2009-04-01 15:30:00,0.86,0.87,0.86,0.87,106950400.0,0.8404,0.8502,0.8404,0.8502,106950400.0
2009-04-02 09:30:00,0.9,0.91,0.89,0.91,146998400.0,0.8795,0.8893,0.8697,0.8893,146998400.0
2009-04-02 10:00:00,0.91,0.92,0.91,0.91,119036800.0,0.8893,0.8991,0.8893,0.8893,119036800.0
2009-04-02 10:30:00,0.91,0.93,0.91,0.93,114704000.0,0.8893,0.9088,0.8893,0.9088,114704000.0
2009-04-02 11:00:00,0.93,0.94,0.93,0.94,100387200.0,0.9088,0.9186,0.9088,0.9186,100387200.0
2009-04-02 11:30:00,0.94,0.94,0.93,0.94,70841600.0,0.9186,0.9186,0.9088,0.9186,70841600.0
2009-04-02 12:00:00,0.94,0.95,0.93,0.95,83801600.0,0.9186,0.9284,0.9088,0.9284,83801600.0
2009-04-02 12:30:00,0.95,0.95,0.94,0.94,83049600.0,0.9284,0.9284,0.9186,0.9186,83049600.0
2009-04-02 13:00:00,0.94,0.94,0.93,0.93,85852800.0,0.9186,0.9186,0.9088,0.9088,85852800.0
2009-04-02 13:30:00,0.93,0.94,0.92,0.93,106256000.0,0.9088,0.9186,0.8991,0.9088,106256000.0
2009-04-02 14:00:00,0.93,0.94,0.93,0.94,54976000.0,0.9088,0.9186,0.9088,0.9186,54976000.0
2009-04-02 14:30:00,0.94,0.95,0.93,0.94,82716800.0,0.9186,0.9284,0.9088,0.9186,82716800.0
2009-04-02 15:00:00,0.94,0.94,0.93,0.93,119564800.0,0.9186,0.9186,0.9088,0.9088,119564800.0
2009-04-02 15:30:00,0.93,0.93,0.91,0.92,217104000.0,0.9088,0.9088,0.8893,0.8991,217104000.0
2009-04-03 09:30:00,0.94,0.95,0.93,0.94,117500800.0,0.9186,0.9284,0.9088,0.9186,117500800.0
2009-04-03 10:00:00,0.94,0.94,0.93,0.94,77628800.0,0.9186,0.9186,0.9088,0.9186,77628800.0
2009-04-03 10:30:00,0.94,0.94,0.93,0.93,53132800.0,0.9186,0.9186,0.9088,0.9088,53132800.0
2009-04-03 11:00:00,0.93,0.94,0.93,0.93,41689600.0,0.9088,0.9186,0.9088,0.9088,41689600.0
2009-04-03 11:30:00,0.93,0.94,0.93,0.94,48982400.0,0.9088,0.9186,0.9088,0.9186,48982400.0
2009-04-03 12:00:00,0.94,0.95,0.94,0.95,55155200.0,0.9186,0.9284,0.9186,0.9284,55155200.0
2009-04-03 12:30:00,0.95,0.95,0.94,0.94,54784000.0,0.9284,0.9284,0.9186,0.9186,54784000.0
2009-04-03 13:00:00,0.94,0.95,0.94,0.95,37206400.0,0.9186,0.9284,0.9186,0.9284,37206400.0
2009-04-03 13:30:00,0.95,0.95,0.94,0.95,54412800.0,0.9284,0.9284,0.9186,0.9284,54412800.0
2009-04-03 14:00:00,0.95,0.96,0.95,0.96,54048000.0,0.9284,0.9381,0.9284,0.9381,54048000.0
2009-04-03 14:30:00,0.96,0.96,0.95,0.95,76771200.0,0.9381,0.9381,0.9284,0.9284,76771200.0
2009-04-03 15:00:00,0.95,0.96,0.94,0.94,83561600.0,0.9284,0.9381,0.9186,0.9186,83561600.0
2009-04-03 15:30:00,0.94,0.96,0.94,0.96,100908800.0,0.9186,0.9381,0.9186,0.9381,100908800.0
2009-04-06 09:30:00,0.93,0.94,0.92,0.93,118668800.0,0.9088,0.9186,0.8991,0.9088,118668800.0
2009-04-06 10:00:00,0.93,0.94,0.92,0.92,92028800.0,0.9088,0.9186,0.8991,0.8991,92028800.0
2009-04-06 10:30:00,0.92,0.93,0.92,0.92,56656000.0,0.8991,0.9088,0.8991,0.8991,56656000.0
2009-04-06 11:00:00,0.92,0.92,0.92,0.92,55286400.0,0.8991,0.8991,0.8991,0.8991,55286400.0
2009-04-06 11:30:00,0.92,0.93,0.92,0.92,55660800.0,0.8991,0.9088,0.8991,0.8991,55660800.0
2009-04-06 12:00:00,0.92,0.93,0.92,0.92,42633600.0,0.8991,0.9088,0.8991,0.8991,42633600.0
2009-04-06 12:30:00,0.92,0.93,0.92,0.93,39033600.0,0.8991,0.9088,0.8991,0.9088,39033600.0
2009-04-06 13:00:00,0.93,0.93,0.93,0.93,49190400.0,0.9088,0.9088,0.9088,0.9088,49190400.0
2009-04-06 13:30:00,0.93,0.94,0.92,0.94,53683200.0,0.9088,0.9186,0.8991,0.9186,53683200.0
2009-04-06 14:00:00,0.94,0.94,0.93,0.94,68524800.0,0.9186,0.9186,0.9088,0.9186,68524800.0
2009-04-06 14:30:00,0.94,0.94,0.93,0.94,87264000.0,0.9186,0.9186,0.9088,0.9186,87264000.0
2009-04-06 15:00:00,0.94,0.95,0.93,0.94,81091200.0,0.9186,0.9284,0.9088,0.9186,81091200.0
2009-04-06 15:30:00,0.94,0.96,0.94,0.95,91817600.0,0.9186,0.9381,0.9186,0.9284,91817600.0
2009-04-07 09:30:00,0.93,0.93,0.91,0.91,119804800.0,0.9088,0.9088,0.8893,0.8893,119804800.0
2009-04-07 10:00:00,0.91,0.92,0.91,0.92,73913600.0,0.8893,0.8991,0.8893,0.8991,73913600.0
2009-04-07 10:30:00,0.92,0.93,0.92,0.92,73206400.0,0.8991,0.9088,0.8991,0.8991,73206400.0
2009-04-07 11:00:00,0.92,0.92,0.91,0.92,43622400.0,0.8991,0.8991,0.8893,0.8991,43622400.0
2009-04-07 11:30:00,0.92,0.92,0.91,0.91,46963200.0,0.8991,0.8991,0.8893,0.8893,46963200.0
2009-04-07 12:00:00,0.91,0.92,0.91,0.91,45404800.0,0.8893,0.8991,0.8893,0.8893,45404800.0
2009-04-07 12:30:00,0.91,0.92,0.91,0.91,40803200.0,0.8893,0.8991,0.8893,0.8893,40803200.0
2009-04-07 13:00:00,0.91,0.91,0.89,0.89,69411200.0,0.8893,0.8893,0.8697,0.8697,69411200.0
2009-04-07 13:30:00,0.89,0.9,0.89,0.9,44937600.0,0.8697,0.8795,0.8697,0.8795,44937600.0
2009-04-07 14:00:00,0.9,0.9,0.89,0.9,40633600.0,0.8795,0.8795,0.8697,0.8795,40633600.0
2009-04-07 14:30:00,0.9,0.9,0.89,0.9,36972800.0,0.8795,0.8795,0.8697,0.8795,36972800.0
2009-04-07 15:00:00,0.9,0.91,0.89,0.9,56604800.0,0.8795,0.8893,0.8697,0.8795,56604800.0
2009-04-07 15:30:00,0.9,0.91,0.9,0.9,94739200.0,0.8795,0.8893,0.8795,0.8795,94739200.0
2009-04-08 09:30:00,0.92,0.93,0.92,0.93,67529600.0,0.8991,0.9088,0.8991,0.9088,67529600.0
2009-04-08 10:00:00,0.93,0.93,0.91,0.91,69516800.0,0.9088,0.9088,0.8893,0.8893,69516800.0
2009-04-08 10:30:00,0.91,0.91,0.91,0.91,64201600.0,0.8893,0.8893,0.8893,0.8893,64201600.0
2009-04-08 11:00:00,0.91,0.93,0.91,0.92,69721600.0,0.8893,0.9088,0.8893,0.8991,69721600.0
2009-04-08 11:30:00,0.92,0.93,0.92,0.93,59344000.0,0.8991,0.9088,0.8991,0.9088,59344000.0
2009-04-08 12:00:00,0.93,0.93,0.92,0.93,46089600.0,0.9088,0.9088,0.8991,0.9088,46089600.0
2009-04-08 12:30:00,0.93,0.94,0.93,0.94,48457600.0,0.9088,0.9186,0.9088,0.9186,48457600.0
2009-04-08 13:00:00,0.94,0.94,0.93,0.94,41961600.0,0.9186,0.9186,0.9088,0.9186,41961600.0
2009-04-08 13:30:00,0.94,0.94,0.93,0.93,32800000.0,0.9186,0.9186,0.9088,0.9088,32800000.0
2009-04-08 14:00:00,0.93,0.93,0.92,0.93,63798400.0,0.9088,0.9088,0.8991,0.9088,63798400.0
2009-04-08 14:30:00,0.93,0.93,0.92,0.92,60851200.0,0.9088,0.9088,0.8991,0.8991,60851200.0
2009-04-08 15:00:00,0.92,0.93,0.91,0.92,72598400.0,0.8991,0.9088,0.8893,0.8991,72598400.0
2009-04-08 15:30:00,0.92,0.93,0.92,0.93,91593600.0,0.8991,0.9088,0.8991,0.9088,91593600.0
2009-04-09 09:30:00,0.97,0.99,0.96,0.99,159827200.0,0.9479,0.9675,0.9381,0.9675,159827200.0
2009-04-09 10:00:00,0.99,0.99,0.99,0.99,100083200.0,0.9675,0.9675,0.9675,0.9675,100083200.0
2009-04-09 10:30:00,0.99,0.99,0.98,0.98,62457600.0,0.9675,0.9675,0.9577,0.9577,62457600.0
2009-04-09 11:00:00,0.98,0.99,0.98,0.98,55209600.0,0.9577,0.9675,0.9577,0.9577,55209600.0
2009-04-09 11:30:00,0.98,0.98,0.98,0.98,46745600.0,0.9577,0.9577,0.9577,0.9577,46745600.0
2009-04-09 12:00:00,0.98,0.99,0.98,0.98,55420800.0,0.9577,0.9675,0.9577,0.9577,55420800.0
2009-04-09 12:30:00,0.98,0.99,0.98,0.98,36012800.0,0.9577,0.9675,0.9577,0.9577,36012800.0
2009-04-09 13:00:00,0.98,0.99,0.98,0.99,50601600.0,0.9577,0.9675,0.9577,0.9675,50601600.0
2009-04-09 13:30:00,0.99,0.99,0.98,0.99,45734400.0,0.9675,0.9675,0.9577,0.9675,45734400.0
2009-04-09 14:00:00,0.99,0.99,0.98,0.99,60956800.0,0.9675,0.9675,0.9577,0.9675,60956800.0
2009-04-09 14:30:00,0.99,0.99,0.99,0.99,77158400.0,0.9675,0.9675,0.9675,0.9675,77158400.0
2009-04-09 15:00:00,0.99,0.99,0.98,0.99,68787200.0,0.9675,0.9675,0.9577,0.9675,68787200.0
2009-04-09 15:30:00,0.99,0.99,0.98,0.99,122838400.0,0.9675,0.9675,0.9577,0.9675,122838400.0
2009-04-13 09:30:00,0.98,0.98,0.97,0.98,61232000.0,0.9577,0.9577,0.9479,0.9577,61232000.0
2009-04-13 10:00:00,0.98,0.98,0.97,0.98,58435200.0,0.9577,0.9577,0.9479,0.9577,58435200.0
2009-04-13 10:30:00,0.98,0.98,0.97,0.97,67142400.0,0.9577,0.9577,0.9479,0.9479,67142400.0
2009-04-13 11:00:00,0.97,0.97,0.96,0.97,49139200.0,0.9479,0.9479,0.9381,0.9479,49139200.0
2009-04-13 11:30:00,0.97,0.97,0.97,0.97,42649600.0,0.9479,0.9479,0.9479,0.9479,42649600.0
2009-04-13 12:00:00,0.97,0.98,0.97,0.97,30105600.0,0.9479,0.9577,0.9479,0.9479,30105600.0
2009-04-13 12:30:00,0.97,0.98,0.97,0.98,18403200.0,0.9479,0.9577,0.9479,0.9577,18403200.0
2009-04-13 13:00:00,0.98,0.99,0.97,0.98,42281600.0,0.9577,0.9675,0.9479,0.9577,42281600.0
2009-04-13 13:30:00,0.98,0.99,0.98,0.98,41833600.0,0.9577,0.9675,0.9577,0.9577,41833600.0
2009-04-13 14:00:00,0.98,0.99,0.98,0.98,53094400.0,0.9577,0.9675,0.9577,0.9577,53094400.0
2009-04-13 14:30:00,0.98,0.98,0.98,0.98,43657600.0,0.9577,0.9577,0.9577,0.9577,43657600.0
2009-04-13 15:00:00,0.98,0.99,0.98,0.99,77849600.0,0.9577,0.9675,0.9577,0.9675,77849600.0
2009-04-13 15:30:00,0.99,1.0,0.99,0.99,91728000.0,0.9675,0.9772,0.9675,0.9675,91728000.0
2009-04-14 09:30:00,0.97,0.98,0.97,0.98,81865600.0,0.9479,0.9577,0.9479,0.9577,81865600.0
2009-04-14 10:00:00,0.98,0.98,0.97,0.98,69859200.0,0.9577,0.9577,0.9479,0.9577,69859200.0
2009-04-14 10:30:00,0.98,0.99,0.98,0.98,49273600.0,0.9577,0.9675,0.9577,0.9577,49273600.0
2009-04-14 11:00:00,0.98,0.98,0.97,0.97,50064000.0,0.9577,0.9577,0.9479,0.9479,50064000.0
2009-04-14 11:30:00,0.97,0.97,0.97,0.97,43260800.0,0.9479,0.9479,0.9479,0.9479,43260800.0
2009-04-14 12:00:00,0.97,0.97,0.97,0.97,34774400.0,0.9479,0.9479,0.9479,0.9479,34774400.0
2009-04-14 12:30:00,0.97,0.97,0.95,0.96,59622400.0,0.9479,0.9479,0.9284,0.9381,59622400.0
2009-04-14 13:00:00,0.95,0.96,0.95,0.96,49926400.0,0.9284,0.9381,0.9284,0.9381,49926400.0
2009-04-14 13:30:00,0.96,0.96,0.95,0.96,45148800.0,0.9381,0.9381,0.9284,0.9381,45148800.0
2009-04-14 14:00:00,0.96,0.96,0.96,0.96,46025600.0,0.9381,0.9381,0.9381,0.9381,46025600.0
2009-04-14 14:30:00,0.96,0.97,0.96,0.97,52368000.0,0.9381,0.9479,0.9381,0.9479,52368000.0
2009-04-14 15:00:00,0.97,0.97,0.96,0.97,64236800.0,0.9479,0.9479,0.9381,0.9479,64236800.0
2009-04-14 15:30:00,0.97,0.97,0.96,0.96,78803200.0,0.9479,0.9479,0.9381,0.9381,78803200.0
2009-04-15 09:30:00,0.95,0.95,0.94,0.95,96204800.0,0.9284,0.9284,0.9186,0.9284,96204800.0
2009-04-15 10:00:00,0.95,0.96,0.94,0.95,67328000.0,0.9284,0.9381,0.9186,0.9284,67328000.0
2009-04-15 10:30:00,0.95,0.95,0.94,0.94,55676800.0,0.9284,0.9284,0.9186,0.9186,55676800.0
2009-04-15 11:00:00,0.94,0.94,0.93,0.93,64611200.0,0.9186,0.9186,0.9088,0.9088,64611200.0
2009-04-15 11:30:00,0.93,0.94,0.93,0.94,46438400.0,0.9088,0.9186,0.9088,0.9186,46438400.0
2009-04-15 12:00:00,0.94,0.94,0.94,0.94,34544000.0,0.9186,0.9186,0.9186,0.9186,34544000.0
2009-04-15 12:30:00,0.94,0.95,0.94,0.94,32630400.0,0.9186,0.9284,0.9186,0.9186,32630400.0
2009-04-15 13:00:00,0.94,0.95,0.94,0.95,59897600.0,0.9186,0.9284,0.9186,0.9284,59897600.0
2009-04-15 13:30:00,0.95,0.95,0.94,0.95,41462400.0,0.9284,0.9284,0.9186,0.9284,41462400.0
2009-04-15 14:00:00,0.95,0.95,0.93,0.93,55772800.0,0.9284,0.9284,0.9088,0.9088,55772800.0
2009-04-15 14:30:00,0.93,0.93,0.93,0.93,56924800.0,0.9088,0.9088,0.9088,0.9088,56924800.0
2009-04-15 15:00:00,0.93,0.94,0.93,0.94,67094400.0,0.9088,0.9186,0.9088,0.9186,67094400.0
2009-04-15 15:30:00,0.94,0.96,0.94,0.96,93708800.0,0.9186,0.9381,0.9186,0.9381,93708800.0
2009-04-16 09:30:00,0.98,0.98,0.97,0.98,99305600.0,0.9577,0.9577,0.9479,0.9577,99305600.0
2009-04-16 10:00:00,0.98,0.98,0.97,0.98,75552000.0,0.9577,0.9577,0.9479,0.9577,75552000.0
2009-04-16 10:30:00,0.98,0.98,0.96,0.97,79436800.0,0.9577,0.9577,0.9381,0.9479,79436800.0
2009-04-16 11:00:00,0.97,0.97,0.97,0.97,41212800.0,0.9479,0.9479,0.9479,0.9479,41212800.0
2009-04-16 11:30:00,0.97,0.98,0.97,0.98,39731200.0,0.9479,0.9577,0.9479,0.9577,39731200.0
2009-04-16 12:00:00,0.98,0.99,0.98,0.98,40672000.0,0.9577,0.9675,0.9577,0.9577,40672000.0
2009-04-16 12:30:00,0.98,0.99,0.98,0.99,41385600.0,0.9577,0.9675,0.9577,0.9675,41385600.0
2009-04-16 13:00:00,0.99,0.99,0.98,0.99,45088000.0,0.9675,0.9675,0.9577,0.9675,45088000.0
2009-04-16 13:30:00,0.99,0.99,0.98,0.99,51267200.0,0.9675,0.9675,0.9577,0.9675,51267200.0
2009-04-16 14:00:00,0.99,1.0,0.99,1.0,67721600.0,0.9675,0.9772,0.9675,0.9772,67721600.0
2009-04-16 14:30:00,1.0,1.01,1.0,1.01,93203200.0,0.9772,0.987,0.9772,0.987,93203200.0
2009-04-16 15:00:00,1.01,1.02,1.01,1.01,87862400.0,0.987,0.9968,0.987,0.987,87862400.0
2009-04-16 15:30:00,1.01,1.02,1.0,1.01,130748800.0,0.987,0.9968,0.9772,0.987,130748800.0
2009-04-17 09:30:00,1.0,1.0,0.99,1.0,97622400.0,0.9772,0.9772,0.9675,0.9772,97622400.0
2009-04-17 10:00:00,1.0,1.0,0.99,1.0,68428800.0,0.9772,0.9772,0.9675,0.9772,68428800.0
2009-04-17 10:30:00,1.0,1.0,0.99,0.99,45107200.0,0.9772,0.9772,0.9675,0.9675,45107200.0
2009-04-17 11:00:00,0.99,1.0,0.99,0.99,43878400.0,0.9675,0.9772,0.9675,0.9675,43878400.0
2009-04-17 11:30:00,0.99,1.0,0.99,1.0,38726400.0,0.9675,0.9772,0.9675,0.9772,38726400.0
2009-04-17 12:00:00,1.0,1.0,0.99,1.0,30579200.0,0.9772,0.9772,0.9675,0.9772,30579200.0
2009-04-17 12:30:00,1.0,1.0,0.99,1.0,41616000.0,0.9772,0.9772,0.9675,0.9772,41616000.0
2009-04-17 13:00:00,1.0,1.01,1.0,1.01,34166400.0,0.9772,0.987,0.9772,0.987,34166400.0
2009-04-17 13:30:00,1.01,1.02,1.0,1.02,47296000.0,0.987,0.9968,0.9772,0.9968,47296000.0
2009-04-17 14:00:00,1.02,1.02,1.01,1.02,42003200.0,0.9968,0.9968,0.987,0.9968,42003200.0
2009-04-17 14:30:00,1.02,1.02,1.01,1.01,62841600.0,0.9968,0.9968,0.987,0.987,62841600.0
2009-04-17 15:00:00,1.01,1.02,1.01,1.01,61260800.0,0.987,0.9968,0.987,0.987,61260800.0
2009-04-17 15:30:00,1.01,1.02,1.01,1.01,97334400.0,0.987,0.9968,0.987,0.987,97334400.0
2009-04-20 09:30:00,0.97,0.98,0.96,0.97,96009600.0,0.9479,0.9577,0.9381,0.9479,96009600.0
2009-04-20 10:00:00,0.97,0.97,0.95,0.95,91193600.0,0.9479,0.9479,0.9284,0.9284,91193600.0
2009-04-20 10:30:00,0.95,0.95,0.94,0.95,64678400.0,0.9284,0.9284,0.9186,0.9284,64678400.0
2009-04-20 11:00:00,0.95,0.95,0.94,0.95,56931200.0,0.9284,0.9284,0.9186,0.9284,56931200.0
2009-04-20 11:30:00,0.95,0.95,0.94,0.94,38528000.0,0.9284,0.9284,0.9186,0.9186,38528000.0
2009-04-20 12:00:00,0.94,0.95,0.94,0.94,32940800.0,0.9186,0.9284,0.9186,0.9186,32940800.0
2009-04-20 12:30:00,0.94,0.95,0.94,0.95,32800000.0,0.9186,0.9284,0.9186,0.9284,32800000.0
2009-04-20 13:00:00,0.95,0.95,0.94,0.95,29030400.0,0.9284,0.9284,0.9186,0.9284,29030400.0
2009-04-20 13:30:00,0.95,0.95,0.94,0.95,30720000.0,0.9284,0.9284,0.9186,0.9284,30720000.0
2009-04-20 14:00:00,0.95,0.95,0.94,0.95,34096000.0,0.9284,0.9284,0.9186,0.9284,34096000.0
2009-04-20 14:30:00,0.95,0.95,0.94,0.94,51308800.0,0.9284,0.9284,0.9186,0.9186,51308800.0
2009-04-20 15:00:00,0.94,0.94,0.93,0.94,49904000.0,0.9186,0.9186,0.9088,0.9186,49904000.0
2009-04-20 15:30:00,0.94,0.95,0.94,0.95,106118400.0,0.9186,0.9284,0.9186,0.9284,106118400.0
2009-04-21 09:30:00,0.94,0.97,0.93,0.96,127478400.0,0.9186,0.9479,0.9088,0.9381,127478400.0
2009-04-21 10:00:00,0.96,0.96,0.95,0.95,83830400.0,0.9381,0.9381,0.9284,0.9284,83830400.0
2009-04-21 10:30:00,0.95,0.95,0.95,0.95,55936000.0,0.9284,0.9284,0.9284,0.9284,55936000.0
2009-04-21 11:00:00,0.95,0.97,0.95,0.96,83484800.0,0.9284,0.9479,0.9284,0.9381,83484800.0
2009-04-21 11:30:00,0.96,0.97,0.96,0.96,63507200.0,0.9381,0.9479,0.9381,0.9381,63507200.0
2009-04-21 12:00:00,0.96,0.97,0.96,0.96,40275200.0,0.9381,0.9479,0.9381,0.9381,40275200.0
2009-04-21 12:30:00,0.96,0.97,0.96,0.96,38646400.0,0.9381,0.9479,0.9381,0.9381,38646400.0
2009-04-21 13:00:00,0.96,0.97,0.96,0.96,41497600.0,0.9381,0.9479,0.9381,0.9381,41497600.0
2009-04-21 13:30:00,0.96,0.96,0.95,0.96,47961600.0,0.9381,0.9381,0.9284,0.9381,47961600.0
2009-04-21 14:00:00,0.96,0.96,0.95,0.96,41772800.0,0.9381,0.9381,0.9284,0.9381,41772800.0
2009-04-21 14:30:00,0.96,0.96,0.96,0.96,53388800.0,0.9381,0.9381,0.9381,0.9381,53388800.0
2009-04-21 15:00:00,0.96,0.97,0.96,0.97,64809600.0,0.9381,0.9479,0.9381,0.9479,64809600.0
2009-04-21 15:30:00,0.97,0.97,0.96,0.97,75593600.0,0.9479,0.9479,0.9381,0.9479,75593600.0
2009-04-22 09:30:00,0.96,0.99,0.95,0.99,82912000.0,0.9381,0.9675,0.9284,0.9675,82912000.0
2009-04-22 10:00:00,0.99,1.01,0.99,1.01,115334400.0,0.9675,0.987,0.9675,0.987,115334400.0
2009-04-22 10:30:00,1.01,1.01,1.0,1.0,71356800.0,0.987,0.987,0.9772,0.9772,71356800.0
2009-04-22 11:00:00,1.0,1.01,1.0,1.01,58889600.0,0.9772,0.987,0.9772,0.987,58889600.0
2009-04-22 11:30:00,1.01,1.02,1.01,1.01,60112000.0,0.987,0.9968,0.987,0.987,60112000.0
2009-04-22 12:00:00,1.01,1.01,1.0,1.0,53334400.0,0.987,0.987,0.9772,0.9772,53334400.0
2009-04-22 12:30:00,1.0,1.01,0.99,1.0,75632000.0,0.9772,0.987,0.9675,0.9772,75632000.0
2009-04-22 13:00:00,1.0,1.0,0.99,1.0,57891200.0,0.9772,0.9772,0.9675,0.9772,57891200.0
2009-04-22 13:30:00,1.0,1.01,0.99,0.99,52172800.0,0.9772,0.987,0.9675,0.9675,52172800.0
2009-04-22 14:00:00,1.0,1.01,0.99,1.01,68521600.0,0.9772,0.987,0.9675,0.987,68521600.0
2009-04-22 14:30:00,1.01,1.02,1.01,1.01,74470400.0,0.987,0.9968,0.987,0.987,74470400.0
2009-04-22 15:00:00,1.01,1.02,1.0,1.01,125760000.0,0.987,0.9968,0.9772,0.987,125760000.0
2009-04-22 15:30:00,1.01,1.01,0.98,0.98,121360000.0,0.987,0.987,0.9577,0.9577,121360000.0
2009-04-23 09:30:00,0.99,0.99,0.98,0.98,90169600.0,0.9675,0.9675,0.9577,0.9577,90169600.0
2009-04-23 10:00:00,0.98,0.99,0.97,0.99,88067200.0,0.9577,0.9675,0.9479,0.9675,88067200.0
2009-04-23 10:30:00,0.99,0.99,0.97,0.97,61161600.0,0.9675,0.9675,0.9479,0.9479,61161600.0
2009-04-23 11:00:00,0.97,0.97,0.96,0.97,57436800.0,0.9479,0.9479,0.9381,0.9479,57436800.0
2009-04-23 11:30:00,0.97,0.97,0.96,0.96,27286400.0,0.9479,0.9479,0.9381,0.9381,27286400.0
2009-04-23 12:00:00,0.96,0.98,0.96,0.97,28931200.0,0.9381,0.9577,0.9381,0.9479,28931200.0
2009-04-23 12:30:00,0.97,0.98,0.97,0.98,24748800.0,0.9479,0.9577,0.9479,0.9577,24748800.0
2009-04-23 13:00:00,0.98,0.99,0.98,0.99,46732800.0,0.9577,0.9675,0.9577,0.9675,46732800.0
2009-04-23 13:30:00,0.99,0.99,0.98,0.99,39945600.0,0.9675,0.9675,0.9577,0.9675,39945600.0
2009-04-23 14:00:00,0.99,0.99,0.98,0.98,43152000.0,0.9675,0.9675,0.9577,0.9577,43152000.0
2009-04-23 14:30:00,0.98,0.99,0.98,0.98,54953600.0,0.9577,0.9675,0.9577,0.9577,54953600.0
2009-04-23 15:00:00,0.98,0.98,0.97,0.98,58009600.0,0.9577,0.9577,0.9479,0.9577,58009600.0
2009-04-23 15:30:00,0.98,1.0,0.97,1.0,90003200.0,0.9577,0.9772,0.9479,0.9772,90003200.0
2009-04-24 09:30:00,1.01,1.01,0.99,1.01,85603200.0,0.987,0.987,0.9675,0.987,85603200.0
2009-04-24 10:00:00,1.01,1.02,1.01,1.01,70793600.0,0.987,0.9968,0.987,0.987,70793600.0
2009-04-24 10:30:00,1.01,1.02,1.01,1.02,62384000.0,0.987,0.9968,0.987,0.9968,62384000.0
2009-04-24 11:00:00,1.02,1.03,1.02,1.03,47296000.0,0.9968,1.0065,0.9968,1.0065,47296000.0
2009-04-24 11:30:00,1.03,1.04,1.03,1.04,59980800.0,1.0065,1.0163,1.0065,1.0163,59980800.0
2009-04-24 12:00:00,1.04,1.04,1.03,1.03,40889600.0,1.0163,1.0163,1.0065,1.0065,40889600.0
2009-04-24 12:30:00,1.03,1.04,1.03,1.04,39337600.0,1.0065,1.0163,1.0065,1.0163,39337600.0
2009-04-24 13:00:00,1.04,1.04,1.03,1.04,28076800.0,1.0163,1.0163,1.0065,1.0163,28076800.0
2009-04-24 13:30:00,1.04,1.04,1.03,1.03,30169600.0,1.0163,1.0163,1.0065,1.0065,30169600.0
2009-04-24 14:00:00,1.03,1.04,1.01,1.03,100569600.0,1.0065,1.0163,0.987,1.0065,100569600.0
2009-04-24 14:30:00,1.03,1.04,1.03,1.04,60777600.0,1.0065,1.0163,1.0065,1.0163,60777600.0
2009-04-24 15:00:00,1.04,1.05,1.04,1.04,57145600.0,1.0163,1.0261,1.0163,1.0163,57145600.0
2009-04-24 15:30:00,1.04,1.04,1.02,1.03,93948800.0,1.0163,1.0163,0.9968,1.0065,93948800.0
2009-04-27 09:30:00,1.01,1.04,1.01,1.03,92006400.0,0.987,1.0163,0.987,1.0065,92006400.0
2009-04-27 10:00:00,1.03,1.05,1.02,1.04,89257600.0,1.0065,1.0261,0.9968,1.0163,89257600.0
2009-04-27 10:30:00,1.04,1.05,1.03,1.05,56848000.0,1.0163,1.0261,1.0065,1.0261,56848000.0
2009-04-27 11:00:00,1.05,1.05,1.04,1.05,55049600.0,1.0261,1.0261,1.0163,1.0261,55049600.0
2009-04-27 11:30:00,1.05,1.05,1.04,1.05,32083200.0,1.0261,1.0261,1.0163,1.0261,32083200.0
2009-04-27 12:00:00,1.05,1.05,1.04,1.05,27084800.0,1.0261,1.0261,1.0163,1.0261,27084800.0
2009-04-27 12:30:00,1.05,1.05,1.04,1.04,43014400.0,1.0261,1.0261,1.0163,1.0163,43014400.0
2009-04-27 13:00:00,1.04,1.04,1.03,1.03,39337600.0,1.0163,1.0163,1.0065,1.0065,39337600.0
2009-04-27 13:30:00,1.03,1.03,1.02,1.03,45356800.0,1.0065,1.0065,0.9968,1.0065,45356800.0
2009-04-27 14:00:00,1.03,1.03,1.02,1.03,55744000.0,1.0065,1.0065,0.9968,1.0065,55744000.0
2009-04-27 14:30:00,1.03,1.03,1.03,1.03,49350400.0,1.0065,1.0065,1.0065,1.0065,49350400.0
2009-04-27 15:00:00,1.03,1.04,1.02,1.03,57606400.0,1.0065,1.0163,0.9968,1.0065,57606400.0
2009-04-27 15:30:00,1.03,1.04,1.03,1.03,90323200.0,1.0065,1.0163,1.0065,1.0065,90323200.0
2009-04-28 09:30:00,1.02,1.03,1.01,1.02,83916800.0,0.9968,1.0065,0.987,0.9968,83916800.0
2009-04-28 10:00:00,1.03,1.04,1.03,1.04,80448000.0,1.0065,1.0163,1.0065,1.0163,80448000.0
2009-04-28 10:30:00,1.04,1.05,1.04,1.04,53881600.0,1.0163,1.0261,1.0163,1.0163,53881600.0
2009-04-28 11:00:00,1.04,1.04,1.03,1.03,35273600.0,1.0163,1.0163,1.0065,1.0065,35273600.0
2009-04-28 11:30:00,1.03,1.04,1.03,1.03,30070400.0,1.0065,1.0163,1.0065,1.0065,30070400.0
2009-04-28 12:00:00,1.03,1.04,1.03,1.04,35344000.0,1.0065,1.0163,1.0065,1.0163,35344000.0
2009-04-28 12:30:00,1.04,1.04,1.04,1.04,18310400.0,1.0163,1.0163,1.0163,1.0163,18310400.0
2009-04-28 13:00:00,1.04,1.04,1.03,1.03,32566400.0,1.0163,1.0163,1.0065,1.0065,32566400.0
2009-04-28 13:30:00,1.03,1.03,1.02,1.02,41196800.0,1.0065,1.0065,0.9968,0.9968,41196800.0
2009-04-28 14:00:00,1.02,1.03,1.02,1.03,59856000.0,0.9968,1.0065,0.9968,1.0065,59856000.0
2009-04-28 14:30:00,1.03,1.04,1.03,1.03,42166400.0,1.0065,1.0163,1.0065,1.0065,42166400.0
2009-04-28 15:00:00,1.03,1.04,1.02,1.02,52966400.0,1.0065,1.0163,0.9968,0.9968,52966400.0
2009-04-28 15:30:00,1.02,1.03,1.02,1.02,61180800.0,0.9968,1.0065,0.9968,0.9968,61180800.0
2009-04-29 09:30:00,1.03,1.05,1.03,1.05,92259200.0,1.0065,1.0261,1.0065,1.0261,92259200.0
2009-04-29 10:00:00,1.05,1.05,1.04,1.05,81187200.0,1.0261,1.0261,1.0163,1.0261,81187200.0
2009-04-29 10:30:00,1.05,1.06,1.05,1.06,58406400.0,1.0261,1.0359,1.0261,1.0359,58406400.0
2009-04-29 11:00:00,1.06,1.07,1.05,1.06,57856000.0,1.0359,1.0456,1.0261,1.0359,57856000.0
2009-04-29 11:30:00,1.06,1.06,1.06,1.06,31417600.0,1.0359,1.0359,1.0359,1.0359,31417600.0
2009-04-29 12:00:00,1.06,1.06,1.06,1.06,31708800.0,1.0359,1.0359,1.0359,1.0359,31708800.0
2009-04-29 12:30:00,1.06,1.06,1.05,1.06,22768000.0,1.0359,1.0359,1.0261,1.0359,22768000.0
2009-04-29 13:00:00,1.06,1.07,1.06,1.06,36067200.0,1.0359,1.0456,1.0359,1.0359,36067200.0
2009-04-29 13:30:00,1.06,1.07,1.06,1.06,28649600.0,1.0359,1.0456,1.0359,1.0359,28649600.0
2009-04-29 14:00:00,1.06,1.06,1.05,1.06,68396800.0,1.0359,1.0359,1.0261,1.0359,68396800.0
2009-04-29 14:30:00,1.06,1.07,1.06,1.07,108972800.0,1.0359,1.0456,1.0359,1.0456,108972800.0
2009-04-29 15:00:00,1.06,1.07,1.05,1.05,68774400.0,1.0359,1.0456,1.0261,1.0261,68774400.0
2009-04-29 15:30:00,1.05,1.06,1.04,1.05,102499200.0,1.0261,1.0359,1.0163,1.0261,102499200.0
2009-04-30 09:30:00,1.07,1.09,1.07,1.09,121980800.0,1.0456,1.0652,1.0456,1.0652,121980800.0
2009-04-30 10:00:00,1.09,1.1,1.09,1.1,73363200.0,1.0652,1.075,1.0652,1.075,73363200.0
2009-04-30 10:30:00,1.1,1.1,1.09,1.1,54112000.0,1.075,1.075,1.0652,1.075,54112000.0
2009-04-30 11:00:00,1.1,1.11,1.1,1.1,66208000.0,1.075,1.0847,1.075,1.075,66208000.0
2009-04-30 11:30:00,1.1,1.1,1.09,1.09,46291200.0,1.075,1.075,1.0652,1.0652,46291200.0
2009-04-30 12:00:00,1.09,1.1,1.09,1.09,50272000.0,1.0652,1.075,1.0652,1.0652,50272000.0
2009-04-30 12:30:00,1.09,1.1,1.07,1.08,73942400.0,1.0652,1.075,1.0456,1.0554,73942400.0
2009-04-30 13:00:00,1.08,1.08,1.06,1.06,63769600.0,1.0554,1.0554,1.0359,1.0359,63769600.0
2009-04-30 13:30:00,1.06,1.07,1.06,1.07,43801600.0,1.0359,1.0456,1.0359,1.0456,43801600.0
2009-04-30 14:00:00,1.07,1.08,1.06,1.08,43516800.0,1.0456,1.0554,1.0359,1.0554,43516800.0
2009-04-30 14:30:00,1.08,1.08,1.07,1.07,46867200.0,1.0554,1.0554,1.0456,1.0456,46867200.0
2009-04-30 15:00:00,1.07,1.07,1.05,1.06,101500800.0,1.0456,1.0456,1.0261,1.0359,101500800.0
2009-04-30 15:30:00,1.06,1.07,1.06,1.07,92652800.0,1.0359,1.0456,1.0359,1.0456,92652800.0
2009-05-01 09:30:00,1.07,1.07,1.05,1.06,97776000.0,1.0456,1.0456,1.0261,1.0359,97776000.0
2009-05-01 10:00:00,1.06,1.07,1.05,1.05,87148800.0,1.0359,1.0456,1.0261,1.0261,87148800.0
2009-05-01 10:30:00,1.05,1.06,1.05,1.06,45040000.0,1.0261,1.0359,1.0261,1.0359,45040000.0
2009-05-01 11:00:00,1.06,1.07,1.06,1.07,52304000.0,1.0359,1.0456,1.0359,1.0456,52304000.0
2009-05-01 11:30:00,1.07,1.07,1.06,1.06,33584000.0,1.0456,1.0456,1.0359,1.0359,33584000.0
2009-05-01 12:00:00,1.06,1.07,1.06,1.06,29648000.0,1.0359,1.0456,1.0359,1.0359,29648000.0
2009-05-01 12:30:00,1.06,1.07,1.06,1.07,31833600.0,1.0359,1.0456,1.0359,1.0456,31833600.0
2009-05-01 13:00:00,1.07,1.08,1.07,1.08,33180800.0,1.0456,1.0554,1.0456,1.0554,33180800.0
2009-05-01 13:30:00,1.08,1.08,1.07,1.08,43145600.0,1.0554,1.0554,1.0456,1.0554,43145600.0
2009-05-01 14:00:00,1.08,1.08,1.07,1.07,31523200.0,1.0554,1.0554,1.0456,1.0456,31523200.0
2009-05-01 14:30:00,1.07,1.07,1.07,1.07,29737600.0,1.0456,1.0456,1.0456,1.0456,29737600.0
2009-05-01 15:00:00,1.07,1.07,1.06,1.06,47040000.0,1.0456,1.0456,1.0359,1.0359,47040000.0
2009-05-01 15:30:00,1.06,1.07,1.06,1.07,69702400.0,1.0359,1.0456,1.0359,1.0456,69702400.0
2009-05-04 09:30:00,1.09,1.1,1.08,1.09,83312000.0,1.0652,1.075,1.0554,1.0652,83312000.0
2009-05-04 10:00:00,1.09,1.11,1.09,1.11,84128000.0,1.0652,1.0847,1.0652,1.0847,84128000.0
2009-05-04 10:30:00,1.11,1.11,1.1,1.1,37254400.0,1.0847,1.0847,1.075,1.075,37254400.0
2009-05-04 11:00:00,1.1,1.11,1.1,1.11,47411200.0,1.075,1.0847,1.075,1.0847,47411200.0
2009-05-04 11:30:00,1.11,1.11,1.1,1.1,29804800.0,1.0847,1.0847,1.075,1.075,29804800.0
2009-05-04 12:00:00,1.1,1.11,1.1,1.1,43824000.0,1.075,1.0847,1.075,1.075,43824000.0
2009-05-04 12:30:00,1.1,1.11,1.1,1.1,29881600.0,1.075,1.0847,1.075,1.075,29881600.0
2009-05-04 13:00:00,1.1,1.11,1.1,1.11,25116800.0,1.075,1.0847,1.075,1.0847,25116800.0
2009-05-04 13:30:00,1.11,1.11,1.11,1.11,38425600.0,1.0847,1.0847,1.0847,1.0847,38425600.0
2009-05-04 14:00:00,1.11,1.11,1.1,1.11,47443200.0,1.0847,1.0847,1.075,1.0847,47443200.0
2009-05-04 14:30:00,1.11,1.11,1.1,1.11,43334400.0,1.0847,1.0847,1.075,1.0847,43334400.0
2009-05-04 15:00:00,1.11,1.11,1.1,1.11,50195200.0,1.0847,1.0847,1.075,1.0847,50195200.0
2009-05-04 15:30:00,1.11,1.12,1.1,1.12,74444800.0,1.0847,1.0945,1.075,1.0945,74444800.0
2009-05-05 09:30:00,1.11,1.11,1.1,1.11,75004800.0,1.0847,1.0847,1.075,1.0847,75004800.0
2009-05-05 10:00:00,1.11,1.11,1.1,1.1,75660800.0,1.0847,1.0847,1.075,1.075,75660800.0
2009-05-05 10:30:00,1.1,1.1,1.09,1.09,45942400.0,1.075,1.075,1.0652,1.0652,45942400.0
2009-05-05 11:00:00,1.09,1.1,1.09,1.1,34803200.0,1.0652,1.075,1.0652,1.075,34803200.0
2009-05-05 11:30:00,1.1,1.1,1.1,1.1,35084800.0,1.075,1.075,1.075,1.075,35084800.0
2009-05-05 12:00:00,1.1,1.1,1.1,1.1,20899200.0,1.075,1.075,1.075,1.075,20899200.0
2009-05-05 12:30:00,1.1,1.1,1.09,1.1,17891200.0,1.075,1.075,1.0652,1.075,17891200.0
2009-05-05 13:00:00,1.1,1.1,1.09,1.09,26691200.0,1.075,1.075,1.0652,1.0652,26691200.0
2009-05-05 13:30:00,1.09,1.1,1.09,1.1,30480000.0,1.0652,1.075,1.0652,1.075,30480000.0
2009-05-05 14:00:00,1.1,1.1,1.09,1.09,42841600.0,1.075,1.075,1.0652,1.0652,42841600.0
2009-05-05 14:30:00,1.09,1.1,1.09,1.09,38390400.0,1.0652,1.075,1.0652,1.0652,38390400.0
2009-05-05 15:00:00,1.09,1.11,1.09,1.1,46601600.0,1.0652,1.0847,1.0652,1.075,46601600.0
2009-05-05 15:30:00,1.1,1.11,1.1,1.11,57404800.0,1.075,1.0847,1.075,1.0847,57404800.0
2009-05-06 09:30:00,1.13,1.13,1.12,1.12,88662400.0,1.1043,1.1043,1.0945,1.0945,88662400.0
2009-05-06 10:00:00,1.12,1.12,1.08,1.08,108771200.0,1.0945,1.0945,1.0554,1.0554,108771200.0
2009-05-06 10:30:00,1.08,1.09,1.08,1.09,93232000.0,1.0554,1.0652,1.0554,1.0652,93232000.0
2009-05-06 11:00:00,1.09,1.1,1.09,1.09,55843200.0,1.0652,1.075,1.0652,1.0652,55843200.0
2009-05-06 11:30:00,1.09,1.1,1.09,1.1,46278400.0,1.0652,1.075,1.0652,1.075,46278400.0
2009-05-06 12:00:00,1.1,1.11,1.1,1.11,40988800.0,1.075,1.0847,1.075,1.0847,40988800.0
2009-05-06 12:30:00,1.11,1.11,1.09,1.1,33292800.0,1.0847,1.0847,1.0652,1.075,33292800.0
2009-05-06 13:00:00,1.1,1.1,1.09,1.09,39792000.0,1.075,1.075,1.0652,1.0652,39792000.0
2009-05-06 13:30:00,1.09,1.11,1.09,1.11,57571200.0,1.0652,1.0847,1.0652,1.0847,57571200.0
2009-05-06 14:00:00,1.11,1.12,1.1,1.12,47532800.0,1.0847,1.0945,1.075,1.0945,47532800.0
2009-05-06 14:30:00,1.12,1.12,1.11,1.11,63580800.0,1.0945,1.0945,1.0847,1.0847,63580800.0
2009-05-06 15:00:00,1.11,1.12,1.1,1.11,61062400.0,1.0847,1.0945,1.075,1.0847,61062400.0
2009-05-06 15:30:00,1.11,1.11,1.1,1.11,79254400.0,1.0847,1.0847,1.075,1.0847,79254400.0
2009-05-07 09:30:00,1.13,1.13,1.09,1.09,118070400.0,1.1043,1.1043,1.0652,1.0652,118070400.0
2009-05-07 10:00:00,1.09,1.09,1.06,1.06,130057600.0,1.0652,1.0652,1.0359,1.0359,130057600.0
2009-05-07 10:30:00,1.06,1.07,1.06,1.07,62672000.0,1.0359,1.0456,1.0359,1.0456,62672000.0
2009-05-07 11:00:00,1.07,1.08,1.06,1.06,56166400.0,1.0456,1.0554,1.0359,1.0359,56166400.0
2009-05-07 11:30:00,1.06,1.07,1.06,1.07,45155200.0,1.0359,1.0456,1.0359,1.0456,45155200.0
2009-05-07 12:00:00,1.07,1.12,1.06,1.06,29753600.0,1.0456,1.0945,1.0359,1.0359,29753600.0
2009-05-07 12:30:00,1.06,1.07,1.06,1.07,28729600.0,1.0359,1.0456,1.0359,1.0456,28729600.0
2009-05-07 13:00:00,1.07,1.07,1.06,1.06,55539200.0,1.0456,1.0456,1.0359,1.0359,55539200.0
2009-05-07 13:30:00,1.06,1.06,1.05,1.05,46064000.0,1.0359,1.0359,1.0261,1.0261,46064000.0
2009-05-07 14:00:00,1.05,1.06,1.05,1.05,43526400.0,1.0261,1.0359,1.0261,1.0261,43526400.0
2009-05-07 14:30:00,1.05,1.05,1.04,1.05,65548800.0,1.0261,1.0261,1.0163,1.0261,65548800.0
2009-05-07 15:00:00,1.05,1.06,1.05,1.05,49094400.0,1.0261,1.0359,1.0261,1.0261,49094400.0
2009-05-07 15:30:00,1.05,1.07,1.04,1.06,102048000.0,1.0261,1.0456,1.0163,1.0359,102048000.0
2009-05-08 09:30:00,1.07,1.09,1.07,1.08,94272000.0,1.0456,1.0652,1.0456,1.0554,94272000.0
2009-05-08 10:00:00,1.08,1.08,1.05,1.05,126428800.0,1.0554,1.0554,1.0261,1.0261,126428800.0
2009-05-08 10:30:00,1.05,1.05,1.04,1.05,76201600.0,1.0261,1.0261,1.0163,1.0261,76201600.0
2009-05-08 11:00:00,1.05,1.06,1.05,1.05,58099200.0,1.0261,1.0359,1.0261,1.0261,58099200.0
2009-05-08 11:30:00,1.05,1.06,1.05,1.06,45308800.0,1.0261,1.0359,1.0261,1.0359,45308800.0
2009-05-08 12:00:00,1.06,1.07,1.05,1.06,57830400.0,1.0359,1.0456,1.0261,1.0359,57830400.0
2009-05-08 12:30:00,1.06,1.07,1.06,1.07,42198400.0,1.0359,1.0456,1.0359,1.0456,42198400.0
2009-05-08 13:00:00,1.07,1.07,1.06,1.06,41401600.0,1.0456,1.0456,1.0359,1.0359,41401600.0
2009-05-08 13:30:00,1.06,1.06,1.06,1.06,31465600.0,1.0359,1.0359,1.0359,1.0359,31465600.0
2009-05-08 14:00:00,1.06,1.07,1.06,1.07,49148800.0,1.0359,1.0456,1.0359,1.0456,49148800.0
2009-05-08 14:30:00,1.07,1.08,1.07,1.08,45360000.0,1.0456,1.0554,1.0456,1.0554,45360000.0
2009-05-08 15:00:00,1.08,1.08,1.07,1.07,50598400.0,1.0554,1.0554,1.0456,1.0456,50598400.0
2009-05-08 15:30:00,1.07,1.07,1.06,1.07,69836800.0,1.0456,1.0456,1.0359,1.0456,69836800.0
2009-05-11 09:30:00,1.03,1.04,1.03,1.04,74438400.0,1.0065,1.0163,1.0065,1.0163,74438400.0
2009-05-11 10:00:00,1.04,1.07,1.04,1.07,75286400.0,1.0163,1.0456,1.0163,1.0456,75286400.0
2009-05-11 10:30:00,1.07,1.09,1.06,1.07,65843200.0,1.0456,1.0652,1.0359,1.0456,65843200.0
2009-05-11 11:00:00,1.07,1.08,1.07,1.07,46662400.0,1.0456,1.0554,1.0456,1.0456,46662400.0
2009-05-11 11:30:00,1.07,1.08,1.07,1.07,41859200.0,1.0456,1.0554,1.0456,1.0456,41859200.0
2009-05-11 12:00:00,1.07,1.08,1.07,1.08,19939200.0,1.0456,1.0554,1.0456,1.0554,19939200.0
2009-05-11 12:30:00,1.08,1.08,1.07,1.07,21507200.0,1.0554,1.0554,1.0456,1.0456,21507200.0
2009-05-11 13:00:00,1.07,1.08,1.07,1.08,23401600.0,1.0456,1.0554,1.0456,1.0554,23401600.0
2009-05-11 13:30:00,1.08,1.09,1.08,1.09,38137600.0,1.0554,1.0652,1.0554,1.0652,38137600.0
2009-05-11 14:00:00,1.09,1.09,1.08,1.09,34195200.0,1.0652,1.0652,1.0554,1.0652,34195200.0
2009-05-11 14:30:00,1.09,1.09,1.08,1.08,32214400.0,1.0652,1.0652,1.0554,1.0554,32214400.0
2009-05-11 15:00:00,1.08,1.09,1.07,1.08,41372800.0,1.0554,1.0652,1.0456,1.0554,41372800.0
2009-05-11 15:30:00,1.08,1.08,1.07,1.07,58716800.0,1.0554,1.0554,1.0456,1.0456,58716800.0
2009-05-12 09:30:00,1.07,1.08,1.04,1.05,86806400.0,1.0456,1.0554,1.0163,1.0261,86806400.0
2009-05-12 10:00:00,1.05,1.05,1.04,1.05,57376000.0,1.0261,1.0261,1.0163,1.0261,57376000.0
2009-05-12 10:30:00,1.05,1.05,1.04,1.04,48700800.0,1.0261,1.0261,1.0163,1.0163,48700800.0
2009-05-12 11:00:00,1.04,1.05,1.03,1.04,49708800.0,1.0163,1.0261,1.0065,1.0163,49708800.0
2009-05-12 11:30:00,1.04,1.04,1.03,1.03,34803200.0,1.0163,1.0163,1.0065,1.0065,34803200.0
2009-05-12 12:00:00,1.03,1.03,1.02,1.02,53100800.0,1.0065,1.0065,0.9968,0.9968,53100800.0
2009-05-12 12:30:00,1.02,1.03,1.02,1.02,26374400.0,0.9968,1.0065,0.9968,0.9968,26374400.0
2009-05-12 13:00:00,1.02,1.03,1.02,1.03,35507200.0,0.9968,1.0065,0.9968,1.0065,35507200.0
2009-05-12 13:30:00,1.03,1.03,1.02,1.03,36166400.0,1.0065,1.0065,0.9968,1.0065,36166400.0
2009-05-12 14:00:00,1.03,1.03,1.03,1.03,39296000.0,1.0065,1.0065,1.0065,1.0065,39296000.0
2009-05-12 14:30:00,1.03,1.05,1.03,1.04,47891200.0,1.0065,1.0261,1.0065,1.0163,47891200.0
2009-05-12 15:00:00,1.04,1.06,1.04,1.05,65478400.0,1.0163,1.0359,1.0163,1.0261,65478400.0
2009-05-12 15:30:00,1.05,1.05,1.04,1.04,61670400.0,1.0261,1.0261,1.0163,1.0163,61670400.0
2009-05-13 09:30:00,1.03,1.03,1.01,1.02,126403200.0,1.0065,1.0065,0.987,0.9968,126403200.0
2009-05-13 10:00:00,1.02,1.02,1.0,1.01,66636800.0,0.9968,0.9968,0.9772,0.987,66636800.0
2009-05-13 10:30:00,1.01,1.01,1.0,1.0,55174400.0,0.987,0.987,0.9772,0.9772,55174400.0
2009-05-13 11:00:00,1.0,1.0,0.99,1.0,47766400.0,0.9772,0.9772,0.9675,0.9772,47766400.0
2009-05-13 11:30:00,1.0,1.0,0.99,1.0,38435200.0,0.9772,0.9772,0.9675,0.9772,38435200.0
2009-05-13 12:00:00,1.0,1.0,1.0,1.0,38118400.0,0.9772,0.9772,0.9772,0.9772,38118400.0
2009-05-13 12:30:00,1.0,1.0,0.99,0.99,29971200.0,0.9772,0.9772,0.9675,0.9675,29971200.0
2009-05-13 13:00:00,0.99,0.99,0.99,0.99,34080000.0,0.9675,0.9675,0.9675,0.9675,34080000.0
2009-05-13 13:30:00,0.99,1.0,0.99,1.0,55129600.0,0.9675,0.9772,0.9675,0.9772,55129600.0
2009-05-13 14:00:00,1.0,1.0,0.99,0.99,49868800.0,0.9772,0.9772,0.9675,0.9675,49868800.0
2009-05-13 14:30:00,0.99,1.0,0.99,1.0,36515200.0,0.9675,0.9772,0.9675,0.9772,36515200.0
2009-05-13 15:00:00,1.0,1.0,0.99,0.99,53497600.0,0.9772,0.9772,0.9675,0.9675,53497600.0
2009-05-13 15:30:00,0.99,1.0,0.99,0.99,89817600.0,0.9675,0.9772,0.9675,0.9675,89817600.0
2009-05-14 09:30:00,0.99,1.01,0.99,1.0,103734400.0,0.9675,0.987,0.9675,0.9772,103734400.0
2009-05-14 10:00:00,1.0,1.01,1.0,1.0,71193600.0,0.9772,0.987,0.9772,0.9772,71193600.0
2009-05-14 10:30:00,1.0,1.01,1.0,1.01,46544000.0,0.9772,0.987,0.9772,0.987,46544000.0
2009-05-14 11:00:00,1.01,1.02,1.01,1.01,37904000.0,0.987,0.9968,0.987,0.987,37904000.0
2009-05-14 11:30:00,1.01,1.02,1.01,1.01,20102400.0,0.987,0.9968,0.987,0.987,20102400.0
2009-05-14 12:00:00,1.02,1.02,1.01,1.02,35270400.0,0.9968,0.9968,0.987,0.9968,35270400.0
2009-05-14 12:30:00,1.02,1.02,1.02,1.02,28083200.0,0.9968,0.9968,0.9968,0.9968,28083200.0
2009-05-14 13:00:00,1.02,1.02,1.01,1.01,31193600.0,0.9968,0.9968,0.987,0.987,31193600.0
2009-05-14 13:30:00,1.01,1.02,1.01,1.01,18294400.0,0.987,0.9968,0.987,0.987,18294400.0
2009-05-14 14:00:00,1.01,1.02,1.01,1.02,26915200.0,0.987,0.9968,0.987,0.9968,26915200.0
2009-05-14 14:30:00,1.02,1.03,1.02,1.02,35088000.0,0.9968,1.0065,0.9968,0.9968,35088000.0
2009-05-14 15:00:00,1.02,1.03,1.02,1.02,37257600.0,0.9968,1.0065,0.9968,0.9968,37257600.0
2009-05-14 15:30:00,1.02,1.02,1.01,1.01,77763200.0,0.9968,0.9968,0.987,0.987,77763200.0
2009-05-15 09:30:00,1.01,1.03,1.0,1.02,81129600.0,0.987,1.0065,0.9772,0.9968,81129600.0
2009-05-15 10:00:00,1.02,1.03,1.02,1.03,51424000.0,0.9968,1.0065,0.9968,1.0065,51424000.0
2009-05-15 10:30:00,1.03,1.03,1.03,1.03,34867200.0,1.0065,1.0065,1.0065,1.0065,34867200.0
2009-05-15 11:00:00,1.03,1.03,1.03,1.03,29289600.0,1.0065,1.0065,1.0065,1.0065,29289600.0
2009-05-15 11:30:00,1.03,1.03,1.01,1.01,39043200.0,1.0065,1.0065,0.987,0.987,39043200.0
2009-05-15 12:00:00,1.01,1.02,1.01,1.02,29516800.0,0.987,0.9968,0.987,0.9968,29516800.0
2009-05-15 12:30:00,1.02,1.02,1.01,1.01,18492800.0,0.9968,0.9968,0.987,0.987,18492800.0
2009-05-15 13:00:00,1.01,1.02,1.01,1.01,23820800.0,0.987,0.9968,0.987,0.987,23820800.0
2009-05-15 13:30:00,1.01,1.01,1.01,1.01,21798400.0,0.987,0.987,0.987,0.987,21798400.0
2009-05-15 14:00:00,1.01,1.02,1.01,1.01,26569600.0,0.987,0.9968,0.987,0.987,26569600.0
2009-05-15 14:30:00,1.01,1.02,1.01,1.01,37606400.0,0.987,0.9968,0.987,0.987,37606400.0
2009-05-15 15:00:00,1.01,1.01,1.0,1.01,52678400.0,0.987,0.987,0.9772,0.987,52678400.0
2009-05-15 15:30:00,1.01,1.01,1.01,1.01,60156800.0,0.987,0.987,0.987,0.987,60156800.0
2009-05-18 09:30:00,1.02,1.03,1.02,1.02,68304000.0,0.9968,1.0065,0.9968,0.9968,68304000.0
2009-05-18 10:00:00,1.02,1.02,1.01,1.02,55078400.0,0.9968,0.9968,0.987,0.9968,55078400.0
2009-05-18 10:30:00,1.02,1.03,1.02,1.03,35136000.0,0.9968,1.0065,0.9968,1.0065,35136000.0
2009-05-18 11:00:00,1.03,1.03,1.02,1.03,22915200.0,1.0065,1.0065,0.9968,1.0065,22915200.0
2009-05-18 11:30:00,1.03,1.03,1.03,1.03,17660800.0,1.0065,1.0065,1.0065,1.0065,17660800.0
2009-05-18 12:00:00,1.03,1.04,1.03,1.04,25411200.0,1.0065,1.0163,1.0065,1.0163,25411200.0
2009-05-18 12:30:00,1.04,1.05,1.04,1.04,30649600.0,1.0163,1.0261,1.0163,1.0163,30649600.0
2009-05-18 13:00:00,1.04,1.04,1.04,1.04,19545600.0,1.0163,1.0163,1.0163,1.0163,19545600.0
2009-05-18 13:30:00,1.04,1.04,1.04,1.04,16883200.0,1.0163,1.0163,1.0163,1.0163,16883200.0
2009-05-18 14:00:00,1.04,1.05,1.04,1.04,20422400.0,1.0163,1.0261,1.0163,1.0163,20422400.0
2009-05-18 14:30:00,1.04,1.06,1.04,1.06,44496000.0,1.0163,1.0359,1.0163,1.0359,44496000.0
2009-05-18 15:00:00,1.06,1.06,1.05,1.05,32457600.0,1.0359,1.0359,1.0261,1.0261,32457600.0
2009-05-18 15:30:00,1.05,1.06,1.05,1.06,51996800.0,1.0261,1.0359,1.0261,1.0359,51996800.0
2009-05-19 09:30:00,1.05,1.06,1.04,1.05,78118400.0,1.0261,1.0359,1.0163,1.0261,78118400.0
2009-05-19 10:00:00,1.05,1.07,1.05,1.07,39657600.0,1.0261,1.0456,1.0261,1.0456,39657600.0
2009-05-19 10:30:00,1.07,1.07,1.07,1.07,52352000.0,1.0456,1.0456,1.0456,1.0456,52352000.0
2009-05-19 11:00:00,1.07,1.07,1.06,1.06,30710400.0,1.0456,1.0456,1.0359,1.0359,30710400.0
2009-05-19 11:30:00,1.06,1.07,1.06,1.07,23081600.0,1.0359,1.0456,1.0359,1.0456,23081600.0
2009-05-19 12:00:00,1.07,1.07,1.07,1.07,20960000.0,1.0456,1.0456,1.0456,1.0456,20960000.0
2009-05-19 12:30:00,1.07,1.07,1.07,1.07,18902400.0,1.0456,1.0456,1.0456,1.0456,18902400.0
2009-05-19 13:00:00,1.07,1.08,1.07,1.08,38972800.0,1.0456,1.0554,1.0456,1.0554,38972800.0
2009-05-19 13:30:00,1.08,1.09,1.08,1.08,33939200.0,1.0554,1.0652,1.0554,1.0554,33939200.0
2009-05-19 14:00:00,1.08,1.09,1.08,1.09,24080000.0,1.0554,1.0652,1.0554,1.0652,24080000.0
2009-05-19 14:30:00,1.09,1.09,1.08,1.09,38073600.0,1.0652,1.0652,1.0554,1.0652,38073600.0
2009-05-19 15:00:00,1.09,1.09,1.08,1.09,35753600.0,1.0652,1.0652,1.0554,1.0652,35753600.0
2009-05-19 15:30:00,1.09,1.09,1.07,1.07,68089600.0,1.0652,1.0652,1.0456,1.0456,68089600.0
2009-05-20 09:30:00,1.08,1.1,1.07,1.1,88374400.0,1.0554,1.075,1.0456,1.075,88374400.0
2009-05-20 10:00:00,1.1,1.11,1.1,1.1,70412800.0,1.075,1.0847,1.075,1.075,70412800.0
2009-05-20 10:30:00,1.1,1.11,1.1,1.1,42841600.0,1.075,1.0847,1.075,1.075,42841600.0
2009-05-20 11:00:00,1.1,1.11,1.1,1.1,45305600.0,1.075,1.0847,1.075,1.075,45305600.0
2009-05-20 11:30:00,1.1,1.1,1.09,1.09,55049600.0,1.075,1.075,1.0652,1.0652,55049600.0
2009-05-20 12:00:00,1.09,1.09,1.09,1.09,40742400.0,1.0652,1.0652,1.0652,1.0652,40742400.0
2009-05-20 12:30:00,1.09,1.09,1.07,1.07,37094400.0,1.0652,1.0652,1.0456,1.0456,37094400.0
2009-05-20 13:00:00,1.07,1.08,1.07,1.08,39465600.0,1.0456,1.0554,1.0456,1.0554,39465600.0
2009-05-20 13:30:00,1.08,1.09,1.08,1.09,39920000.0,1.0554,1.0652,1.0554,1.0652,39920000.0
2009-05-20 14:00:00,1.09,1.09,1.08,1.09,74966400.0,1.0652,1.0652,1.0554,1.0652,74966400.0
2009-05-20 14:30:00,1.09,1.09,1.08,1.09,40438400.0,1.0652,1.0652,1.0554,1.0652,40438400.0
2009-05-20 15:00:00,1.09,1.09,1.07,1.07,58080000.0,1.0652,1.0652,1.0456,1.0456,58080000.0
2009-05-20 15:30:00,1.07,1.07,1.06,1.06,72022400.0,1.0456,1.0456,1.0359,1.0359,72022400.0
2009-05-21 09:30:00,1.05,1.06,1.04,1.05,87072000.0,1.0261,1.0359,1.0163,1.0261,87072000.0
2009-05-21 10:00:00,1.05,1.05,1.03,1.03,77462400.0,1.0261,1.0261,1.0065,1.0065,77462400.0
2009-05-21 10:30:00,1.03,1.04,1.02,1.02,38425600.0,1.0065,1.0163,0.9968,0.9968,38425600.0
2009-05-21 11:00:00,1.02,1.03,1.02,1.02,37436800.0,0.9968,1.0065,0.9968,0.9968,37436800.0
2009-05-21 11:30:00,1.02,1.03,1.02,1.03,30198400.0,0.9968,1.0065,0.9968,1.0065,30198400.0
2009-05-21 12:00:00,1.03,1.03,1.02,1.02,28691200.0,1.0065,1.0065,0.9968,0.9968,28691200.0
2009-05-21 12:30:00,1.02,1.02,1.02,1.02,19046400.0,0.9968,0.9968,0.9968,0.9968,19046400.0
2009-05-21 13:00:00,1.02,1.03,1.01,1.01,23920000.0,0.9968,1.0065,0.987,0.987,23920000.0
2009-05-21 13:30:00,1.01,1.02,1.01,1.02,25065600.0,0.987,0.9968,0.987,0.9968,25065600.0
2009-05-21 14:00:00,1.02,1.02,1.01,1.01,42643200.0,0.9968,0.9968,0.987,0.987,42643200.0
2009-05-21 14:30:00,1.01,1.01,1.0,1.01,41926400.0,0.987,0.987,0.9772,0.987,41926400.0
2009-05-21 15:00:00,1.01,1.02,1.01,1.01,44131200.0,0.987,0.9968,0.987,0.987,44131200.0
2009-05-21 15:30:00,1.01,1.03,1.01,1.03,72259200.0,0.987,1.0065,0.987,1.0065,72259200.0
2009-05-22 09:30:00,1.03,1.03,1.0,1.02,74649600.0,1.0065,1.0065,0.9772,0.9968,74649600.0
2009-05-22 10:00:00,1.01,1.03,1.01,1.03,53062400.0,0.987,1.0065,0.987,1.0065,53062400.0
2009-05-22 10:30:00,1.03,1.03,1.02,1.03,32460800.0,1.0065,1.0065,0.9968,1.0065,32460800.0
2009-05-22 11:00:00,1.03,1.04,1.03,1.03,23737600.0,1.0065,1.0163,1.0065,1.0065,23737600.0
2009-05-22 11:30:00,1.03,1.03,1.03,1.03,19529600.0,1.0065,1.0065,1.0065,1.0065,19529600.0
2009-05-22 12:00:00,1.03,1.03,1.02,1.02,16473600.0,1.0065,1.0065,0.9968,0.9968,16473600.0
2009-05-22 12:30:00,1.02,1.04,1.02,1.03,13977600.0,0.9968,1.0163,0.9968,1.0065,13977600.0
2009-05-22 13:00:00,1.03,1.04,1.03,1.03,17395200.0,1.0065,1.0163,1.0065,1.0065,17395200.0
2009-05-22 13:30:00,1.03,1.03,1.03,1.03,23971200.0,1.0065,1.0065,1.0065,1.0065,23971200.0
2009-05-22 14:00:00,1.03,1.04,1.03,1.03,18326400.0,1.0065,1.0163,1.0065,1.0065,18326400.0
2009-05-22 14:30:00,1.03,1.04,1.03,1.04,22153600.0,1.0065,1.0163,1.0065,1.0163,22153600.0
2009-05-22 15:00:00,1.04,1.04,1.03,1.03,33091200.0,1.0163,1.0163,1.0065,1.0065,33091200.0
2009-05-22 15:30:00,1.03,1.04,1.02,1.02,35430400.0,1.0065,1.0163,0.9968,0.9968,35430400.0
2009-05-26 09:30:00,1.0,1.04,0.99,1.04,118339200.0,0.9772,1.0163,0.9675,1.0163,118339200.0
2009-05-26 10:00:00,1.04,1.08,1.04,1.07,143680000.0,1.0163,1.0554,1.0163,1.0456,143680000.0
2009-05-26 10:30:00,1.07,1.08,1.07,1.08,53638400.0,1.0456,1.0554,1.0456,1.0554,53638400.0
2009-05-26 11:00:00,1.08,1.08,1.07,1.08,37164800.0,1.0554,1.0554,1.0456,1.0554,37164800.0
2009-05-26 11:30:00,1.08,1.09,1.08,1.08,33817600.0,1.0554,1.0652,1.0554,1.0554,33817600.0
2009-05-26 12:00:00,1.09,1.09,1.08,1.09,25264000.0,1.0652,1.0652,1.0554,1.0652,25264000.0
2009-05-26 12:30:00,1.09,1.09,1.08,1.09,23977600.0,1.0652,1.0652,1.0554,1.0652,23977600.0
2009-05-26 13:00:00,1.09,1.09,1.09,1.09,28387200.0,1.0652,1.0652,1.0652,1.0652,28387200.0
2009-05-26 13:30:00,1.09,1.09,1.09,1.09,27740800.0,1.0652,1.0652,1.0652,1.0652,27740800.0
2009-05-26 14:00:00,1.09,1.09,1.09,1.09,31692800.0,1.0652,1.0652,1.0652,1.0652,31692800.0
2009-05-26 14:30:00,1.09,1.09,1.08,1.08,39875200.0,1.0652,1.0652,1.0554,1.0554,39875200.0
2009-05-26 15:00:00,1.08,1.09,1.08,1.08,49625600.0,1.0554,1.0652,1.0554,1.0554,49625600.0
2009-05-26 15:30:00,1.08,1.09,1.08,1.09,91478400.0,1.0554,1.0652,1.0554,1.0652,91478400.0
2009-05-27 09:30:00,1.09,1.1,1.08,1.1,47107200.0,1.0652,1.075,1.0554,1.075,47107200.0
2009-05-27 10:00:00,1.1,1.11,1.09,1.11,74886400.0,1.075,1.0847,1.0652,1.0847,74886400.0
2009-05-27 10:30:00,1.11,1.12,1.1,1.12,53030400.0,1.0847,1.0945,1.075,1.0945,53030400.0
2009-05-27 11:00:00,1.12,1.12,1.11,1.11,39392000.0,1.0945,1.0945,1.0847,1.0847,39392000.0
2009-05-27 11:30:00,1.11,1.12,1.11,1.11,38003200.0,1.0847,1.0945,1.0847,1.0847,38003200.0
2009-05-27 12:00:00,1.11,1.12,1.11,1.11,39372800.0,1.0847,1.0945,1.0847,1.0847,39372800.0
2009-05-27 12:30:00,1.11,1.11,1.1,1.11,26608000.0,1.0847,1.0847,1.075,1.0847,26608000.0
2009-05-27 13:00:00,1.11,1.11,1.11,1.11,23177600.0,1.0847,1.0847,1.0847,1.0847,23177600.0
2009-05-27 13:30:00,1.11,1.11,1.08,1.09,60195200.0,1.0847,1.0847,1.0554,1.0652,60195200.0
2009-05-27 14:00:00,1.09,1.09,1.08,1.09,51916800.0,1.0652,1.0652,1.0554,1.0652,51916800.0
2009-05-27 14:30:00,1.09,1.09,1.08,1.09,48704000.0,1.0652,1.0652,1.0554,1.0652,48704000.0
2009-05-27 15:00:00,1.09,1.1,1.07,1.07,61084800.0,1.0652,1.075,1.0456,1.0456,61084800.0
2009-05-27 15:30:00,1.07,1.08,1.07,1.08,64662400.0,1.0456,1.0554,1.0456,1.0554,64662400.0
2009-05-28 09:30:00,1.09,1.1,1.08,1.09,80262400.0,1.0652,1.075,1.0554,1.0652,80262400.0
2009-05-28 10:00:00,1.09,1.09,1.06,1.07,99209600.0,1.0652,1.0652,1.0359,1.0456,99209600.0
2009-05-28 10:30:00,1.07,1.07,1.06,1.07,38166400.0,1.0456,1.0456,1.0359,1.0456,38166400.0
2009-05-28 11:00:00,1.07,1.08,1.07,1.08,42572800.0,1.0456,1.0554,1.0456,1.0554,42572800.0
2009-05-28 11:30:00,1.08,1.09,1.08,1.09,32140800.0,1.0554,1.0652,1.0554,1.0652,32140800.0
2009-05-28 12:00:00,1.09,1.09,1.07,1.07,26956800.0,1.0652,1.0652,1.0456,1.0456,26956800.0
2009-05-28 12:30:00,1.07,1.08,1.07,1.07,17715200.0,1.0456,1.0554,1.0456,1.0456,17715200.0
2009-05-28 13:00:00,1.07,1.1,1.07,1.1,64326400.0,1.0456,1.075,1.0456,1.075,64326400.0
2009-05-28 13:30:00,1.1,1.1,1.09,1.09,33360000.0,1.075,1.075,1.0652,1.0652,33360000.0
2009-05-28 14:00:00,1.09,1.11,1.09,1.1,42976000.0,1.0652,1.0847,1.0652,1.075,42976000.0
2009-05-28 14:30:00,1.1,1.11,1.1,1.11,26150400.0,1.075,1.0847,1.075,1.0847,26150400.0
2009-05-28 15:00:00,1.11,1.11,1.1,1.1,26473600.0,1.0847,1.0847,1.075,1.075,26473600.0
2009-05-28 15:30:00,1.1,1.11,1.1,1.1,59955200.0,1.075,1.0847,1.075,1.075,59955200.0
2009-05-29 09:30:00,1.11,1.12,1.1,1.11,114304000.0,1.0847,1.0945,1.075,1.0847,114304000.0
2009-05-29 10:00:00,1.11,1.11,1.1,1.11,58057600.0,1.0847,1.0847,1.075,1.0847,58057600.0
2009-05-29 10:30:00,1.11,1.11,1.1,1.11,34710400.0,1.0847,1.0847,1.075,1.0847,34710400.0
2009-05-29 11:00:00,1.11,1.11,1.09,1.1,32230400.0,1.0847,1.0847,1.0652,1.075,32230400.0
2009-05-29 11:30:00,1.1,1.1,1.09,1.09,47148800.0,1.075,1.075,1.0652,1.0652,47148800.0
2009-05-29 12:00:00,1.09,1.1,1.09,1.1,20688000.0,1.0652,1.075,1.0652,1.075,20688000.0
2009-05-29 12:30:00,1.1,1.1,1.09,1.1,20992000.0,1.075,1.075,1.0652,1.075,20992000.0
2009-05-29 13:00:00,1.1,1.1,1.1,1.1,14025600.0,1.075,1.075,1.075,1.075,14025600.0
2009-05-29 13:30:00,1.1,1.11,1.1,1.1,20336000.0,1.075,1.0847,1.075,1.075,20336000.0
2009-05-29 14:00:00,1.1,1.11,1.1,1.1,15414400.0,1.075,1.0847,1.075,1.075,15414400.0
2009-05-29 14:30:00,1.1,1.1,1.09,1.1,22713600.0,1.075,1.075,1.0652,1.075,22713600.0
2009-05-29 15:00:00,1.1,1.1,1.1,1.1,33513600.0,1.075,1.075,1.075,1.075,33513600.0
2009-05-29 15:30:00,1.1,1.13,1.1,1.13,92595200.0,1.075,1.1043,1.075,1.1043,92595200.0
2009-06-01 09:30:00,1.15,1.17,1.15,1.17,106172800.0,1.1238,1.1434,1.1238,1.1434,106172800.0
2009-06-01 10:00:00,1.17,1.19,1.17,1.18,92230400.0,1.1434,1.1629,1.1434,1.1531,92230400.0
2009-06-01 10:30:00,1.18,1.19,1.18,1.18,41561600.0,1.1531,1.1629,1.1531,1.1531,41561600.0
2009-06-01 11:00:00,1.18,1.19,1.18,1.19,32720000.0,1.1531,1.1629,1.1531,1.1629,32720000.0
2009-06-01 11:30:00,1.19,1.19,1.18,1.19,25420800.0,1.1629,1.1629,1.1531,1.1629,25420800.0
2009-06-01 12:00:00,1.19,1.19,1.19,1.19,25411200.0,1.1629,1.1629,1.1629,1.1629,25411200.0
2009-06-01 12:30:00,1.19,1.2,1.19,1.19,34963200.0,1.1629,1.1727,1.1629,1.1629,34963200.0
2009-06-01 13:00:00,1.19,1.19,1.19,1.19,43369600.0,1.1629,1.1629,1.1629,1.1629,43369600.0
2009-06-01 13:30:00,1.19,1.2,1.19,1.2,36838400.0,1.1629,1.1727,1.1629,1.1727,36838400.0
2009-06-01 14:00:00,1.2,1.2,1.19,1.19,58755200.0,1.1727,1.1727,1.1629,1.1629,58755200.0
2009-06-01 14:30:00,1.19,1.2,1.19,1.19,44966400.0,1.1629,1.1727,1.1629,1.1629,44966400.0
2009-06-01 15:00:00,1.19,1.2,1.18,1.19,61046400.0,1.1629,1.1727,1.1531,1.1629,61046400.0
2009-06-01 15:30:00,1.19,1.2,1.19,1.2,91251200.0,1.1629,1.1727,1.1629,1.1727,91251200.0
2009-06-02 09:30:00,1.18,1.2,1.18,1.2,80457600.0,1.1531,1.1727,1.1531,1.1727,80457600.0
2009-06-02 10:00:00,1.2,1.22,1.2,1.21,121705600.0,1.1727,1.1922,1.1727,1.1824,121705600.0
2009-06-02 10:30:00,1.21,1.21,1.19,1.2,60035200.0,1.1824,1.1824,1.1629,1.1727,60035200.0
2009-06-02 11:00:00,1.2,1.2,1.2,1.2,38694400.0,1.1727,1.1727,1.1727,1.1727,38694400.0
2009-06-02 11:30:00,1.2,1.2,1.19,1.19,41078400.0,1.1727,1.1727,1.1629,1.1629,41078400.0
2009-06-02 12:00:00,1.19,1.2,1.19,1.19,36633600.0,1.1629,1.1727,1.1629,1.1629,36633600.0
2009-06-02 12:30:00,1.19,1.2,1.19,1.19,22198400.0,1.1629,1.1727,1.1629,1.1629,22198400.0
2009-06-02 13:00:00,1.19,1.2,1.19,1.2,26540800.0,1.1629,1.1727,1.1629,1.1727,26540800.0
2009-06-02 13:30:00,1.2,1.2,1.2,1.2,30192000.0,1.1727,1.1727,1.1727,1.1727,30192000.0
2009-06-02 14:00:00,1.2,1.21,1.2,1.2,41804800.0,1.1727,1.1824,1.1727,1.1727,41804800.0
2009-06-02 14:30:00,1.2,1.21,1.2,1.2,34435200.0,1.1727,1.1824,1.1727,1.1727,34435200.0
2009-06-02 15:00:00,1.2,1.21,1.2,1.2,55964800.0,1.1727,1.1824,1.1727,1.1727,55964800.0
2009-06-02 15:30:00,1.2,1.21,1.19,1.2,56972800.0,1.1727,1.1824,1.1629,1.1727,56972800.0
2009-06-03 09:30:00,1.19,1.19,1.18,1.18,75369600.0,1.1629,1.1629,1.1531,1.1531,75369600.0
2009-06-03 10:00:00,1.18,1.18,1.17,1.18,61225600.0,1.1531,1.1531,1.1434,1.1531,61225600.0
2009-06-03 10:30:00,1.18,1.19,1.18,1.19,42035200.0,1.1531,1.1629,1.1531,1.1629,42035200.0
2009-06-03 11:00:00,1.19,1.19,1.18,1.19,30979200.0,1.1629,1.1629,1.1531,1.1629,30979200.0
2009-06-03 11:30:00,1.19,1.19,1.18,1.19,45910400.0,1.1629,1.1629,1.1531,1.1629,45910400.0
2009-06-03 12:00:00,1.18,1.19,1.18,1.18,26505600.0,1.1531,1.1629,1.1531,1.1531,26505600.0
2009-06-03 12:30:00,1.18,1.18,1.17,1.17,33027200.0,1.1531,1.1531,1.1434,1.1434,33027200.0
2009-06-03 13:00:00,1.17,1.18,1.17,1.17,31558400.0,1.1434,1.1531,1.1434,1.1434,31558400.0
2009-06-03 13:30:00,1.17,1.17,1.16,1.17,47040000.0,1.1434,1.1434,1.1336,1.1434,47040000.0
2009-06-03 14:00:00,1.17,1.17,1.17,1.17,45299200.0,1.1434,1.1434,1.1434,1.1434,45299200.0
2009-06-03 14:30:00,1.17,1.18,1.17,1.18,46329600.0,1.1434,1.1531,1.1434,1.1531,46329600.0
2009-06-03 15:00:00,1.18,1.18,1.17,1.17,44320000.0,1.1531,1.1531,1.1434,1.1434,44320000.0
2009-06-03 15:30:00,1.17,1.19,1.17,1.19,72566400.0,1.1434,1.1629,1.1434,1.1629,72566400.0
2009-06-04 09:30:00,1.2,1.21,1.19,1.21,70054400.0,1.1727,1.1824,1.1629,1.1824,70054400.0
2009-06-04 10:00:00,1.21,1.21,1.19,1.2,61238400.0,1.1824,1.1824,1.1629,1.1727,61238400.0
2009-06-04 10:30:00,1.2,1.21,1.2,1.21,44531200.0,1.1727,1.1824,1.1727,1.1824,44531200.0
2009-06-04 11:00:00,1.21,1.21,1.2,1.2,39561600.0,1.1824,1.1824,1.1727,1.1727,39561600.0
2009-06-04 11:30:00,1.2,1.21,1.2,1.2,32944000.0,1.1727,1.1824,1.1727,1.1727,32944000.0
2009-06-04 12:00:00,1.2,1.2,1.2,1.2,30268800.0,1.1727,1.1727,1.1727,1.1727,30268800.0
2009-06-04 12:30:00,1.2,1.21,1.2,1.21,21974400.0,1.1727,1.1824,1.1727,1.1824,21974400.0
2009-06-04 13:00:00,1.21,1.21,1.2,1.21,51168000.0,1.1824,1.1824,1.1727,1.1824,51168000.0
2009-06-04 13:30:00,1.21,1.22,1.21,1.21,40291200.0,1.1824,1.1922,1.1824,1.1824,40291200.0
2009-06-04 14:00:00,1.21,1.22,1.21,1.21,30886400.0,1.1824,1.1922,1.1824,1.1824,30886400.0
2009-06-04 14:30:00,1.21,1.22,1.21,1.21,47680000.0,1.1824,1.1922,1.1824,1.1824,47680000.0
2009-06-04 15:00:00,1.21,1.22,1.21,1.22,50041600.0,1.1824,1.1922,1.1824,1.1922,50041600.0
2009-06-04 15:30:00,1.22,1.22,1.21,1.22,93843200.0,1.1922,1.1922,1.1824,1.1922,93843200.0
2009-06-05 09:30:00,1.23,1.24,1.21,1.21,116656000.0,1.202,1.2118,1.1824,1.1824,116656000.0
2009-06-05 10:00:00,1.21,1.22,1.2,1.21,81046400.0,1.1824,1.1922,1.1727,1.1824,81046400.0
2009-06-05 10:30:00,1.21,1.22,1.2,1.22,61606400.0,1.1824,1.1922,1.1727,1.1922,61606400.0
2009-06-05 11:00:00,1.22,1.23,1.22,1.22,49718400.0,1.1922,1.202,1.1922,1.1922,49718400.0
2009-06-05 11:30:00,1.22,1.22,1.21,1.22,34342400.0,1.1922,1.1922,1.1824,1.1922,34342400.0
2009-06-05 12:00:00,1.22,1.23,1.21,1.23,33878400.0,1.1922,1.202,1.1824,1.202,33878400.0
2009-06-05 12:30:00,1.23,1.23,1.22,1.23,21068800.0,1.202,1.202,1.1922,1.202,21068800.0
2009-06-05 13:00:00,1.23,1.23,1.22,1.22,22844800.0,1.202,1.202,1.1922,1.1922,22844800.0
2009-06-05 13:30:00,1.22,1.23,1.22,1.22,18476800.0,1.1922,1.202,1.1922,1.1922,18476800.0
2009-06-05 14:00:00,1.22,1.22,1.2,1.21,42435200.0,1.1922,1.1922,1.1727,1.1824,42435200.0
2009-06-05 14:30:00,1.21,1.21,1.2,1.21,38022400.0,1.1824,1.1824,1.1727,1.1824,38022400.0
2009-06-05 15:00:00,1.21,1.22,1.21,1.21,35782400.0,1.1824,1.1922,1.1824,1.1824,35782400.0
2009-06-05 15:30:00,1.21,1.23,1.21,1.22,56444800.0,1.1824,1.202,1.1824,1.1922,56444800.0
2009-06-08 09:30:00,1.2,1.21,1.18,1.18,67856000.0,1.1727,1.1824,1.1531,1.1531,67856000.0
2009-06-08 10:00:00,1.18,1.19,1.18,1.18,46700800.0,1.1531,1.1629,1.1531,1.1531,46700800.0
2009-06-08 10:30:00,1.18,1.19,1.18,1.19,35452800.0,1.1531,1.1629,1.1531,1.1629,35452800.0
2009-06-08 11:00:00,1.19,1.19,1.18,1.18,27360000.0,1.1629,1.1629,1.1531,1.1531,27360000.0
2009-06-08 11:30:00,1.18,1.19,1.18,1.18,25155200.0,1.1531,1.1629,1.1531,1.1531,25155200.0
2009-06-08 12:00:00,1.18,1.18,1.18,1.18,22940800.0,1.1531,1.1531,1.1531,1.1531,22940800.0
2009-06-08 12:30:00,1.18,1.19,1.18,1.18,25440000.0,1.1531,1.1629,1.1531,1.1531,25440000.0
2009-06-08 13:00:00,1.18,1.19,1.18,1.18,20966400.0,1.1531,1.1629,1.1531,1.1531,20966400.0
2009-06-08 13:30:00,1.18,1.19,1.18,1.19,22761600.0,1.1531,1.1629,1.1531,1.1629,22761600.0
2009-06-08 14:00:00,1.19,1.19,1.18,1.19,16889600.0,1.1629,1.1629,1.1531,1.1629,16889600.0
2009-06-08 14:30:00,1.19,1.19,1.18,1.19,31046400.0,1.1629,1.1629,1.1531,1.1629,31046400.0
2009-06-08 15:00:00,1.19,1.22,1.19,1.21,82992000.0,1.1629,1.1922,1.1629,1.1824,82992000.0
2009-06-08 15:30:00,1.21,1.23,1.21,1.21,95456000.0,1.1824,1.202,1.1824,1.1824,95456000.0
2009-06-09 09:30:00,1.22,1.23,1.22,1.22,72464000.0,1.1922,1.202,1.1922,1.1922,72464000.0
2009-06-09 10:00:00,1.22,1.23,1.22,1.22,48480000.0,1.1922,1.202,1.1922,1.1922,48480000.0
2009-06-09 10:30:00,1.22,1.23,1.21,1.22,34208000.0,1.1922,1.202,1.1824,1.1922,34208000.0
2009-06-09 11:00:00,1.22,1.22,1.21,1.22,30329600.0,1.1922,1.1922,1.1824,1.1922,30329600.0
2009-06-09 11:30:00,1.22,1.22,1.22,1.22,22780800.0,1.1922,1.1922,1.1922,1.1922,22780800.0
2009-06-09 12:00:00,1.22,1.23,1.22,1.23,36502400.0,1.1922,1.202,1.1922,1.202,36502400.0
2009-06-09 12:30:00,1.23,1.23,1.22,1.23,28864000.0,1.202,1.202,1.1922,1.202,28864000.0
2009-06-09 13:00:00,1.23,1.23,1.22,1.23,37475200.0,1.202,1.202,1.1922,1.202,37475200.0
2009-06-09 13:30:00,1.23,1.24,1.23,1.24,33392000.0,1.202,1.2118,1.202,1.2118,33392000.0
2009-06-09 14:00:00,1.24,1.24,1.23,1.24,40425600.0,1.2118,1.2118,1.202,1.2118,40425600.0
2009-06-09 14:30:00,1.24,1.25,1.23,1.24,41702400.0,1.2118,1.2215,1.202,1.2118,41702400.0
2009-06-09 15:00:00,1.24,1.24,1.23,1.24,44454400.0,1.2118,1.2118,1.202,1.2118,44454400.0
2009-06-09 15:30:00,1.24,1.24,1.23,1.23,59900800.0,1.2118,1.2118,1.202,1.202,59900800.0
2009-06-10 09:30:00,1.25,1.25,1.22,1.23,70393600.0,1.2215,1.2215,1.1922,1.202,70393600.0
2009-06-10 10:00:00,1.23,1.23,1.21,1.21,72108800.0,1.202,1.202,1.1824,1.1824,72108800.0
2009-06-10 10:30:00,1.21,1.22,1.2,1.21,53708800.0,1.1824,1.1922,1.1727,1.1824,53708800.0
2009-06-10 11:00:00,1.21,1.21,1.2,1.2,50758400.0,1.1824,1.1824,1.1727,1.1727,50758400.0
2009-06-10 11:30:00,1.2,1.21,1.2,1.2,27737600.0,1.1727,1.1824,1.1727,1.1727,27737600.0
2009-06-10 12:00:00,1.2,1.22,1.2,1.21,36787200.0,1.1727,1.1922,1.1727,1.1824,36787200.0
2009-06-10 12:30:00,1.21,1.21,1.21,1.21,23360000.0,1.1824,1.1824,1.1824,1.1824,23360000.0
2009-06-10 13:00:00,1.21,1.21,1.2,1.2,39692800.0,1.1824,1.1824,1.1727,1.1727,39692800.0
2009-06-10 13:30:00,1.2,1.2,1.19,1.19,44844800.0,1.1727,1.1727,1.1629,1.1629,44844800.0
2009-06-10 14:00:00,1.19,1.2,1.19,1.2,51129600.0,1.1629,1.1727,1.1629,1.1727,51129600.0
2009-06-10 14:30:00,1.2,1.21,1.19,1.21,43763200.0,1.1727,1.1824,1.1629,1.1824,43763200.0
2009-06-10 15:00:00,1.21,1.21,1.2,1.2,38569600.0,1.1824,1.1824,1.1727,1.1727,38569600.0
2009-06-10 15:30:00,1.2,1.22,1.2,1.22,77884800.0,1.1727,1.1922,1.1727,1.1922,77884800.0
2009-06-11 09:30:00,1.22,1.24,1.22,1.24,67072000.0,1.1922,1.2118,1.1922,1.2118,67072000.0
2009-06-11 10:00:00,1.24,1.25,1.23,1.24,47299200.0,1.2118,1.2215,1.202,1.2118,47299200.0
2009-06-11 10:30:00,1.24,1.24,1.23,1.23,32854400.0,1.2118,1.2118,1.202,1.202,32854400.0
2009-06-11 11:00:00,1.23,1.24,1.23,1.24,29542400.0,1.202,1.2118,1.202,1.2118,29542400.0
2009-06-11 11:30:00,1.24,1.24,1.23,1.23,31152000.0,1.2118,1.2118,1.202,1.202,31152000.0
2009-06-11 12:00:00,1.23,1.23,1.22,1.22,34771200.0,1.202,1.202,1.1922,1.1922,34771200.0
2009-06-11 12:30:00,1.22,1.24,1.22,1.24,36076800.0,1.1922,1.2118,1.1922,1.2118,36076800.0
2009-06-11 13:00:00,1.24,1.25,1.23,1.25,49718400.0,1.2118,1.2215,1.202,1.2215,49718400.0
2009-06-11 13:30:00,1.25,1.25,1.24,1.24,29737600.0,1.2215,1.2215,1.2118,1.2118,29737600.0
2009-06-11 14:00:00,1.24,1.25,1.23,1.24,38448000.0,1.2118,1.2215,1.202,1.2118,38448000.0
2009-06-11 14:30:00,1.24,1.25,1.23,1.24,35110400.0,1.2118,1.2215,1.202,1.2118,35110400.0
2009-06-11 15:00:00,1.24,1.25,1.23,1.23,28214400.0,1.2118,1.2215,1.202,1.202,28214400.0
2009-06-11 15:30:00,1.23,1.24,1.22,1.22,62569600.0,1.202,1.2118,1.1922,1.1922,62569600.0
2009-06-12 09:30:00,1.21,1.21,1.19,1.19,53750400.0,1.1824,1.1824,1.1629,1.1629,53750400.0
2009-06-12 10:00:00,1.19,1.2,1.18,1.19,72825600.0,1.1629,1.1727,1.1531,1.1629,72825600.0
2009-06-12 10:30:00,1.19,1.2,1.18,1.2,44236800.0,1.1629,1.1727,1.1531,1.1727,44236800.0
2009-06-12 11:00:00,1.2,1.2,1.19,1.19,24099200.0,1.1727,1.1727,1.1629,1.1629,24099200.0
2009-06-12 11:30:00,1.19,1.19,1.18,1.19,24432000.0,1.1629,1.1629,1.1531,1.1629,24432000.0
2009-06-12 12:00:00,1.19,1.19,1.19,1.19,20976000.0,1.1629,1.1629,1.1629,1.1629,20976000.0
2009-06-12 12:30:00,1.19,1.2,1.19,1.19,31584000.0,1.1629,1.1727,1.1629,1.1629,31584000.0
2009-06-12 13:00:00,1.2,1.2,1.19,1.19,25062400.0,1.1727,1.1727,1.1629,1.1629,25062400.0
2009-06-12 13:30:00,1.19,1.2,1.19,1.19,25683200.0,1.1629,1.1727,1.1629,1.1629,25683200.0
2009-06-12 14:00:00,1.19,1.2,1.19,1.19,28627200.0,1.1629,1.1727,1.1629,1.1629,28627200.0
2009-06-12 14:30:00,1.19,1.21,1.19,1.21,49142400.0,1.1629,1.1824,1.1629,1.1824,49142400.0
2009-06-12 15:00:00,1.21,1.21,1.21,1.21,23692800.0,1.1824,1.1824,1.1824,1.1824,23692800.0
2009-06-12 15:30:00,1.21,1.21,1.2,1.21,48390400.0,1.1824,1.1824,1.1727,1.1824,48390400.0
2009-06-15 09:30:00,1.19,1.19,1.17,1.17,74470400.0,1.1629,1.1629,1.1434,1.1434,74470400.0
2009-06-15 10:00:00,1.17,1.17,1.16,1.17,39763200.0,1.1434,1.1434,1.1336,1.1434,39763200.0
2009-06-15 10:30:00,1.17,1.17,1.14,1.15,69939200.0,1.1434,1.1434,1.114,1.1238,69939200.0
2009-06-15 11:00:00,1.15,1.15,1.14,1.15,41068800.0,1.1238,1.1238,1.114,1.1238,41068800.0
2009-06-15 11:30:00,1.15,1.15,1.14,1.15,29868800.0,1.1238,1.1238,1.114,1.1238,29868800.0
2009-06-15 12:00:00,1.15,1.15,1.14,1.15,21584000.0,1.1238,1.1238,1.114,1.1238,21584000.0
2009-06-15 12:30:00,1.15,1.15,1.15,1.15,28355200.0,1.1238,1.1238,1.1238,1.1238,28355200.0
2009-06-15 13:00:00,1.15,1.15,1.15,1.15,29632000.0,1.1238,1.1238,1.1238,1.1238,29632000.0
2009-06-15 13:30:00,1.15,1.15,1.14,1.15,24009600.0,1.1238,1.1238,1.114,1.1238,24009600.0
2009-06-15 14:00:00,1.15,1.16,1.15,1.15,23952000.0,1.1238,1.1336,1.1238,1.1238,23952000.0
2009-06-15 14:30:00,1.15,1.15,1.14,1.15,33116800.0,1.1238,1.1238,1.114,1.1238,33116800.0
2009-06-15 15:00:00,1.15,1.16,1.15,1.15,41868800.0,1.1238,1.1336,1.1238,1.1238,41868800.0
2009-06-15 15:30:00,1.15,1.16,1.15,1.16,65830400.0,1.1238,1.1336,1.1238,1.1336,65830400.0
2009-06-16 09:30:00,1.17,1.18,1.16,1.17,62531200.0,1.1434,1.1531,1.1336,1.1434,62531200.0
2009-06-16 10:00:00,1.17,1.18,1.17,1.17,50428800.0,1.1434,1.1531,1.1434,1.1434,50428800.0
2009-06-16 10:30:00,1.17,1.18,1.17,1.18,24800000.0,1.1434,1.1531,1.1434,1.1531,24800000.0
2009-06-16 11:00:00,1.18,1.18,1.17,1.17,30409600.0,1.1531,1.1531,1.1434,1.1434,30409600.0
2009-06-16 11:30:00,1.17,1.18,1.17,1.17,24048000.0,1.1434,1.1531,1.1434,1.1434,24048000.0
2009-06-16 12:00:00,1.17,1.17,1.16,1.17,16700800.0,1.1434,1.1434,1.1336,1.1434,16700800.0
2009-06-16 12:30:00,1.17,1.17,1.14,1.15,50553600.0,1.1434,1.1434,1.114,1.1238,50553600.0
2009-06-16 13:00:00,1.15,1.15,1.14,1.15,29878400.0,1.1238,1.1238,1.114,1.1238,29878400.0
2009-06-16 13:30:00,1.15,1.15,1.15,1.15,32832000.0,1.1238,1.1238,1.1238,1.1238,32832000.0
2009-06-16 14:00:00,1.15,1.15,1.14,1.14,51564800.0,1.1238,1.1238,1.114,1.114,51564800.0
2009-06-16 14:30:00,1.14,1.15,1.14,1.15,41977600.0,1.114,1.1238,1.114,1.1238,41977600.0
2009-06-16 15:00:00,1.15,1.15,1.14,1.15,39414400.0,1.1238,1.1238,1.114,1.1238,39414400.0
2009-06-16 15:30:00,1.15,1.15,1.14,1.14,75638400.0,1.1238,1.1238,1.114,1.114,75638400.0
2009-06-17 09:30:00,1.15,1.15,1.13,1.14,92624000.0,1.1238,1.1238,1.1043,1.114,92624000.0
2009-06-17 10:00:00,1.13,1.15,1.13,1.14,82905600.0,1.1043,1.1238,1.1043,1.114,82905600.0
2009-06-17 10:30:00,1.14,1.14,1.13,1.14,59494400.0,1.114,1.114,1.1043,1.114,59494400.0
2009-06-17 11:00:00,1.14,1.16,1.14,1.16,77065600.0,1.114,1.1336,1.114,1.1336,77065600.0
2009-06-17 11:30:00,1.16,1.16,1.15,1.16,43705600.0,1.1336,1.1336,1.1238,1.1336,43705600.0
2009-06-17 12:00:00,1.16,1.17,1.16,1.16,49337600.0,1.1336,1.1434,1.1336,1.1336,49337600.0
2009-06-17 12:30:00,1.16,1.17,1.16,1.16,39251200.0,1.1336,1.1434,1.1336,1.1336,39251200.0
2009-06-17 13:00:00,1.16,1.17,1.16,1.17,22080000.0,1.1336,1.1434,1.1336,1.1434,22080000.0
2009-06-17 13:30:00,1.17,1.18,1.17,1.18,48796800.0,1.1434,1.1531,1.1434,1.1531,48796800.0
2009-06-17 14:00:00,1.18,1.18,1.17,1.18,37155200.0,1.1531,1.1531,1.1434,1.1531,37155200.0
2009-06-17 14:30:00,1.18,1.18,1.16,1.17,39952000.0,1.1531,1.1531,1.1336,1.1434,39952000.0
2009-06-17 15:00:00,1.17,1.17,1.16,1.16,47257600.0,1.1434,1.1434,1.1336,1.1336,47257600.0
2009-06-17 15:30:00,1.16,1.17,1.15,1.16,85382400.0,1.1336,1.1434,1.1238,1.1336,85382400.0
2009-06-18 09:30:00,1.16,1.16,1.14,1.16,90051200.0,1.1336,1.1336,1.114,1.1336,90051200.0
2009-06-18 10:00:00,1.16,1.17,1.16,1.16,59814400.0,1.1336,1.1434,1.1336,1.1336,59814400.0
2009-06-18 10:30:00,1.16,1.16,1.15,1.15,35811200.0,1.1336,1.1336,1.1238,1.1238,35811200.0
2009-06-18 11:00:00,1.15,1.16,1.15,1.15,21008000.0,1.1238,1.1336,1.1238,1.1238,21008000.0
2009-06-18 11:30:00,1.15,1.15,1.15,1.15,22227200.0,1.1238,1.1238,1.1238,1.1238,22227200.0
2009-06-18 12:00:00,1.15,1.16,1.15,1.16,18262400.0,1.1238,1.1336,1.1238,1.1336,18262400.0
2009-06-18 12:30:00,1.16,1.17,1.15,1.17,19932800.0,1.1336,1.1434,1.1238,1.1434,19932800.0
2009-06-18 13:00:00,1.17,1.17,1.16,1.17,23273600.0,1.1434,1.1434,1.1336,1.1434,23273600.0
2009-06-18 13:30:00,1.17,1.17,1.16,1.16,21171200.0,1.1434,1.1434,1.1336,1.1336,21171200.0
2009-06-18 14:00:00,1.16,1.16,1.16,1.16,26934400.0,1.1336,1.1336,1.1336,1.1336,26934400.0
2009-06-18 14:30:00,1.16,1.16,1.16,1.16,20009600.0,1.1336,1.1336,1.1336,1.1336,20009600.0
2009-06-18 15:00:00,1.16,1.17,1.16,1.16,26659200.0,1.1336,1.1434,1.1336,1.1336,26659200.0
2009-06-18 15:30:00,1.16,1.16,1.15,1.15,52374400.0,1.1336,1.1336,1.1238,1.1238,52374400.0
2009-06-19 09:30:00,1.17,1.19,1.17,1.19,74182400.0,1.1434,1.1629,1.1434,1.1629,74182400.0
2009-06-19 10:00:00,1.19,1.19,1.18,1.18,42636800.0,1.1629,1.1629,1.1531,1.1531,42636800.0
2009-06-19 10:30:00,1.18,1.19,1.18,1.19,31296000.0,1.1531,1.1629,1.1531,1.1629,31296000.0
2009-06-19 11:00:00,1.19,1.19,1.19,1.19,26470400.0,1.1629,1.1629,1.1629,1.1629,26470400.0
2009-06-19 11:30:00,1.19,1.19,1.18,1.19,20448000.0,1.1629,1.1629,1.1531,1.1629,20448000.0
2009-06-19 12:00:00,1.19,1.19,1.17,1.17,30291200.0,1.1629,1.1629,1.1434,1.1434,30291200.0
2009-06-19 12:30:00,1.17,1.18,1.17,1.17,28966400.0,1.1434,1.1531,1.1434,1.1434,28966400.0
2009-06-19 13:00:00,1.17,1.18,1.17,1.17,21072000.0,1.1434,1.1531,1.1434,1.1434,21072000.0
2009-06-19 13:30:00,1.17,1.18,1.17,1.18,34694400.0,1.1434,1.1531,1.1434,1.1531,34694400.0
2009-06-19 14:00:00,1.18,1.18,1.16,1.17,31465600.0,1.1531,1.1531,1.1336,1.1434,31465600.0
2009-06-19 14:30:00,1.17,1.17,1.17,1.17,26550400.0,1.1434,1.1434,1.1434,1.1434,26550400.0
2009-06-19 15:00:00,1.17,1.18,1.17,1.18,44156800.0,1.1434,1.1531,1.1434,1.1531,44156800.0
2009-06-19 15:30:00,1.18,1.19,1.18,1.18,58012800.0,1.1531,1.1629,1.1531,1.1531,58012800.0
2009-06-22 09:30:00,1.16,1.16,1.13,1.14,62656000.0,1.1336,1.1336,1.1043,1.114,62656000.0
2009-06-22 10:00:00,1.14,1.14,1.13,1.13,70070400.0,1.114,1.114,1.1043,1.1043,70070400.0
2009-06-22 10:30:00,1.13,1.13,1.12,1.12,56233600.0,1.1043,1.1043,1.0945,1.0945,56233600.0
2009-06-22 11:00:00,1.12,1.13,1.12,1.13,37728000.0,1.0945,1.1043,1.0945,1.1043,37728000.0
2009-06-22 11:30:00,1.13,1.13,1.11,1.12,36044800.0,1.1043,1.1043,1.0847,1.0945,36044800.0
2009-06-22 12:00:00,1.11,1.12,1.11,1.11,30704000.0,1.0847,1.0945,1.0847,1.0847,30704000.0
2009-06-22 12:30:00,1.11,1.12,1.11,1.11,16217600.0,1.0847,1.0945,1.0847,1.0847,16217600.0
2009-06-22 13:00:00,1.11,1.11,1.11,1.11,27273600.0,1.0847,1.0847,1.0847,1.0847,27273600.0
2009-06-22 13:30:00,1.11,1.11,1.11,1.11,24985600.0,1.0847,1.0847,1.0847,1.0847,24985600.0
2009-06-22 14:00:00,1.11,1.12,1.11,1.12,40134400.0,1.0847,1.0945,1.0847,1.0945,40134400.0
2009-06-22 14:30:00,1.12,1.12,1.11,1.12,31318400.0,1.0945,1.0945,1.0847,1.0945,31318400.0
2009-06-22 15:00:00,1.12,1.12,1.12,1.12,36537600.0,1.0945,1.0945,1.0945,1.0945,36537600.0
2009-06-22 15:30:00,1.12,1.13,1.11,1.11,80342400.0,1.0945,1.1043,1.0847,1.0847,80342400.0
2009-06-23 09:30:00,1.12,1.12,1.1,1.11,76256000.0,1.0945,1.0945,1.075,1.0847,76256000.0
2009-06-23 10:00:00,1.11,1.11,1.09,1.09,67638400.0,1.0847,1.0847,1.0652,1.0652,67638400.0
2009-06-23 10:30:00,1.09,1.1,1.09,1.1,42678400.0,1.0652,1.075,1.0652,1.075,42678400.0
2009-06-23 11:00:00,1.1,1.1,1.09,1.1,44336000.0,1.075,1.075,1.0652,1.075,44336000.0
2009-06-23 11:30:00,1.1,1.11,1.1,1.1,26358400.0,1.075,1.0847,1.075,1.075,26358400.0
2009-06-23 12:00:00,1.11,1.11,1.1,1.1,30598400.0,1.0847,1.0847,1.075,1.075,30598400.0
2009-06-23 12:30:00,1.1,1.11,1.1,1.1,36304000.0,1.075,1.0847,1.075,1.075,36304000.0
2009-06-23 13:00:00,1.1,1.11,1.1,1.1,39926400.0,1.075,1.0847,1.075,1.075,39926400.0
2009-06-23 13:30:00,1.1,1.11,1.1,1.1,16188800.0,1.075,1.0847,1.075,1.075,16188800.0
2009-06-23 14:00:00,1.1,1.11,1.1,1.11,30297600.0,1.075,1.0847,1.075,1.0847,30297600.0
2009-06-23 14:30:00,1.11,1.11,1.1,1.11,26480000.0,1.0847,1.0847,1.075,1.0847,26480000.0
2009-06-23 15:00:00,1.11,1.11,1.1,1.11,29177600.0,1.0847,1.0847,1.075,1.0847,29177600.0
2009-06-23 15:30:00,1.11,1.11,1.11,1.11,61388800.0,1.0847,1.0847,1.0847,1.0847,61388800.0
2009-06-24 09:30:00,1.12,1.14,1.12,1.14,53523200.0,1.0945,1.114,1.0945,1.114,53523200.0
2009-06-24 10:00:00,1.14,1.15,1.13,1.15,60956800.0,1.114,1.1238,1.1043,1.1238,60956800.0
2009-06-24 10:30:00,1.15,1.16,1.15,1.15,37104000.0,1.1238,1.1336,1.1238,1.1238,37104000.0
2009-06-24 11:00:00,1.15,1.16,1.15,1.15,21478400.0,1.1238,1.1336,1.1238,1.1238,21478400.0
2009-06-24 11:30:00,1.15,1.16,1.15,1.15,15091200.0,1.1238,1.1336,1.1238,1.1238,15091200.0
2009-06-24 12:00:00,1.15,1.16,1.15,1.15,13241600.0,1.1238,1.1336,1.1238,1.1238,13241600.0
2009-06-24 12:30:00,1.15,1.15,1.15,1.15,18019200.0,1.1238,1.1238,1.1238,1.1238,18019200.0
2009-06-24 13:00:00,1.15,1.16,1.15,1.15,11776000.0,1.1238,1.1336,1.1238,1.1238,11776000.0
2009-06-24 13:30:00,1.15,1.15,1.15,1.15,16480000.0,1.1238,1.1238,1.1238,1.1238,16480000.0
2009-06-24 14:00:00,1.15,1.16,1.14,1.14,46832000.0,1.1238,1.1336,1.114,1.114,46832000.0
2009-06-24 14:30:00,1.14,1.15,1.13,1.14,68707200.0,1.114,1.1238,1.1043,1.114,68707200.0
2009-06-24 15:00:00,1.14,1.15,1.13,1.14,54784000.0,1.114,1.1238,1.1043,1.114,54784000.0
2009-06-24 15:30:00,1.14,1.15,1.13,1.14,64748800.0,1.114,1.1238,1.1043,1.114,64748800.0
2009-06-25 09:30:00,1.13,1.16,1.12,1.16,74956800.0,1.1043,1.1336,1.0945,1.1336,74956800.0
2009-06-25 10:00:00,1.16,1.18,1.16,1.17,71974400.0,1.1336,1.1531,1.1336,1.1434,71974400.0
2009-06-25 10:30:00,1.17,1.17,1.16,1.17,30966400.0,1.1434,1.1434,1.1336,1.1434,30966400.0
2009-06-25 11:00:00,1.17,1.18,1.17,1.18,20416000.0,1.1434,1.1531,1.1434,1.1531,20416000.0
2009-06-25 11:30:00,1.18,1.19,1.18,1.19,38944000.0,1.1531,1.1629,1.1531,1.1629,38944000.0
2009-06-25 12:00:00,1.19,1.19,1.18,1.18,23068800.0,1.1629,1.1629,1.1531,1.1531,23068800.0
2009-06-25 12:30:00,1.18,1.19,1.18,1.18,15833600.0,1.1531,1.1629,1.1531,1.1531,15833600.0
2009-06-25 13:00:00,1.18,1.19,1.18,1.19,39414400.0,1.1531,1.1629,1.1531,1.1629,39414400.0
2009-06-25 13:30:00,1.19,1.19,1.18,1.18,20662400.0,1.1629,1.1629,1.1531,1.1531,20662400.0
2009-06-25 14:00:00,1.18,1.18,1.17,1.18,37382400.0,1.1531,1.1531,1.1434,1.1531,37382400.0
2009-06-25 14:30:00,1.18,1.18,1.18,1.18,30054400.0,1.1531,1.1531,1.1531,1.1531,30054400.0
2009-06-25 15:00:00,1.18,1.19,1.18,1.18,46416000.0,1.1531,1.1629,1.1531,1.1531,46416000.0
2009-06-25 15:30:00,1.18,1.19,1.17,1.19,73942400.0,1.1531,1.1629,1.1434,1.1629,73942400.0
2009-06-26 09:30:00,1.18,1.19,1.17,1.18,85129600.0,1.1531,1.1629,1.1434,1.1531,85129600.0
2009-06-26 10:00:00,1.18,1.19,1.18,1.19,48931200.0,1.1531,1.1629,1.1531,1.1629,48931200.0
2009-06-26 10:30:00,1.19,1.19,1.18,1.18,25161600.0,1.1629,1.1629,1.1531,1.1531,25161600.0
2009-06-26 11:00:00,1.18,1.19,1.18,1.18,23264000.0,1.1531,1.1629,1.1531,1.1531,23264000.0
2009-06-26 11:30:00,1.18,1.19,1.18,1.19,24438400.0,1.1531,1.1629,1.1531,1.1629,24438400.0
2009-06-26 12:00:00,1.19,1.19,1.19,1.19,23308800.0,1.1629,1.1629,1.1629,1.1629,23308800.0
2009-06-26 12:30:00,1.19,1.2,1.19,1.19,18521600.0,1.1629,1.1727,1.1629,1.1629,18521600.0
2009-06-26 13:00:00,1.19,1.19,1.19,1.19,23075200.0,1.1629,1.1629,1.1629,1.1629,23075200.0
2009-06-26 13:30:00,1.19,1.2,1.19,1.19,26425600.0,1.1629,1.1727,1.1629,1.1629,26425600.0
2009-06-26 14:00:00,1.19,1.19,1.19,1.19,14988800.0,1.1629,1.1629,1.1629,1.1629,14988800.0
2009-06-26 14:30:00,1.19,1.2,1.19,1.2,23350400.0,1.1629,1.1727,1.1629,1.1727,23350400.0
2009-06-26 15:00:00,1.2,1.2,1.19,1.19,38912000.0,1.1727,1.1727,1.1629,1.1629,38912000.0
2009-06-26 15:30:00,1.19,1.2,1.19,1.19,61900800.0,1.1629,1.1727,1.1629,1.1629,61900800.0
2009-06-29 09:30:00,1.2,1.2,1.18,1.19,56944000.0,1.1727,1.1727,1.1531,1.1629,56944000.0
2009-06-29 10:00:00,1.18,1.2,1.18,1.2,53500800.0,1.1531,1.1727,1.1531,1.1727,53500800.0
2009-06-29 10:30:00,1.2,1.2,1.19,1.2,39340800.0,1.1727,1.1727,1.1629,1.1727,39340800.0
2009-06-29 11:00:00,1.2,1.21,1.2,1.21,26678400.0,1.1727,1.1824,1.1727,1.1824,26678400.0
2009-06-29 11:30:00,1.21,1.21,1.2,1.21,26028800.0,1.1824,1.1824,1.1727,1.1824,26028800.0
2009-06-29 12:00:00,1.21,1.21,1.21,1.21,14598400.0,1.1824,1.1824,1.1824,1.1824,14598400.0
2009-06-29 12:30:00,1.21,1.22,1.21,1.21,21123200.0,1.1824,1.1922,1.1824,1.1824,21123200.0
2009-06-29 13:00:00,1.21,1.21,1.2,1.2,13712000.0,1.1824,1.1824,1.1727,1.1727,13712000.0
2009-06-29 13:30:00,1.2,1.21,1.2,1.2,18313600.0,1.1727,1.1824,1.1727,1.1727,18313600.0
2009-06-29 14:00:00,1.2,1.2,1.2,1.2,21472000.0,1.1727,1.1727,1.1727,1.1727,21472000.0
2009-06-29 14:30:00,1.2,1.2,1.2,1.2,18624000.0,1.1727,1.1727,1.1727,1.1727,18624000.0
2009-06-29 15:00:00,1.2,1.21,1.2,1.2,22848000.0,1.1727,1.1824,1.1727,1.1727,22848000.0
2009-06-29 15:30:00,1.2,1.2,1.19,1.2,59612800.0,1.1727,1.1727,1.1629,1.1727,59612800.0
2009-06-30 09:30:00,1.2,1.22,1.2,1.21,46617600.0,1.1727,1.1922,1.1727,1.1824,46617600.0
2009-06-30 10:00:00,1.21,1.21,1.19,1.19,90249600.0,1.1824,1.1824,1.1629,1.1629,90249600.0
2009-06-30 10:30:00,1.19,1.19,1.18,1.19,52448000.0,1.1629,1.1629,1.1531,1.1629,52448000.0
2009-06-30 11:00:00,1.19,1.19,1.19,1.19,29894400.0,1.1629,1.1629,1.1629,1.1629,29894400.0
2009-06-30 11:30:00,1.19,1.19,1.18,1.18,36803200.0,1.1629,1.1629,1.1531,1.1531,36803200.0
2009-06-30 12:00:00,1.18,1.18,1.18,1.18,29609600.0,1.1531,1.1531,1.1531,1.1531,29609600.0
2009-06-30 12:30:00,1.18,1.19,1.18,1.18,24201600.0,1.1531,1.1629,1.1531,1.1531,24201600.0
2009-06-30 13:00:00,1.18,1.18,1.18,1.18,24598400.0,1.1531,1.1531,1.1531,1.1531,24598400.0
2009-06-30 13:30:00,1.18,1.18,1.18,1.18,17312000.0,1.1531,1.1531,1.1531,1.1531,17312000.0
2009-06-30 14:00:00,1.18,1.18,1.17,1.18,30780800.0,1.1531,1.1531,1.1434,1.1531,30780800.0
2009-06-30 14:30:00,1.18,1.19,1.18,1.18,32796800.0,1.1531,1.1629,1.1531,1.1531,32796800.0
2009-06-30 15:00:00,1.18,1.19,1.18,1.19,38403200.0,1.1531,1.1629,1.1531,1.1629,38403200.0
2009-06-30 15:30:00,1.19,1.19,1.18,1.19,66016000.0,1.1629,1.1629,1.1531,1.1629,66016000.0
2009-07-01 09:30:00,1.2,1.21,1.2,1.21,52928000.0,1.1727,1.1824,1.1727,1.1824,52928000.0
2009-07-01 10:00:00,1.21,1.22,1.2,1.22,68278400.0,1.1824,1.1922,1.1727,1.1922,68278400.0
2009-07-01 10:30:00,1.22,1.22,1.22,1.22,26131200.0,1.1922,1.1922,1.1922,1.1922,26131200.0
2009-07-01 11:00:00,1.22,1.22,1.21,1.21,24707200.0,1.1922,1.1922,1.1824,1.1824,24707200.0
2009-07-01 11:30:00,1.21,1.22,1.21,1.22,28643200.0,1.1824,1.1922,1.1824,1.1922,28643200.0
2009-07-01 12:00:00,1.22,1.22,1.21,1.22,25644800.0,1.1922,1.1922,1.1824,1.1922,25644800.0
2009-07-01 12:30:00,1.22,1.22,1.21,1.21,11760000.0,1.1922,1.1922,1.1824,1.1824,11760000.0
2009-07-01 13:00:00,1.21,1.21,1.21,1.21,23123200.0,1.1824,1.1824,1.1824,1.1824,23123200.0
2009-07-01 13:30:00,1.21,1.21,1.21,1.21,25385600.0,1.1824,1.1824,1.1824,1.1824,25385600.0
2009-07-01 14:00:00,1.21,1.21,1.2,1.2,26864000.0,1.1824,1.1824,1.1727,1.1727,26864000.0
2009-07-01 14:30:00,1.2,1.21,1.2,1.2,28534400.0,1.1727,1.1824,1.1727,1.1727,28534400.0
2009-07-01 15:00:00,1.2,1.21,1.2,1.2,42224000.0,1.1727,1.1824,1.1727,1.1727,42224000.0
2009-07-01 15:30:00,1.2,1.2,1.19,1.19,61145600.0,1.1727,1.1727,1.1629,1.1629,61145600.0
2009-07-02 09:30:00,1.17,1.17,1.14,1.14,69539200.0,1.1434,1.1434,1.114,1.114,69539200.0
2009-07-02 10:00:00,1.15,1.15,1.13,1.14,46041600.0,1.1238,1.1238,1.1043,1.114,46041600.0
2009-07-02 10:30:00,1.14,1.15,1.14,1.15,34083200.0,1.114,1.1238,1.114,1.1238,34083200.0
2009-07-02 11:00:00,1.15,1.15,1.14,1.14,16070400.0,1.1238,1.1238,1.114,1.114,16070400.0
2009-07-02 11:30:00,1.14,1.14,1.14,1.14,16739200.0,1.114,1.114,1.114,1.114,16739200.0
2009-07-02 12:00:00,1.14,1.15,1.14,1.14,11596800.0,1.114,1.1238,1.114,1.114,11596800.0
2009-07-02 12:30:00,1.14,1.14,1.14,1.14,9740800.0,1.114,1.114,1.114,1.114,9740800.0
2009-07-02 13:00:00,1.14,1.15,1.14,1.15,14992000.0,1.114,1.1238,1.114,1.1238,14992000.0
2009-07-02 13:30:00,1.15,1.15,1.14,1.14,11776000.0,1.1238,1.1238,1.114,1.114,11776000.0
2009-07-02 14:00:00,1.14,1.15,1.14,1.15,9238400.0,1.114,1.1238,1.114,1.1238,9238400.0
2009-07-02 14:30:00,1.15,1.15,1.15,1.15,15088000.0,1.1238,1.1238,1.1238,1.1238,15088000.0
2009-07-02 15:00:00,1.15,1.15,1.14,1.14,29430400.0,1.1238,1.1238,1.114,1.114,29430400.0
2009-07-02 15:30:00,1.14,1.15,1.14,1.14,45760000.0,1.114,1.1238,1.114,1.114,45760000.0
2009-07-06 09:30:00,1.13,1.14,1.12,1.13,64112000.0,1.1043,1.114,1.0945,1.1043,64112000.0
2009-07-06 10:00:00,1.13,1.13,1.11,1.11,54275200.0,1.1043,1.1043,1.0847,1.0847,54275200.0
2009-07-06 10:30:00,1.11,1.11,1.11,1.11,34729600.0,1.0847,1.0847,1.0847,1.0847,34729600.0
2009-07-06 11:00:00,1.11,1.12,1.11,1.12,16038400.0,1.0847,1.0945,1.0847,1.0945,16038400.0
2009-07-06 11:30:00,1.11,1.12,1.11,1.11,18963200.0,1.0847,1.0945,1.0847,1.0847,18963200.0
2009-07-06 12:00:00,1.11,1.11,1.11,1.11,9516800.0,1.0847,1.0847,1.0847,1.0847,9516800.0
2009-07-06 12:30:00,1.11,1.11,1.11,1.11,14246400.0,1.0847,1.0847,1.0847,1.0847,14246400.0
2009-07-06 13:00:00,1.11,1.12,1.11,1.12,19110400.0,1.0847,1.0945,1.0847,1.0945,19110400.0
2009-07-06 13:30:00,1.12,1.12,1.11,1.12,11587200.0,1.0945,1.0945,1.0847,1.0945,11587200.0
2009-07-06 14:00:00,1.12,1.12,1.11,1.12,15068800.0,1.0945,1.0945,1.0847,1.0945,15068800.0
2009-07-06 14:30:00,1.12,1.12,1.12,1.12,14156800.0,1.0945,1.0945,1.0945,1.0945,14156800.0
2009-07-06 15:00:00,1.12,1.13,1.12,1.12,23625600.0,1.0945,1.1043,1.0945,1.0945,23625600.0
2009-07-06 15:30:00,1.12,1.13,1.12,1.13,51574400.0,1.0945,1.1043,1.0945,1.1043,51574400.0
2009-07-07 09:30:00,1.13,1.13,1.12,1.12,58403200.0,1.1043,1.1043,1.0945,1.0945,58403200.0
2009-07-07 10:00:00,1.12,1.12,1.1,1.11,50086400.0,1.0945,1.0945,1.075,1.0847,50086400.0
2009-07-07 10:30:00,1.11,1.11,1.1,1.1,28870400.0,1.0847,1.0847,1.075,1.075,28870400.0
2009-07-07 11:00:00,1.1,1.11,1.1,1.1,24723200.0,1.075,1.0847,1.075,1.075,24723200.0
2009-07-07 11:30:00,1.1,1.1,1.09,1.1,42777600.0,1.075,1.075,1.0652,1.075,42777600.0
2009-07-07 12:00:00,1.1,1.1,1.09,1.09,18192000.0,1.075,1.075,1.0652,1.0652,18192000.0
2009-07-07 12:30:00,1.09,1.09,1.09,1.09,25587200.0,1.0652,1.0652,1.0652,1.0652,25587200.0
2009-07-07 13:00:00,1.09,1.1,1.09,1.1,35708800.0,1.0652,1.075,1.0652,1.075,35708800.0
2009-07-07 13:30:00,1.1,1.1,1.09,1.1,27827200.0,1.075,1.075,1.0652,1.075,27827200.0
2009-07-07 14:00:00,1.1,1.1,1.09,1.1,25036800.0,1.075,1.075,1.0652,1.075,25036800.0
2009-07-07 14:30:00,1.1,1.1,1.09,1.09,33340800.0,1.075,1.075,1.0652,1.0652,33340800.0
2009-07-07 15:00:00,1.09,1.09,1.08,1.08,53587200.0,1.0652,1.0652,1.0554,1.0554,53587200.0
2009-07-07 15:30:00,1.08,1.09,1.07,1.07,92387200.0,1.0554,1.0652,1.0456,1.0456,92387200.0
2009-07-08 09:30:00,1.08,1.09,1.08,1.08,63971200.0,1.0554,1.0652,1.0554,1.0554,63971200.0
2009-07-08 10:00:00,1.08,1.09,1.08,1.09,37539200.0,1.0554,1.0652,1.0554,1.0652,37539200.0
2009-07-08 10:30:00,1.09,1.09,1.07,1.07,34371200.0,1.0652,1.0652,1.0456,1.0456,34371200.0
2009-07-08 11:00:00,1.07,1.07,1.06,1.06,54518400.0,1.0456,1.0456,1.0359,1.0359,54518400.0
2009-07-08 11:30:00,1.06,1.07,1.06,1.07,36419200.0,1.0359,1.0456,1.0359,1.0456,36419200.0
2009-07-08 12:00:00,1.07,1.07,1.06,1.06,32953600.0,1.0456,1.0456,1.0359,1.0359,32953600.0
2009-07-08 12:30:00,1.06,1.07,1.06,1.07,24105600.0,1.0359,1.0456,1.0359,1.0456,24105600.0
2009-07-08 13:00:00,1.07,1.08,1.07,1.08,38483200.0,1.0456,1.0554,1.0456,1.0554,38483200.0
2009-07-08 13:30:00,1.08,1.08,1.07,1.07,19926400.0,1.0554,1.0554,1.0456,1.0456,19926400.0
2009-07-08 14:00:00,1.07,1.07,1.06,1.07,33574400.0,1.0456,1.0456,1.0359,1.0456,33574400.0
2009-07-08 14:30:00,1.07,1.08,1.06,1.07,40284800.0,1.0456,1.0554,1.0359,1.0456,40284800.0
2009-07-08 15:00:00,1.07,1.08,1.07,1.07,44332800.0,1.0456,1.0554,1.0456,1.0456,44332800.0
2009-07-08 15:30:00,1.08,1.09,1.07,1.09,83958400.0,1.0554,1.0652,1.0456,1.0652,83958400.0
2009-07-09 09:30:00,1.09,1.1,1.08,1.09,72924800.0,1.0652,1.075,1.0554,1.0652,72924800.0
2009-07-09 10:00:00,1.09,1.09,1.08,1.09,41049600.0,1.0652,1.0652,1.0554,1.0652,41049600.0
2009-07-09 10:30:00,1.09,1.09,1.08,1.09,34473600.0,1.0652,1.0652,1.0554,1.0652,34473600.0
2009-07-09 11:00:00,1.09,1.09,1.08,1.09,24758400.0,1.0652,1.0652,1.0554,1.0652,24758400.0
2009-07-09 11:30:00,1.09,1.1,1.08,1.09,23049600.0,1.0652,1.075,1.0554,1.0652,23049600.0
2009-07-09 12:00:00,1.09,1.1,1.09,1.09,12035200.0,1.0652,1.075,1.0652,1.0652,12035200.0
2009-07-09 12:30:00,1.09,1.1,1.09,1.1,14035200.0,1.0652,1.075,1.0652,1.075,14035200.0
2009-07-09 13:00:00,1.1,1.1,1.09,1.1,25872000.0,1.075,1.075,1.0652,1.075,25872000.0
2009-07-09 13:30:00,1.1,1.1,1.09,1.1,12323200.0,1.075,1.075,1.0652,1.075,12323200.0
2009-07-09 14:00:00,1.1,1.1,1.09,1.1,17724800.0,1.075,1.075,1.0652,1.075,17724800.0
2009-07-09 14:30:00,1.1,1.1,1.1,1.1,18585600.0,1.075,1.075,1.075,1.075,18585600.0
2009-07-09 15:00:00,1.1,1.1,1.09,1.09,25596800.0,1.075,1.075,1.0652,1.0652,25596800.0
2009-07-09 15:30:00,1.09,1.1,1.08,1.09,38726400.0,1.0652,1.075,1.0554,1.0652,38726400.0
2009-07-10 09:30:00,1.08,1.11,1.08,1.1,77609600.0,1.0554,1.0847,1.0554,1.075,77609600.0
2009-07-10 10:00:00,1.1,1.11,1.08,1.1,53737600.0,1.075,1.0847,1.0554,1.075,53737600.0
2009-07-10 10:30:00,1.1,1.1,1.09,1.1,31894400.0,1.075,1.075,1.0652,1.075,31894400.0
2009-07-10 11:00:00,1.1,1.1,1.08,1.08,44784000.0,1.075,1.075,1.0554,1.0554,44784000.0
2009-07-10 11:30:00,1.08,1.09,1.07,1.09,38569600.0,1.0554,1.0652,1.0456,1.0652,38569600.0
2009-07-10 12:00:00,1.09,1.09,1.08,1.09,21388800.0,1.0652,1.0652,1.0554,1.0652,21388800.0
2009-07-10 12:30:00,1.09,1.09,1.09,1.09,25283200.0,1.0652,1.0652,1.0652,1.0652,25283200.0
2009-07-10 13:00:00,1.09,1.1,1.09,1.09,17552000.0,1.0652,1.075,1.0652,1.0652,17552000.0
2009-07-10 13:30:00,1.09,1.1,1.09,1.1,20752000.0,1.0652,1.075,1.0652,1.075,20752000.0
2009-07-10 14:00:00,1.1,1.1,1.09,1.09,21411200.0,1.075,1.075,1.0652,1.0652,21411200.0
2009-07-10 14:30:00,1.09,1.1,1.09,1.09,19148800.0,1.0652,1.075,1.0652,1.0652,19148800.0
2009-07-10 15:00:00,1.09,1.1,1.09,1.09,30163200.0,1.0652,1.075,1.0652,1.0652,30163200.0
2009-07-10 15:30:00,1.09,1.1,1.09,1.1,48240000.0,1.0652,1.075,1.0652,1.075,48240000.0
2009-07-13 09:30:00,1.1,1.1,1.07,1.08,58243200.0,1.075,1.075,1.0456,1.0554,58243200.0
2009-07-13 10:00:00,1.08,1.09,1.07,1.09,37612800.0,1.0554,1.0652,1.0456,1.0652,37612800.0
2009-07-13 10:30:00,1.09,1.11,1.09,1.11,31676800.0,1.0652,1.0847,1.0652,1.0847,31676800.0
2009-07-13 11:00:00,1.11,1.11,1.11,1.11,23091200.0,1.0847,1.0847,1.0847,1.0847,23091200.0
2009-07-13 11:30:00,1.11,1.13,1.11,1.13,44332800.0,1.0847,1.1043,1.0847,1.1043,44332800.0
2009-07-13 12:00:00,1.13,1.13,1.12,1.13,16121600.0,1.1043,1.1043,1.0945,1.1043,16121600.0
2009-07-13 12:30:00,1.13,1.13,1.12,1.12,12800000.0,1.1043,1.1043,1.0945,1.0945,12800000.0
2009-07-13 13:00:00,1.12,1.13,1.12,1.13,19094400.0,1.0945,1.1043,1.0945,1.1043,19094400.0
2009-07-13 13:30:00,1.13,1.13,1.13,1.13,11344000.0,1.1043,1.1043,1.1043,1.1043,11344000.0
2009-07-13 14:00:00,1.13,1.14,1.13,1.13,14854400.0,1.1043,1.114,1.1043,1.1043,14854400.0
2009-07-13 14:30:00,1.13,1.13,1.13,1.13,17088000.0,1.1043,1.1043,1.1043,1.1043,17088000.0
2009-07-13 15:00:00,1.13,1.14,1.13,1.13,14070400.0,1.1043,1.114,1.1043,1.1043,14070400.0
2009-07-13 15:30:00,1.13,1.14,1.13,1.14,38528000.0,1.1043,1.114,1.1043,1.114,38528000.0
2009-07-14 09:30:00,1.13,1.15,1.13,1.13,59542400.0,1.1043,1.1238,1.1043,1.1043,59542400.0
2009-07-14 10:00:00,1.13,1.14,1.13,1.13,29788800.0,1.1043,1.114,1.1043,1.1043,29788800.0
2009-07-14 10:30:00,1.14,1.14,1.13,1.13,20224000.0,1.114,1.114,1.1043,1.1043,20224000.0
2009-07-14 11:00:00,1.13,1.15,1.13,1.15,22297600.0,1.1043,1.1238,1.1043,1.1238,22297600.0
2009-07-14 11:30:00,1.15,1.15,1.14,1.15,17296000.0,1.1238,1.1238,1.114,1.1238,17296000.0
2009-07-14 12:00:00,1.15,1.15,1.14,1.14,10764800.0,1.1238,1.1238,1.114,1.114,10764800.0
2009-07-14 12:30:00,1.14,1.14,1.14,1.14,8179200.0,1.114,1.114,1.114,1.114,8179200.0
2009-07-14 13:00:00,1.14,1.15,1.14,1.14,11379200.0,1.114,1.1238,1.114,1.114,11379200.0
2009-07-14 13:30:00,1.14,1.15,1.14,1.14,12195200.0,1.114,1.1238,1.114,1.114,12195200.0
2009-07-14 14:00:00,1.14,1.15,1.14,1.14,19574400.0,1.114,1.1238,1.114,1.114,19574400.0
2009-07-14 14:30:00,1.14,1.15,1.14,1.15,20441600.0,1.114,1.1238,1.114,1.1238,20441600.0
2009-07-14 15:00:00,1.15,1.15,1.14,1.14,24483200.0,1.1238,1.1238,1.114,1.114,24483200.0
2009-07-14 15:30:00,1.14,1.15,1.14,1.15,24982400.0,1.114,1.1238,1.114,1.1238,24982400.0
2009-07-15 09:30:00,1.18,1.2,1.17,1.19,90243200.0,1.1531,1.1727,1.1434,1.1629,90243200.0
2009-07-15 10:00:00,1.19,1.2,1.19,1.2,37961600.0,1.1629,1.1727,1.1629,1.1727,37961600.0
2009-07-15 10:30:00,1.2,1.2,1.2,1.2,21865600.0,1.1727,1.1727,1.1727,1.1727,21865600.0
2009-07-15 11:00:00,1.2,1.21,1.2,1.21,31625600.0,1.1727,1.1824,1.1727,1.1824,31625600.0
2009-07-15 11:30:00,1.21,1.21,1.21,1.21,24019200.0,1.1824,1.1824,1.1824,1.1824,24019200.0
2009-07-15 12:00:00,1.21,1.21,1.21,1.21,12342400.0,1.1824,1.1824,1.1824,1.1824,12342400.0
2009-07-15 12:30:00,1.21,1.21,1.21,1.21,11411200.0,1.1824,1.1824,1.1824,1.1824,11411200.0
2009-07-15 13:00:00,1.21,1.21,1.21,1.21,11356800.0,1.1824,1.1824,1.1824,1.1824,11356800.0
2009-07-15 13:30:00,1.21,1.22,1.21,1.21,23180800.0,1.1824,1.1922,1.1824,1.1824,23180800.0
2009-07-15 14:00:00,1.21,1.22,1.21,1.21,28672000.0,1.1824,1.1922,1.1824,1.1824,28672000.0
2009-07-15 14:30:00,1.21,1.22,1.21,1.22,33731200.0,1.1824,1.1922,1.1824,1.1922,33731200.0
2009-07-15 15:00:00,1.22,1.22,1.22,1.22,29955200.0,1.1922,1.1922,1.1922,1.1922,29955200.0
2009-07-15 15:30:00,1.22,1.22,1.22,1.22,60006400.0,1.1922,1.1922,1.1922,1.1922,60006400.0
2009-07-16 09:30:00,1.21,1.24,1.21,1.24,58950400.0,1.1824,1.2118,1.1824,1.2118,58950400.0
2009-07-16 10:00:00,1.24,1.24,1.22,1.23,46816000.0,1.2118,1.2118,1.1922,1.202,46816000.0
2009-07-16 10:30:00,1.23,1.24,1.23,1.23,24793600.0,1.202,1.2118,1.202,1.202,24793600.0
2009-07-16 11:00:00,1.23,1.23,1.23,1.23,19820800.0,1.202,1.202,1.202,1.202,19820800.0
2009-07-16 11:30:00,1.23,1.23,1.22,1.23,18073600.0,1.202,1.202,1.1922,1.202,18073600.0
2009-07-16 12:00:00,1.23,1.23,1.23,1.23,14339200.0,1.202,1.202,1.202,1.202,14339200.0
2009-07-16 12:30:00,1.23,1.23,1.23,1.23,9961600.0,1.202,1.202,1.202,1.202,9961600.0
2009-07-16 13:00:00,1.23,1.23,1.23,1.23,12060800.0,1.202,1.202,1.202,1.202,12060800.0
2009-07-16 13:30:00,1.23,1.24,1.23,1.24,22716800.0,1.202,1.2118,1.202,1.2118,22716800.0
2009-07-16 14:00:00,1.24,1.25,1.24,1.24,38614400.0,1.2118,1.2215,1.2118,1.2118,38614400.0
2009-07-16 14:30:00,1.24,1.25,1.24,1.25,37929600.0,1.2118,1.2215,1.2118,1.2215,37929600.0
2009-07-16 15:00:00,1.25,1.25,1.24,1.25,37286400.0,1.2215,1.2215,1.2118,1.2215,37286400.0
2009-07-16 15:30:00,1.25,1.26,1.25,1.25,98649600.0,1.2215,1.2313,1.2215,1.2215,98649600.0
2009-07-17 09:30:00,1.25,1.26,1.24,1.25,58483200.0,1.2215,1.2313,1.2118,1.2215,58483200.0
2009-07-17 10:00:00,1.25,1.25,1.24,1.25,39116800.0,1.2215,1.2215,1.2118,1.2215,39116800.0
2009-07-17 10:30:00,1.25,1.26,1.25,1.25,28620800.0,1.2215,1.2313,1.2215,1.2215,28620800.0
2009-07-17 11:00:00,1.25,1.25,1.25,1.25,15782400.0,1.2215,1.2215,1.2215,1.2215,15782400.0
2009-07-17 11:30:00,1.25,1.25,1.25,1.25,12304000.0,1.2215,1.2215,1.2215,1.2215,12304000.0
2009-07-17 12:00:00,1.25,1.26,1.25,1.25,18787200.0,1.2215,1.2313,1.2215,1.2215,18787200.0
2009-07-17 12:30:00,1.25,1.26,1.25,1.26,23318400.0,1.2215,1.2313,1.2215,1.2313,23318400.0
2009-07-17 13:00:00,1.26,1.26,1.26,1.26,17040000.0,1.2313,1.2313,1.2313,1.2313,17040000.0
2009-07-17 13:30:00,1.26,1.27,1.26,1.26,20700800.0,1.2313,1.2411,1.2313,1.2313,20700800.0
2009-07-17 14:00:00,1.26,1.26,1.26,1.26,11907200.0,1.2313,1.2313,1.2313,1.2313,11907200.0
2009-07-17 14:30:00,1.26,1.27,1.26,1.26,18448000.0,1.2313,1.2411,1.2313,1.2313,18448000.0
2009-07-17 15:00:00,1.26,1.27,1.26,1.26,16841600.0,1.2313,1.2411,1.2313,1.2313,16841600.0
2009-07-17 15:30:00,1.26,1.27,1.26,1.26,44691200.0,1.2313,1.2411,1.2313,1.2313,44691200.0
2009-07-20 09:30:00,1.28,1.29,1.27,1.29,74918400.0,1.2509,1.2606,1.2411,1.2606,74918400.0
2009-07-20 10:00:00,1.29,1.29,1.27,1.28,58905600.0,1.2606,1.2606,1.2411,1.2509,58905600.0
2009-07-20 10:30:00,1.28,1.28,1.27,1.27,38752000.0,1.2509,1.2509,1.2411,1.2411,38752000.0
2009-07-20 11:00:00,1.27,1.28,1.27,1.28,23424000.0,1.2411,1.2509,1.2411,1.2509,23424000.0
2009-07-20 11:30:00,1.28,1.29,1.28,1.28,21856000.0,1.2509,1.2606,1.2509,1.2509,21856000.0
2009-07-20 12:00:00,1.28,1.29,1.28,1.29,17644800.0,1.2509,1.2606,1.2509,1.2606,17644800.0
2009-07-20 12:30:00,1.29,1.29,1.29,1.29,11676800.0,1.2606,1.2606,1.2606,1.2606,11676800.0
2009-07-20 13:00:00,1.29,1.29,1.28,1.28,15206400.0,1.2606,1.2606,1.2509,1.2509,15206400.0
2009-07-20 13:30:00,1.28,1.29,1.28,1.28,25356800.0,1.2509,1.2606,1.2509,1.2509,25356800.0
2009-07-20 14:00:00,1.28,1.29,1.28,1.28,26028800.0,1.2509,1.2606,1.2509,1.2509,26028800.0
2009-07-20 14:30:00,1.28,1.28,1.28,1.28,18374400.0,1.2509,1.2509,1.2509,1.2509,18374400.0
2009-07-20 15:00:00,1.28,1.29,1.28,1.29,29369600.0,1.2509,1.2606,1.2509,1.2606,29369600.0
2009-07-20 15:30:00,1.29,1.3,1.28,1.29,50953600.0,1.2606,1.2704,1.2509,1.2606,50953600.0
2009-07-21 09:30:00,1.3,1.3,1.28,1.29,66678400.0,1.2704,1.2704,1.2509,1.2606,66678400.0
2009-07-21 10:00:00,1.29,1.29,1.28,1.29,49129600.0,1.2606,1.2606,1.2509,1.2606,49129600.0
2009-07-21 10:30:00,1.29,1.3,1.29,1.29,40515200.0,1.2606,1.2704,1.2606,1.2606,40515200.0
2009-07-21 11:00:00,1.29,1.29,1.29,1.29,23715200.0,1.2606,1.2606,1.2606,1.2606,23715200.0
2009-07-21 11:30:00,1.29,1.29,1.28,1.28,33350400.0,1.2606,1.2606,1.2509,1.2509,33350400.0
2009-07-21 12:00:00,1.28,1.28,1.28,1.28,20198400.0,1.2509,1.2509,1.2509,1.2509,20198400.0
2009-07-21 12:30:00,1.28,1.28,1.27,1.28,21542400.0,1.2509,1.2509,1.2411,1.2509,21542400.0
2009-07-21 13:00:00,1.28,1.28,1.27,1.28,22659200.0,1.2509,1.2509,1.2411,1.2509,22659200.0
2009-07-21 13:30:00,1.28,1.29,1.28,1.28,18176000.0,1.2509,1.2606,1.2509,1.2509,18176000.0
2009-07-21 14:00:00,1.28,1.29,1.28,1.28,17868800.0,1.2509,1.2606,1.2509,1.2509,17868800.0
2009-07-21 14:30:00,1.28,1.3,1.28,1.3,37532800.0,1.2509,1.2704,1.2509,1.2704,37532800.0
2009-07-21 15:00:00,1.3,1.3,1.29,1.3,32368000.0,1.2704,1.2704,1.2606,1.2704,32368000.0
2009-07-21 15:30:00,1.3,1.31,1.3,1.31,51036800.0,1.2704,1.2802,1.2704,1.2802,51036800.0
2009-07-22 09:30:00,1.31,1.33,1.3,1.33,67504000.0,1.2802,1.2997,1.2704,1.2997,67504000.0
2009-07-22 10:00:00,1.33,1.33,1.32,1.32,49580800.0,1.2997,1.2997,1.2899,1.2899,49580800.0
2009-07-22 10:30:00,1.32,1.32,1.31,1.32,40790400.0,1.2899,1.2899,1.2802,1.2899,40790400.0
2009-07-22 11:00:00,1.32,1.33,1.32,1.33,30108800.0,1.2899,1.2997,1.2899,1.2997,30108800.0
2009-07-22 11:30:00,1.33,1.33,1.32,1.33,17843200.0,1.2997,1.2997,1.2899,1.2997,17843200.0
2009-07-22 12:00:00,1.33,1.34,1.33,1.34,21523200.0,1.2997,1.3095,1.2997,1.3095,21523200.0
2009-07-22 12:30:00,1.34,1.34,1.33,1.34,28185600.0,1.3095,1.3095,1.2997,1.3095,28185600.0
2009-07-22 13:00:00,1.34,1.34,1.33,1.33,19478400.0,1.3095,1.3095,1.2997,1.2997,19478400.0
2009-07-22 13:30:00,1.33,1.33,1.33,1.33,22524800.0,1.2997,1.2997,1.2997,1.2997,22524800.0
2009-07-22 14:00:00,1.33,1.33,1.32,1.33,24307200.0,1.2997,1.2997,1.2899,1.2997,24307200.0
2009-07-22 14:30:00,1.33,1.33,1.32,1.33,30374400.0,1.2997,1.2997,1.2899,1.2997,30374400.0
2009-07-22 15:00:00,1.33,1.34,1.32,1.32,37795200.0,1.2997,1.3095,1.2899,1.2899,37795200.0
2009-07-22 15:30:00,1.32,1.33,1.32,1.33,50464000.0,1.2899,1.2997,1.2899,1.2997,50464000.0
2009-07-23 09:30:00,1.33,1.35,1.32,1.35,71926400.0,1.2997,1.3193,1.2899,1.3193,71926400.0
2009-07-23 10:00:00,1.35,1.37,1.35,1.36,75184000.0,1.3193,1.3388,1.3193,1.329,75184000.0
2009-07-23 10:30:00,1.36,1.37,1.36,1.37,55872000.0,1.329,1.3388,1.329,1.3388,55872000.0
2009-07-23 11:00:00,1.37,1.38,1.37,1.38,54979200.0,1.3388,1.3486,1.3388,1.3486,54979200.0
2009-07-23 11:30:00,1.38,1.39,1.38,1.38,41792000.0,1.3486,1.3584,1.3486,1.3486,41792000.0
2009-07-23 12:00:00,1.38,1.39,1.38,1.39,24742400.0,1.3486,1.3584,1.3486,1.3584,24742400.0
2009-07-23 12:30:00,1.39,1.39,1.38,1.39,35043200.0,1.3584,1.3584,1.3486,1.3584,35043200.0
2009-07-23 13:00:00,1.39,1.39,1.39,1.39,27827200.0,1.3584,1.3584,1.3584,1.3584,27827200.0
2009-07-23 13:30:00,1.39,1.4,1.39,1.39,32288000.0,1.3584,1.3681,1.3584,1.3584,32288000.0
2009-07-23 14:00:00,1.39,1.39,1.39,1.39,37564800.0,1.3584,1.3584,1.3584,1.3584,37564800.0
2009-07-23 14:30:00,1.39,1.39,1.39,1.39,30198400.0,1.3584,1.3584,1.3584,1.3584,30198400.0
2009-07-23 15:00:00,1.39,1.4,1.39,1.39,37046400.0,1.3584,1.3681,1.3584,1.3584,37046400.0
2009-07-23 15:30:00,1.39,1.39,1.38,1.39,67651200.0,1.3584,1.3584,1.3486,1.3584,67651200.0
2009-07-24 09:30:00,1.36,1.38,1.35,1.35,83190400.0,1.329,1.3486,1.3193,1.3193,83190400.0
2009-07-24 10:00:00,1.35,1.36,1.35,1.36,43286400.0,1.3193,1.329,1.3193,1.329,43286400.0
2009-07-24 10:30:00,1.36,1.37,1.35,1.36,29680000.0,1.329,1.3388,1.3193,1.329,29680000.0
2009-07-24 11:00:00,1.36,1.37,1.35,1.37,26054400.0,1.329,1.3388,1.3193,1.3388,26054400.0
2009-07-24 11:30:00,1.37,1.37,1.36,1.37,28323200.0,1.3388,1.3388,1.329,1.3388,28323200.0
2009-07-24 12:00:00,1.37,1.38,1.37,1.37,24393600.0,1.3388,1.3486,1.3388,1.3388,24393600.0
2009-07-24 12:30:00,1.37,1.38,1.37,1.37,17769600.0,1.3388,1.3486,1.3388,1.3388,17769600.0
2009-07-24 13:00:00,1.37,1.38,1.37,1.38,15504000.0,1.3388,1.3486,1.3388,1.3486,15504000.0
2009-07-24 13:30:00,1.38,1.39,1.38,1.38,35907200.0,1.3486,1.3584,1.3486,1.3486,35907200.0
2009-07-24 14:00:00,1.38,1.39,1.38,1.38,31187200.0,1.3486,1.3584,1.3486,1.3486,31187200.0
2009-07-24 14:30:00,1.38,1.38,1.38,1.38,24300800.0,1.3486,1.3486,1.3486,1.3486,24300800.0
2009-07-24 15:00:00,1.38,1.38,1.38,1.38,24544000.0,1.3486,1.3486,1.3486,1.3486,24544000.0
2009-07-24 15:30:00,1.38,1.39,1.38,1.39,42368000.0,1.3486,1.3584,1.3486,1.3584,42368000.0
2009-07-27 11:00:00,1.37,1.38,1.37,1.38,18112000.0,1.3388,1.3486,1.3388,1.3486,18112000.0
2009-07-27 11:30:00,1.38,1.38,1.37,1.37,27289600.0,1.3486,1.3486,1.3388,1.3388,27289600.0
2009-07-27 12:00:00,1.37,1.38,1.37,1.37,19443200.0,1.3388,1.3486,1.3388,1.3388,19443200.0
2009-07-27 12:30:00,1.37,1.37,1.37,1.37,19763200.0,1.3388,1.3388,1.3388,1.3388,19763200.0
2009-07-27 13:00:00,1.37,1.37,1.36,1.37,15660800.0,1.3388,1.3388,1.329,1.3388,15660800.0
2009-07-27 13:30:00,1.37,1.38,1.36,1.38,21827200.0,1.3388,1.3486,1.329,1.3486,21827200.0
2009-07-27 14:00:00,1.38,1.38,1.37,1.38,28147200.0,1.3486,1.3486,1.3388,1.3486,28147200.0
2009-07-27 14:30:00,1.38,1.39,1.38,1.38,28374400.0,1.3486,1.3584,1.3486,1.3486,28374400.0
2009-07-27 15:00:00,1.38,1.38,1.37,1.38,23187200.0,1.3486,1.3486,1.3388,1.3486,23187200.0
2009-07-27 15:30:00,1.38,1.39,1.37,1.39,38812800.0,1.3486,1.3584,1.3388,1.3584,38812800.0
2009-07-28 09:30:00,1.38,1.39,1.37,1.39,66345600.0,1.3486,1.3584,1.3388,1.3584,66345600.0
2009-07-28 10:00:00,1.39,1.39,1.36,1.38,59545600.0,1.3584,1.3584,1.329,1.3486,59545600.0
2009-07-28 10:30:00,1.38,1.38,1.37,1.38,25721600.0,1.3486,1.3486,1.3388,1.3486,25721600.0
2009-07-28 11:00:00,1.38,1.38,1.37,1.37,38156800.0,1.3486,1.3486,1.3388,1.3388,38156800.0
2009-07-28 11:30:00,1.37,1.37,1.36,1.37,45558400.0,1.3388,1.3388,1.329,1.3388,45558400.0
2009-07-28 12:00:00,1.37,1.37,1.36,1.37,21478400.0,1.3388,1.3388,1.329,1.3388,21478400.0
2009-07-28 12:30:00,1.37,1.37,1.37,1.37,17267200.0,1.3388,1.3388,1.3388,1.3388,17267200.0
2009-07-28 13:00:00,1.37,1.38,1.37,1.38,34752000.0,1.3388,1.3486,1.3388,1.3486,34752000.0
2009-07-28 13:30:00,1.38,1.39,1.38,1.39,37840000.0,1.3486,1.3584,1.3486,1.3584,37840000.0
2009-07-28 14:00:00,1.39,1.4,1.38,1.39,35539200.0,1.3584,1.3681,1.3486,1.3584,35539200.0
2009-07-28 14:30:00,1.39,1.41,1.39,1.39,64742400.0,1.3584,1.3779,1.3584,1.3584,64742400.0
2009-07-28 15:00:00,1.39,1.39,1.38,1.39,38755200.0,1.3584,1.3584,1.3486,1.3584,38755200.0
2009-07-28 15:30:00,1.39,1.4,1.38,1.4,52857600.0,1.3584,1.3681,1.3486,1.3681,52857600.0
2009-07-29 09:30:00,1.39,1.39,1.37,1.38,48243200.0,1.3584,1.3584,1.3388,1.3486,48243200.0
2009-07-29 10:00:00,1.38,1.39,1.38,1.39,40515200.0,1.3486,1.3584,1.3486,1.3584,40515200.0
2009-07-29 10:30:00,1.39,1.39,1.38,1.39,36297600.0,1.3584,1.3584,1.3486,1.3584,36297600.0
2009-07-29 11:00:00,1.39,1.39,1.38,1.38,18713600.0,1.3584,1.3584,1.3486,1.3486,18713600.0
2009-07-29 11:30:00,1.38,1.38,1.37,1.38,16988800.0,1.3486,1.3486,1.3388,1.3486,16988800.0
2009-07-29 12:00:00,1.38,1.39,1.38,1.38,15257600.0,1.3486,1.3584,1.3486,1.3486,15257600.0
2009-07-29 12:30:00,1.38,1.39,1.38,1.38,16601600.0,1.3486,1.3584,1.3486,1.3486,16601600.0
2009-07-29 13:00:00,1.38,1.38,1.37,1.37,27110400.0,1.3486,1.3486,1.3388,1.3388,27110400.0
2009-07-29 13:30:00,1.37,1.38,1.36,1.38,32022400.0,1.3388,1.3486,1.329,1.3486,32022400.0
2009-07-29 14:00:00,1.38,1.39,1.37,1.38,17734400.0,1.3486,1.3584,1.3388,1.3486,17734400.0
2009-07-29 14:30:00,1.38,1.38,1.37,1.37,14739200.0,1.3486,1.3486,1.3388,1.3388,14739200.0
2009-07-29 15:00:00,1.37,1.38,1.37,1.38,21347200.0,1.3388,1.3486,1.3388,1.3486,21347200.0
2009-07-29 15:30:00,1.38,1.39,1.38,1.39,50768000.0,1.3486,1.3584,1.3486,1.3584,50768000.0
2009-07-30 09:30:00,1.42,1.44,1.41,1.44,77097600.0,1.3877,1.4072,1.3779,1.4072,77097600.0
2009-07-30 10:00:00,1.44,1.44,1.43,1.44,55203200.0,1.4072,1.4072,1.3974,1.4072,55203200.0
2009-07-30 10:30:00,1.44,1.45,1.44,1.44,40771200.0,1.4072,1.417,1.4072,1.4072,40771200.0
2009-07-30 11:00:00,1.44,1.44,1.43,1.43,28659200.0,1.4072,1.4072,1.3974,1.3974,28659200.0
2009-07-30 11:30:00,1.43,1.43,1.42,1.42,36515200.0,1.3974,1.3974,1.3877,1.3877,36515200.0
2009-07-30 12:00:00,1.42,1.42,1.42,1.42,23257600.0,1.3877,1.3877,1.3877,1.3877,23257600.0
2009-07-30 12:30:00,1.42,1.43,1.42,1.42,23328000.0,1.3877,1.3974,1.3877,1.3877,23328000.0
2009-07-30 13:00:00,1.42,1.43,1.42,1.42,39148800.0,1.3877,1.3974,1.3877,1.3877,39148800.0
2009-07-30 13:30:00,1.42,1.43,1.42,1.42,23097600.0,1.3877,1.3974,1.3877,1.3877,23097600.0
2009-07-30 14:00:00,1.42,1.42,1.42,1.42,25932800.0,1.3877,1.3877,1.3877,1.3877,25932800.0
2009-07-30 14:30:00,1.42,1.43,1.42,1.42,22828800.0,1.3877,1.3974,1.3877,1.3877,22828800.0
2009-07-30 15:00:00,1.42,1.43,1.42,1.43,24099200.0,1.3877,1.3974,1.3877,1.3974,24099200.0
2009-07-30 15:30:00,1.43,1.43,1.4,1.4,76652800.0,1.3974,1.3974,1.3681,1.3681,76652800.0
2009-07-31 09:30:00,1.4,1.42,1.4,1.41,72633600.0,1.3681,1.3877,1.3681,1.3779,72633600.0
2009-07-31 10:00:00,1.41,1.42,1.4,1.41,57321600.0,1.3779,1.3877,1.3681,1.3779,57321600.0
2009-07-31 10:30:00,1.41,1.42,1.41,1.42,30496000.0,1.3779,1.3877,1.3779,1.3877,30496000.0
2009-07-31 11:00:00,1.42,1.42,1.41,1.41,16876800.0,1.3877,1.3877,1.3779,1.3779,16876800.0
2009-07-31 11:30:00,1.41,1.42,1.41,1.42,14992000.0,1.3779,1.3877,1.3779,1.3877,14992000.0
2009-07-31 12:00:00,1.42,1.42,1.41,1.42,13347200.0,1.3877,1.3877,1.3779,1.3877,13347200.0
2009-07-31 12:30:00,1.42,1.42,1.41,1.41,12924800.0,1.3877,1.3877,1.3779,1.3779,12924800.0
2009-07-31 13:00:00,1.41,1.41,1.41,1.41,7897600.0,1.3779,1.3779,1.3779,1.3779,7897600.0
2009-07-31 13:30:00,1.41,1.42,1.41,1.41,15385600.0,1.3779,1.3877,1.3779,1.3779,15385600.0
2009-07-31 14:00:00,1.41,1.42,1.41,1.41,25936000.0,1.3779,1.3877,1.3779,1.3779,25936000.0
2009-07-31 14:30:00,1.41,1.42,1.4,1.41,24003200.0,1.3779,1.3877,1.3681,1.3779,24003200.0
2009-07-31 15:00:00,1.41,1.42,1.4,1.41,39244800.0,1.3779,1.3877,1.3681,1.3779,39244800.0
2009-07-31 15:30:00,1.41,1.41,1.39,1.39,57504000.0,1.3779,1.3779,1.3584,1.3584,57504000.0
2009-08-03 09:30:00,1.42,1.43,1.41,1.42,82115200.0,1.3877,1.3974,1.3779,1.3877,82115200.0
2009-08-03 10:00:00,1.42,1.43,1.42,1.43,47785600.0,1.3877,1.3974,1.3877,1.3974,47785600.0
2009-08-03 10:30:00,1.43,1.43,1.42,1.42,31811200.0,1.3974,1.3974,1.3877,1.3877,31811200.0
2009-08-03 11:00:00,1.42,1.42,1.41,1.41,21529600.0,1.3877,1.3877,1.3779,1.3779,21529600.0
2009-08-03 11:30:00,1.41,1.43,1.41,1.43,26217600.0,1.3779,1.3974,1.3779,1.3974,26217600.0
2009-08-03 12:00:00,1.43,1.43,1.42,1.42,22950400.0,1.3974,1.3974,1.3877,1.3877,22950400.0
2009-08-03 12:30:00,1.42,1.43,1.42,1.43,15081600.0,1.3877,1.3974,1.3877,1.3974,15081600.0
2009-08-03 13:00:00,1.43,1.43,1.43,1.43,19907200.0,1.3974,1.3974,1.3974,1.3974,19907200.0
2009-08-03 13:30:00,1.43,1.43,1.43,1.43,12377600.0,1.3974,1.3974,1.3974,1.3974,12377600.0
2009-08-03 14:00:00,1.43,1.44,1.43,1.43,24297600.0,1.3974,1.4072,1.3974,1.3974,24297600.0
2009-08-03 14:30:00,1.43,1.44,1.43,1.43,20230400.0,1.3974,1.4072,1.3974,1.3974,20230400.0
2009-08-03 15:00:00,1.43,1.44,1.43,1.43,23766400.0,1.3974,1.4072,1.3974,1.3974,23766400.0
2009-08-03 15:30:00,1.43,1.44,1.43,1.44,44649600.0,1.3974,1.4072,1.3974,1.4072,44649600.0
2009-08-04 09:30:00,1.42,1.43,1.42,1.43,47219200.0,1.3877,1.3974,1.3877,1.3974,47219200.0
2009-08-04 10:00:00,1.43,1.43,1.42,1.43,39481600.0,1.3974,1.3974,1.3877,1.3974,39481600.0
2009-08-04 10:30:00,1.43,1.43,1.42,1.43,31260800.0,1.3974,1.3974,1.3877,1.3974,31260800.0
2009-08-04 11:00:00,1.43,1.43,1.43,1.43,27452800.0,1.3974,1.3974,1.3974,1.3974,27452800.0
2009-08-04 11:30:00,1.43,1.44,1.43,1.44,20822400.0,1.3974,1.4072,1.3974,1.4072,20822400.0
2009-08-04 12:00:00,1.44,1.44,1.44,1.44,19664000.0,1.4072,1.4072,1.4072,1.4072,19664000.0
2009-08-04 12:30:00,1.44,1.44,1.44,1.44,13923200.0,1.4072,1.4072,1.4072,1.4072,13923200.0
2009-08-04 13:00:00,1.44,1.45,1.44,1.44,19737600.0,1.4072,1.417,1.4072,1.4072,19737600.0
2009-08-04 13:30:00,1.44,1.44,1.42,1.43,27609600.0,1.4072,1.4072,1.3877,1.3974,27609600.0
2009-08-04 14:00:00,1.42,1.43,1.42,1.43,23491200.0,1.3877,1.3974,1.3877,1.3974,23491200.0
2009-08-04 14:30:00,1.43,1.43,1.42,1.42,21222400.0,1.3974,1.3974,1.3877,1.3877,21222400.0
2009-08-04 15:00:00,1.42,1.43,1.42,1.42,25849600.0,1.3877,1.3974,1.3877,1.3877,25849600.0
2009-08-04 15:30:00,1.42,1.44,1.42,1.43,40195200.0,1.3877,1.4072,1.3877,1.3974,40195200.0
2009-08-05 09:30:00,1.44,1.44,1.41,1.42,78912000.0,1.4072,1.4072,1.3779,1.3877,78912000.0
2009-08-05 10:00:00,1.42,1.42,1.4,1.41,66214400.0,1.3877,1.3877,1.3681,1.3779,66214400.0
2009-08-05 10:30:00,1.41,1.42,1.4,1.41,32579200.0,1.3779,1.3877,1.3681,1.3779,32579200.0
2009-08-05 11:00:00,1.41,1.41,1.4,1.41,20201600.0,1.3779,1.3779,1.3681,1.3779,20201600.0
2009-08-05 11:30:00,1.41,1.41,1.4,1.4,25219200.0,1.3779,1.3779,1.3681,1.3681,25219200.0
2009-08-05 12:00:00,1.4,1.41,1.4,1.4,23440000.0,1.3681,1.3779,1.3681,1.3681,23440000.0
2009-08-05 12:30:00,1.4,1.41,1.4,1.4,18905600.0,1.3681,1.3779,1.3681,1.3681,18905600.0
2009-08-05 13:00:00,1.4,1.41,1.4,1.41,33184000.0,1.3681,1.3779,1.3681,1.3779,33184000.0
2009-08-05 13:30:00,1.41,1.41,1.4,1.4,18908800.0,1.3779,1.3779,1.3681,1.3681,18908800.0
2009-08-05 14:00:00,1.41,1.41,1.4,1.41,16009600.0,1.3779,1.3779,1.3681,1.3779,16009600.0
2009-08-05 14:30:00,1.41,1.42,1.41,1.42,32233600.0,1.3779,1.3877,1.3779,1.3877,32233600.0
2009-08-05 15:00:00,1.42,1.42,1.42,1.42,28380800.0,1.3877,1.3877,1.3877,1.3877,28380800.0
2009-08-05 15:30:00,1.42,1.42,1.41,1.42,47094400.0,1.3877,1.3877,1.3779,1.3877,47094400.0
2009-08-06 09:30:00,1.42,1.43,1.4,1.4,58998400.0,1.3877,1.3974,1.3681,1.3681,58998400.0
2009-08-06 10:00:00,1.4,1.4,1.39,1.39,51171200.0,1.3681,1.3681,1.3584,1.3584,51171200.0
2009-08-06 10:30:00,1.39,1.4,1.39,1.4,32201600.0,1.3584,1.3681,1.3584,1.3681,32201600.0
2009-08-06 11:00:00,1.4,1.41,1.39,1.4,25872000.0,1.3681,1.3779,1.3584,1.3681,25872000.0
2009-08-06 11:30:00,1.4,1.4,1.39,1.39,14899200.0,1.3681,1.3681,1.3584,1.3584,14899200.0
2009-08-06 12:00:00,1.39,1.4,1.38,1.39,19881600.0,1.3584,1.3681,1.3486,1.3584,19881600.0
2009-08-06 12:30:00,1.39,1.4,1.39,1.39,21692800.0,1.3584,1.3681,1.3584,1.3584,21692800.0
2009-08-06 13:00:00,1.39,1.4,1.39,1.4,13411200.0,1.3584,1.3681,1.3584,1.3681,13411200.0
2009-08-06 13:30:00,1.4,1.4,1.39,1.39,18473600.0,1.3681,1.3681,1.3584,1.3584,18473600.0
2009-08-06 14:00:00,1.39,1.39,1.38,1.39,36134400.0,1.3584,1.3584,1.3486,1.3584,36134400.0
2009-08-06 14:30:00,1.39,1.39,1.38,1.39,17852800.0,1.3584,1.3584,1.3486,1.3584,17852800.0
2009-08-06 15:00:00,1.39,1.4,1.39,1.39,22403200.0,1.3584,1.3681,1.3584,1.3584,22403200.0
2009-08-06 15:30:00,1.39,1.4,1.39,1.39,60876800.0,1.3584,1.3681,1.3584,1.3584,60876800.0
2009-08-07 09:30:00,1.43,1.44,1.41,1.41,74329600.0,1.3974,1.4072,1.3779,1.3779,74329600.0
2009-08-07 10:00:00,1.41,1.42,1.4,1.41,46819200.0,1.3779,1.3877,1.3681,1.3779,46819200.0
2009-08-07 10:30:00,1.41,1.43,1.41,1.43,52128000.0,1.3779,1.3974,1.3779,1.3974,52128000.0
2009-08-07 11:00:00,1.43,1.44,1.43,1.43,27968000.0,1.3974,1.4072,1.3974,1.3974,27968000.0
2009-08-07 11:30:00,1.43,1.44,1.43,1.43,26646400.0,1.3974,1.4072,1.3974,1.3974,26646400.0
2009-08-07 12:00:00,1.43,1.43,1.43,1.43,13075200.0,1.3974,1.3974,1.3974,1.3974,13075200.0
2009-08-07 12:30:00,1.43,1.43,1.43,1.43,15516800.0,1.3974,1.3974,1.3974,1.3974,15516800.0
2009-08-07 13:00:00,1.43,1.44,1.43,1.44,21075200.0,1.3974,1.4072,1.3974,1.4072,21075200.0
2009-08-07 13:30:00,1.44,1.44,1.43,1.43,15948800.0,1.4072,1.4072,1.3974,1.3974,15948800.0
2009-08-07 14:00:00,1.43,1.44,1.43,1.43,13270400.0,1.3974,1.4072,1.3974,1.3974,13270400.0
2009-08-07 14:30:00,1.43,1.43,1.43,1.43,11808000.0,1.3974,1.3974,1.3974,1.3974,11808000.0
2009-08-07 15:00:00,1.43,1.43,1.42,1.43,30675200.0,1.3974,1.3974,1.3877,1.3974,30675200.0
2009-08-07 15:30:00,1.43,1.43,1.42,1.42,45910400.0,1.3974,1.3974,1.3877,1.3877,45910400.0
2009-08-10 09:30:00,1.42,1.42,1.4,1.42,47030400.0,1.3877,1.3877,1.3681,1.3877,47030400.0
2009-08-10 10:00:00,1.42,1.42,1.41,1.42,29158400.0,1.3877,1.3877,1.3779,1.3877,29158400.0
2009-08-10 10:30:00,1.42,1.42,1.41,1.42,16342400.0,1.3877,1.3877,1.3779,1.3877,16342400.0
2009-08-10 11:00:00,1.42,1.42,1.41,1.41,13289600.0,1.3877,1.3877,1.3779,1.3779,13289600.0
2009-08-10 11:30:00,1.41,1.41,1.41,1.41,12771200.0,1.3779,1.3779,1.3779,1.3779,12771200.0
2009-08-10 12:00:00,1.41,1.41,1.4,1.4,15708800.0,1.3779,1.3779,1.3681,1.3681,15708800.0
2009-08-10 12:30:00,1.4,1.4,1.39,1.4,23267200.0,1.3681,1.3681,1.3584,1.3681,23267200.0
2009-08-10 13:00:00,1.4,1.4,1.39,1.4,28064000.0,1.3681,1.3681,1.3584,1.3681,28064000.0
2009-08-10 13:30:00,1.4,1.4,1.39,1.4,18163200.0,1.3681,1.3681,1.3584,1.3681,18163200.0
2009-08-10 14:00:00,1.4,1.4,1.39,1.39,24876800.0,1.3681,1.3681,1.3584,1.3584,24876800.0
2009-08-10 14:30:00,1.39,1.4,1.39,1.4,14761600.0,1.3584,1.3681,1.3584,1.3681,14761600.0
2009-08-10 15:00:00,1.4,1.4,1.4,1.4,22044800.0,1.3681,1.3681,1.3681,1.3681,22044800.0
2009-08-10 15:30:00,1.4,1.41,1.4,1.41,31689600.0,1.3681,1.3779,1.3681,1.3779,31689600.0
2009-08-11 09:30:00,1.39,1.4,1.38,1.39,55699200.0,1.3584,1.3681,1.3486,1.3584,55699200.0
2009-08-11 10:00:00,1.39,1.39,1.37,1.38,48857600.0,1.3584,1.3584,1.3388,1.3486,48857600.0
2009-08-11 10:30:00,1.38,1.38,1.37,1.37,42470400.0,1.3486,1.3486,1.3388,1.3388,42470400.0
2009-08-11 11:00:00,1.37,1.37,1.37,1.37,27481600.0,1.3388,1.3388,1.3388,1.3388,27481600.0
2009-08-11 11:30:00,1.37,1.38,1.37,1.37,20019200.0,1.3388,1.3486,1.3388,1.3388,20019200.0
2009-08-11 12:00:00,1.37,1.38,1.37,1.37,15321600.0,1.3388,1.3486,1.3388,1.3388,15321600.0
2009-08-11 12:30:00,1.37,1.38,1.37,1.37,22195200.0,1.3388,1.3486,1.3388,1.3388,22195200.0
2009-08-11 13:00:00,1.37,1.37,1.37,1.37,15984000.0,1.3388,1.3388,1.3388,1.3388,15984000.0
2009-08-11 13:30:00,1.37,1.38,1.37,1.37,14080000.0,1.3388,1.3486,1.3388,1.3388,14080000.0
2009-08-11 14:00:00,1.37,1.38,1.37,1.38,30694400.0,1.3388,1.3486,1.3388,1.3486,30694400.0
2009-08-11 14:30:00,1.38,1.39,1.38,1.38,23340800.0,1.3486,1.3584,1.3486,1.3486,23340800.0
2009-08-11 15:00:00,1.39,1.39,1.38,1.39,24115200.0,1.3584,1.3584,1.3486,1.3584,24115200.0
2009-08-11 15:30:00,1.39,1.39,1.38,1.38,46419200.0,1.3584,1.3584,1.3486,1.3486,46419200.0
2009-08-12 09:30:00,1.38,1.42,1.38,1.42,78326400.0,1.3486,1.3877,1.3486,1.3877,78326400.0
2009-08-12 10:00:00,1.42,1.43,1.42,1.43,42854400.0,1.3877,1.3974,1.3877,1.3974,42854400.0
2009-08-12 10:30:00,1.43,1.43,1.42,1.43,28035200.0,1.3974,1.3974,1.3877,1.3974,28035200.0
2009-08-12 11:00:00,1.43,1.43,1.43,1.43,16188800.0,1.3974,1.3974,1.3974,1.3974,16188800.0
2009-08-12 11:30:00,1.43,1.43,1.43,1.43,15881600.0,1.3974,1.3974,1.3974,1.3974,15881600.0
2009-08-12 12:00:00,1.43,1.43,1.42,1.43,11324800.0,1.3974,1.3974,1.3877,1.3974,11324800.0
2009-08-12 12:30:00,1.43,1.43,1.42,1.43,13328000.0,1.3974,1.3974,1.3877,1.3974,13328000.0
2009-08-12 13:00:00,1.43,1.43,1.42,1.43,16880000.0,1.3974,1.3974,1.3877,1.3974,16880000.0
2009-08-12 13:30:00,1.43,1.43,1.42,1.42,17299200.0,1.3974,1.3974,1.3877,1.3877,17299200.0
2009-08-12 14:00:00,1.42,1.43,1.42,1.42,33484800.0,1.3877,1.3974,1.3877,1.3877,33484800.0
2009-08-12 14:30:00,1.42,1.44,1.41,1.44,50035200.0,1.3877,1.4072,1.3779,1.4072,50035200.0
2009-08-12 15:00:00,1.44,1.45,1.44,1.44,48284800.0,1.4072,1.417,1.4072,1.4072,48284800.0
2009-08-12 15:30:00,1.44,1.44,1.42,1.42,50195200.0,1.4072,1.4072,1.3877,1.3877,50195200.0
2009-08-13 09:30:00,1.44,1.44,1.41,1.41,74044800.0,1.4072,1.4072,1.3779,1.3779,74044800.0
2009-08-13 10:00:00,1.41,1.43,1.41,1.43,34483200.0,1.3779,1.3974,1.3779,1.3974,34483200.0
2009-08-13 10:30:00,1.43,1.44,1.43,1.44,29308800.0,1.3974,1.4072,1.3974,1.4072,29308800.0
2009-08-13 11:00:00,1.44,1.44,1.43,1.43,24902400.0,1.4072,1.4072,1.3974,1.3974,24902400.0
2009-08-13 11:30:00,1.43,1.44,1.43,1.44,9932800.0,1.3974,1.4072,1.3974,1.4072,9932800.0
2009-08-13 12:00:00,1.44,1.44,1.43,1.43,11404800.0,1.4072,1.4072,1.3974,1.3974,11404800.0
2009-08-13 12:30:00,1.43,1.44,1.43,1.44,11804800.0,1.3974,1.4072,1.3974,1.4072,11804800.0
2009-08-13 13:00:00,1.44,1.44,1.43,1.43,24217600.0,1.4072,1.4072,1.3974,1.3974,24217600.0
2009-08-13 13:30:00,1.43,1.44,1.43,1.43,13414400.0,1.3974,1.4072,1.3974,1.3974,13414400.0
2009-08-13 14:00:00,1.43,1.43,1.42,1.42,26393600.0,1.3974,1.3974,1.3877,1.3877,26393600.0
2009-08-13 14:30:00,1.42,1.43,1.42,1.42,21612800.0,1.3877,1.3974,1.3877,1.3877,21612800.0
2009-08-13 15:00:00,1.42,1.44,1.42,1.43,30233600.0,1.3877,1.4072,1.3877,1.3974,30233600.0
2009-08-13 15:30:00,1.43,1.44,1.43,1.44,41564800.0,1.3974,1.4072,1.3974,1.4072,41564800.0
2009-08-14 09:30:00,1.43,1.43,1.4,1.4,65920000.0,1.3974,1.3974,1.3681,1.3681,65920000.0
2009-08-14 10:00:00,1.4,1.4,1.39,1.39,47312000.0,1.3681,1.3681,1.3584,1.3584,47312000.0
2009-08-14 10:30:00,1.39,1.4,1.39,1.39,28012800.0,1.3584,1.3681,1.3584,1.3584,28012800.0
2009-08-14 11:00:00,1.39,1.4,1.39,1.39,22720000.0,1.3584,1.3681,1.3584,1.3584,22720000.0
2009-08-14 11:30:00,1.39,1.39,1.38,1.38,19686400.0,1.3584,1.3584,1.3486,1.3486,19686400.0
2009-08-14 12:00:00,1.38,1.39,1.38,1.38,13440000.0,1.3486,1.3584,1.3486,1.3486,13440000.0
2009-08-14 12:30:00,1.38,1.39,1.38,1.39,9932800.0,1.3486,1.3584,1.3486,1.3584,9932800.0
2009-08-14 13:00:00,1.39,1.39,1.39,1.39,11356800.0,1.3584,1.3584,1.3584,1.3584,11356800.0
2009-08-14 13:30:00,1.39,1.39,1.39,1.39,7878400.0,1.3584,1.3584,1.3584,1.3584,7878400.0
2009-08-14 14:00:00,1.39,1.39,1.39,1.39,12358400.0,1.3584,1.3584,1.3584,1.3584,12358400.0
2009-08-14 14:30:00,1.39,1.4,1.39,1.39,13635200.0,1.3584,1.3681,1.3584,1.3584,13635200.0
2009-08-14 15:00:00,1.39,1.4,1.39,1.39,17110400.0,1.3584,1.3681,1.3584,1.3584,17110400.0
2009-08-14 15:30:00,1.39,1.41,1.39,1.41,46908800.0,1.3584,1.3779,1.3584,1.3779,46908800.0
2009-08-17 09:30:00,1.36,1.36,1.34,1.35,89926400.0,1.329,1.329,1.3095,1.3193,89926400.0
2009-08-17 10:00:00,1.35,1.35,1.34,1.34,36604800.0,1.3193,1.3193,1.3095,1.3095,36604800.0
2009-08-17 10:30:00,1.34,1.35,1.34,1.34,32051200.0,1.3095,1.3193,1.3095,1.3095,32051200.0
2009-08-17 11:00:00,1.34,1.34,1.33,1.34,36803200.0,1.3095,1.3095,1.2997,1.3095,36803200.0
2009-08-17 11:30:00,1.34,1.34,1.34,1.34,15574400.0,1.3095,1.3095,1.3095,1.3095,15574400.0
2009-08-17 12:00:00,1.34,1.34,1.34,1.34,9926400.0,1.3095,1.3095,1.3095,1.3095,9926400.0
2009-08-17 12:30:00,1.34,1.34,1.34,1.34,6236800.0,1.3095,1.3095,1.3095,1.3095,6236800.0
2009-08-17 13:00:00,1.34,1.34,1.33,1.33,19776000.0,1.3095,1.3095,1.2997,1.2997,19776000.0
2009-08-17 13:30:00,1.33,1.34,1.33,1.34,23136000.0,1.2997,1.3095,1.2997,1.3095,23136000.0
2009-08-17 14:00:00,1.34,1.34,1.33,1.34,15395200.0,1.3095,1.3095,1.2997,1.3095,15395200.0
2009-08-17 14:30:00,1.34,1.34,1.33,1.33,19385600.0,1.3095,1.3095,1.2997,1.2997,19385600.0
2009-08-17 15:00:00,1.33,1.34,1.32,1.33,34777600.0,1.2997,1.3095,1.2899,1.2997,34777600.0
2009-08-17 15:30:00,1.33,1.33,1.32,1.32,48624000.0,1.2997,1.2997,1.2899,1.2899,48624000.0
2009-08-18 09:30:00,1.34,1.35,1.33,1.34,56915200.0,1.3095,1.3193,1.2997,1.3095,56915200.0
2009-08-18 10:00:00,1.34,1.35,1.34,1.34,35036800.0,1.3095,1.3193,1.3095,1.3095,35036800.0
2009-08-18 10:30:00,1.34,1.35,1.34,1.34,16774400.0,1.3095,1.3193,1.3095,1.3095,16774400.0
2009-08-18 11:00:00,1.34,1.35,1.34,1.35,20540800.0,1.3095,1.3193,1.3095,1.3193,20540800.0
2009-08-18 11:30:00,1.35,1.36,1.35,1.36,17916800.0,1.3193,1.329,1.3193,1.329,17916800.0
2009-08-18 12:00:00,1.36,1.36,1.35,1.36,14768000.0,1.329,1.329,1.3193,1.329,14768000.0
2009-08-18 12:30:00,1.36,1.36,1.36,1.36,9657600.0,1.329,1.329,1.329,1.329,9657600.0
2009-08-18 13:00:00,1.36,1.36,1.36,1.36,14704000.0,1.329,1.329,1.329,1.329,14704000.0
2009-08-18 13:30:00,1.36,1.36,1.35,1.36,10796800.0,1.329,1.329,1.3193,1.329,10796800.0
2009-08-18 14:00:00,1.36,1.36,1.36,1.36,11683200.0,1.329,1.329,1.329,1.329,11683200.0
2009-08-18 14:30:00,1.36,1.36,1.36,1.36,12518400.0,1.329,1.329,1.329,1.329,12518400.0
2009-08-18 15:00:00,1.36,1.37,1.36,1.36,13510400.0,1.329,1.3388,1.329,1.329,13510400.0
2009-08-18 15:30:00,1.36,1.37,1.36,1.36,28966400.0,1.329,1.3388,1.329,1.329,28966400.0
2009-08-19 09:30:00,1.33,1.36,1.33,1.35,54089600.0,1.2997,1.329,1.2997,1.3193,54089600.0
2009-08-19 10:00:00,1.35,1.36,1.35,1.35,28630400.0,1.3193,1.329,1.3193,1.3193,28630400.0
2009-08-19 10:30:00,1.35,1.36,1.35,1.35,27056000.0,1.3193,1.329,1.3193,1.3193,27056000.0
2009-08-19 11:00:00,1.35,1.36,1.35,1.35,12012800.0,1.3193,1.329,1.3193,1.3193,12012800.0
2009-08-19 11:30:00,1.35,1.37,1.35,1.37,26323200.0,1.3193,1.3388,1.3193,1.3388,26323200.0
2009-08-19 12:00:00,1.37,1.38,1.37,1.38,22825600.0,1.3388,1.3486,1.3388,1.3486,22825600.0
2009-08-19 12:30:00,1.38,1.38,1.38,1.38,14310400.0,1.3486,1.3486,1.3486,1.3486,14310400.0
2009-08-19 13:00:00,1.38,1.39,1.38,1.38,13264000.0,1.3486,1.3584,1.3486,1.3486,13264000.0
2009-08-19 13:30:00,1.38,1.39,1.38,1.39,12089600.0,1.3486,1.3584,1.3486,1.3584,12089600.0
2009-08-19 14:00:00,1.39,1.39,1.38,1.38,12672000.0,1.3584,1.3584,1.3486,1.3486,12672000.0
2009-08-19 14:30:00,1.38,1.38,1.38,1.38,16649600.0,1.3486,1.3486,1.3486,1.3486,16649600.0
2009-08-19 15:00:00,1.38,1.38,1.37,1.38,23180800.0,1.3486,1.3486,1.3388,1.3486,23180800.0
2009-08-19 15:30:00,1.38,1.38,1.37,1.38,32681600.0,1.3486,1.3486,1.3388,1.3486,32681600.0
2009-08-20 09:30:00,1.38,1.41,1.37,1.41,54732800.0,1.3486,1.3779,1.3388,1.3779,54732800.0
2009-08-20 10:00:00,1.41,1.41,1.4,1.4,29308800.0,1.3779,1.3779,1.3681,1.3681,29308800.0
2009-08-20 10:30:00,1.4,1.41,1.4,1.4,22144000.0,1.3681,1.3779,1.3681,1.3681,22144000.0
2009-08-20 11:00:00,1.4,1.41,1.4,1.4,13392000.0,1.3681,1.3779,1.3681,1.3681,13392000.0
2009-08-20 11:30:00,1.4,1.4,1.4,1.4,18486400.0,1.3681,1.3681,1.3681,1.3681,18486400.0
2009-08-20 12:00:00,1.4,1.4,1.4,1.4,11113600.0,1.3681,1.3681,1.3681,1.3681,11113600.0
2009-08-20 12:30:00,1.4,1.41,1.4,1.41,15068800.0,1.3681,1.3779,1.3681,1.3779,15068800.0
2009-08-20 13:00:00,1.41,1.41,1.4,1.41,8844800.0,1.3779,1.3779,1.3681,1.3779,8844800.0
2009-08-20 13:30:00,1.41,1.41,1.4,1.41,11193600.0,1.3779,1.3779,1.3681,1.3779,11193600.0
2009-08-20 14:00:00,1.41,1.41,1.41,1.41,7289600.0,1.3779,1.3779,1.3779,1.3779,7289600.0
2009-08-20 14:30:00,1.41,1.41,1.4,1.41,10614400.0,1.3779,1.3779,1.3681,1.3779,10614400.0
2009-08-20 15:00:00,1.41,1.41,1.41,1.41,24019200.0,1.3779,1.3779,1.3779,1.3779,24019200.0
2009-08-20 15:30:00,1.41,1.42,1.41,1.41,36528000.0,1.3779,1.3877,1.3779,1.3779,36528000.0
2009-08-21 09:30:00,1.43,1.43,1.41,1.42,53193600.0,1.3974,1.3974,1.3779,1.3877,53193600.0
2009-08-21 10:00:00,1.42,1.46,1.42,1.44,88262400.0,1.3877,1.4268,1.3877,1.4072,88262400.0
2009-08-21 10:30:00,1.44,1.45,1.44,1.45,23516800.0,1.4072,1.417,1.4072,1.417,23516800.0
2009-08-21 11:00:00,1.45,1.45,1.44,1.45,12262400.0,1.417,1.417,1.4072,1.417,12262400.0
2009-08-21 11:30:00,1.45,1.45,1.44,1.45,12182400.0,1.417,1.417,1.4072,1.417,12182400.0
2009-08-21 12:00:00,1.45,1.45,1.44,1.45,9379200.0,1.417,1.417,1.4072,1.417,9379200.0
2009-08-21 12:30:00,1.45,1.45,1.44,1.44,10032000.0,1.417,1.417,1.4072,1.4072,10032000.0
2009-08-21 13:00:00,1.44,1.44,1.44,1.44,10457600.0,1.4072,1.4072,1.4072,1.4072,10457600.0
2009-08-21 13:30:00,1.44,1.44,1.43,1.44,18838400.0,1.4072,1.4072,1.3974,1.4072,18838400.0
2009-08-21 14:00:00,1.44,1.44,1.44,1.44,16208000.0,1.4072,1.4072,1.4072,1.4072,16208000.0
2009-08-21 14:30:00,1.44,1.45,1.44,1.45,13740800.0,1.4072,1.417,1.4072,1.417,13740800.0
2009-08-21 15:00:00,1.45,1.46,1.45,1.45,33705600.0,1.417,1.4268,1.417,1.417,33705600.0
2009-08-21 15:30:00,1.45,1.46,1.45,1.45,43814400.0,1.417,1.4268,1.417,1.417,43814400.0
2009-08-24 09:30:00,1.46,1.47,1.45,1.46,69958400.0,1.4268,1.4365,1.417,1.4268,69958400.0
2009-08-24 10:00:00,1.46,1.47,1.46,1.47,41292800.0,1.4268,1.4365,1.4268,1.4365,41292800.0
2009-08-24 10:30:00,1.47,1.47,1.47,1.47,14713600.0,1.4365,1.4365,1.4365,1.4365,14713600.0
2009-08-24 11:00:00,1.47,1.47,1.47,1.47,16816000.0,1.4365,1.4365,1.4365,1.4365,16816000.0
2009-08-24 11:30:00,1.47,1.47,1.46,1.46,15478400.0,1.4365,1.4365,1.4268,1.4268,15478400.0
2009-08-24 12:00:00,1.46,1.46,1.46,1.46,13273600.0,1.4268,1.4268,1.4268,1.4268,13273600.0
2009-08-24 12:30:00,1.46,1.46,1.46,1.46,11036800.0,1.4268,1.4268,1.4268,1.4268,11036800.0
2009-08-24 13:00:00,1.46,1.46,1.44,1.44,40147200.0,1.4268,1.4268,1.4072,1.4072,40147200.0
2009-08-24 13:30:00,1.44,1.45,1.44,1.45,19305600.0,1.4072,1.417,1.4072,1.417,19305600.0
2009-08-24 14:00:00,1.45,1.46,1.45,1.45,12428800.0,1.417,1.4268,1.417,1.417,12428800.0
2009-08-24 14:30:00,1.45,1.45,1.45,1.45,11059200.0,1.417,1.417,1.417,1.417,11059200.0
2009-08-24 15:00:00,1.45,1.45,1.44,1.45,34902400.0,1.417,1.417,1.4072,1.417,34902400.0
2009-08-24 15:30:00,1.45,1.45,1.44,1.45,40809600.0,1.417,1.417,1.4072,1.417,40809600.0
2009-08-25 09:30:00,1.45,1.47,1.45,1.47,51564800.0,1.417,1.4365,1.417,1.4365,51564800.0
2009-08-25 10:00:00,1.47,1.48,1.45,1.46,71945600.0,1.4365,1.4463,1.417,1.4268,71945600.0
2009-08-25 10:30:00,1.46,1.47,1.46,1.46,30118400.0,1.4268,1.4365,1.4268,1.4268,30118400.0
2009-08-25 11:00:00,1.46,1.47,1.46,1.47,13200000.0,1.4268,1.4365,1.4268,1.4365,13200000.0
2009-08-25 11:30:00,1.47,1.47,1.47,1.47,12595200.0,1.4365,1.4365,1.4365,1.4365,12595200.0
2009-08-25 12:00:00,1.47,1.48,1.47,1.48,12099200.0,1.4365,1.4463,1.4365,1.4463,12099200.0
2009-08-25 12:30:00,1.48,1.48,1.46,1.46,15686400.0,1.4463,1.4463,1.4268,1.4268,15686400.0
2009-08-25 13:00:00,1.46,1.47,1.46,1.46,18057600.0,1.4268,1.4365,1.4268,1.4268,18057600.0
2009-08-25 13:30:00,1.46,1.46,1.45,1.46,16998400.0,1.4268,1.4268,1.417,1.4268,16998400.0
2009-08-25 14:00:00,1.46,1.46,1.45,1.46,17820800.0,1.4268,1.4268,1.417,1.4268,17820800.0
2009-08-25 14:30:00,1.46,1.46,1.45,1.46,29424000.0,1.4268,1.4268,1.417,1.4268,29424000.0
2009-08-25 15:00:00,1.46,1.46,1.46,1.46,19136000.0,1.4268,1.4268,1.4268,1.4268,19136000.0
2009-08-25 15:30:00,1.46,1.46,1.45,1.46,34742400.0,1.4268,1.4268,1.417,1.4268,34742400.0
2009-08-26 09:30:00,1.45,1.46,1.44,1.46,39299200.0,1.417,1.4268,1.4072,1.4268,39299200.0
2009-08-26 10:00:00,1.46,1.47,1.45,1.46,54668800.0,1.4268,1.4365,1.417,1.4268,54668800.0
2009-08-26 10:30:00,1.46,1.47,1.46,1.46,29356800.0,1.4268,1.4365,1.4268,1.4268,29356800.0
2009-08-26 11:00:00,1.46,1.46,1.44,1.44,28585600.0,1.4268,1.4268,1.4072,1.4072,28585600.0
2009-08-26 11:30:00,1.44,1.45,1.44,1.44,18326400.0,1.4072,1.417,1.4072,1.4072,18326400.0
2009-08-26 12:00:00,1.44,1.45,1.44,1.45,12563200.0,1.4072,1.417,1.4072,1.417,12563200.0
2009-08-26 12:30:00,1.45,1.45,1.44,1.44,13411200.0,1.417,1.417,1.4072,1.4072,13411200.0
2009-08-26 13:00:00,1.44,1.44,1.44,1.44,20748800.0,1.4072,1.4072,1.4072,1.4072,20748800.0
2009-08-26 13:30:00,1.44,1.45,1.44,1.45,17062400.0,1.4072,1.417,1.4072,1.417,17062400.0
2009-08-26 14:00:00,1.46,1.46,1.45,1.45,10390400.0,1.4268,1.4268,1.417,1.417,10390400.0
2009-08-26 14:30:00,1.45,1.46,1.45,1.45,27654400.0,1.417,1.4268,1.417,1.417,27654400.0
2009-08-26 15:00:00,1.45,1.45,1.45,1.45,17315200.0,1.417,1.417,1.417,1.417,17315200.0
2009-08-26 15:30:00,1.45,1.45,1.45,1.45,35494400.0,1.417,1.417,1.417,1.417,35494400.0
2009-08-27 09:30:00,1.45,1.45,1.42,1.42,48044800.0,1.417,1.417,1.3877,1.3877,48044800.0
2009-08-27 10:00:00,1.42,1.42,1.41,1.42,42793600.0,1.3877,1.3877,1.3779,1.3877,42793600.0
2009-08-27 10:30:00,1.42,1.42,1.41,1.41,17241600.0,1.3877,1.3877,1.3779,1.3779,17241600.0
2009-08-27 11:00:00,1.41,1.42,1.41,1.42,16470400.0,1.3779,1.3877,1.3779,1.3877,16470400.0
2009-08-27 11:30:00,1.42,1.43,1.42,1.43,15539200.0,1.3877,1.3974,1.3877,1.3974,15539200.0
2009-08-27 12:00:00,1.43,1.43,1.43,1.43,15667200.0,1.3974,1.3974,1.3974,1.3974,15667200.0
2009-08-27 12:30:00,1.43,1.43,1.43,1.43,14038400.0,1.3974,1.3974,1.3974,1.3974,14038400.0
2009-08-27 13:00:00,1.43,1.43,1.42,1.43,12329600.0,1.3974,1.3974,1.3877,1.3974,12329600.0
2009-08-27 13:30:00,1.43,1.45,1.43,1.45,38768000.0,1.3974,1.417,1.3974,1.417,38768000.0
2009-08-27 14:00:00,1.45,1.46,1.45,1.45,30099200.0,1.417,1.4268,1.417,1.417,30099200.0
2009-08-27 14:30:00,1.45,1.46,1.45,1.45,33475200.0,1.417,1.4268,1.417,1.417,33475200.0
2009-08-27 15:00:00,1.45,1.46,1.45,1.45,22067200.0,1.417,1.4268,1.417,1.417,22067200.0
2009-08-27 15:30:00,1.45,1.46,1.45,1.46,32534400.0,1.417,1.4268,1.417,1.4268,32534400.0
2009-08-28 09:30:00,1.49,1.51,1.48,1.48,81616000.0,1.4561,1.4756,1.4463,1.4463,81616000.0
2009-08-28 10:00:00,1.48,1.49,1.46,1.47,51382400.0,1.4463,1.4561,1.4268,1.4365,51382400.0
2009-08-28 10:30:00,1.47,1.48,1.46,1.47,33920000.0,1.4365,1.4463,1.4268,1.4365,33920000.0
2009-08-28 11:00:00,1.47,1.47,1.47,1.47,18278400.0,1.4365,1.4365,1.4365,1.4365,18278400.0
2009-08-28 11:30:00,1.47,1.47,1.46,1.46,17753600.0,1.4365,1.4365,1.4268,1.4268,17753600.0
2009-08-28 12:00:00,1.46,1.47,1.44,1.44,29529600.0,1.4268,1.4365,1.4072,1.4072,29529600.0
2009-08-28 12:30:00,1.45,1.45,1.44,1.44,21212800.0,1.417,1.417,1.4072,1.4072,21212800.0
2009-08-28 13:00:00,1.44,1.46,1.44,1.46,23228800.0,1.4072,1.4268,1.4072,1.4268,23228800.0
2009-08-28 13:30:00,1.46,1.46,1.45,1.46,13542400.0,1.4268,1.4268,1.417,1.4268,13542400.0
2009-08-28 14:00:00,1.46,1.46,1.45,1.46,21785600.0,1.4268,1.4268,1.417,1.4268,21785600.0
2009-08-28 14:30:00,1.46,1.47,1.45,1.46,23379200.0,1.4268,1.4365,1.417,1.4268,23379200.0
2009-08-28 15:00:00,1.46,1.47,1.46,1.47,21734400.0,1.4268,1.4365,1.4268,1.4365,21734400.0
2009-08-28 15:30:00,1.47,1.47,1.45,1.46,43337600.0,1.4365,1.4365,1.417,1.4268,43337600.0
2009-08-31 09:30:00,1.44,1.44,1.41,1.42,62729600.0,1.4072,1.4072,1.3779,1.3877,62729600.0
2009-08-31 10:00:00,1.42,1.42,1.41,1.42,29270400.0,1.3877,1.3877,1.3779,1.3877,29270400.0
2009-08-31 10:30:00,1.42,1.43,1.41,1.43,29232000.0,1.3877,1.3974,1.3779,1.3974,29232000.0
2009-08-31 11:00:00,1.43,1.43,1.42,1.42,12844800.0,1.3974,1.3974,1.3877,1.3877,12844800.0
2009-08-31 11:30:00,1.42,1.42,1.42,1.42,9356800.0,1.3877,1.3877,1.3877,1.3877,9356800.0
2009-08-31 12:00:00,1.42,1.43,1.42,1.42,13939200.0,1.3877,1.3974,1.3877,1.3877,13939200.0
2009-08-31 12:30:00,1.42,1.42,1.42,1.42,12060800.0,1.3877,1.3877,1.3877,1.3877,12060800.0
2009-08-31 13:00:00,1.42,1.42,1.42,1.42,12899200.0,1.3877,1.3877,1.3877,1.3877,12899200.0
2009-08-31 13:30:00,1.42,1.42,1.42,1.42,13737600.0,1.3877,1.3877,1.3877,1.3877,13737600.0
2009-08-31 14:00:00,1.42,1.42,1.42,1.42,9651200.0,1.3877,1.3877,1.3877,1.3877,9651200.0
2009-08-31 14:30:00,1.42,1.43,1.42,1.42,21187200.0,1.3877,1.3974,1.3877,1.3877,21187200.0
2009-08-31 15:00:00,1.42,1.42,1.42,1.42,22537600.0,1.3877,1.3877,1.3877,1.3877,22537600.0
2009-08-31 15:30:00,1.42,1.43,1.42,1.43,43264000.0,1.3877,1.3974,1.3877,1.3974,43264000.0
2009-09-01 09:30:00,1.42,1.46,1.42,1.46,72208000.0,1.3877,1.4268,1.3877,1.4268,72208000.0
2009-09-01 10:00:00,1.46,1.47,1.45,1.46,74838400.0,1.4268,1.4365,1.417,1.4268,74838400.0
2009-09-01 10:30:00,1.46,1.46,1.44,1.44,32854400.0,1.4268,1.4268,1.4072,1.4072,32854400.0
2009-09-01 11:00:00,1.44,1.44,1.4,1.4,73788800.0,1.4072,1.4072,1.3681,1.3681,73788800.0
2009-09-01 11:30:00,1.4,1.4,1.39,1.39,55196800.0,1.3681,1.3681,1.3584,1.3584,55196800.0
2009-09-01 12:00:00,1.39,1.39,1.38,1.39,32294400.0,1.3584,1.3584,1.3486,1.3584,32294400.0
2009-09-01 12:30:00,1.39,1.39,1.38,1.38,21059200.0,1.3584,1.3584,1.3486,1.3486,21059200.0
2009-09-01 13:00:00,1.38,1.39,1.37,1.38,33657600.0,1.3486,1.3584,1.3388,1.3486,33657600.0
2009-09-01 13:30:00,1.38,1.39,1.37,1.39,27536000.0,1.3486,1.3584,1.3388,1.3584,27536000.0
2009-09-01 14:00:00,1.39,1.39,1.38,1.39,25142400.0,1.3584,1.3584,1.3486,1.3584,25142400.0
2009-09-01 14:30:00,1.39,1.39,1.38,1.38,23254400.0,1.3584,1.3584,1.3486,1.3486,23254400.0
2009-09-01 15:00:00,1.38,1.39,1.38,1.38,23971200.0,1.3486,1.3584,1.3486,1.3486,23971200.0
2009-09-01 15:30:00,1.38,1.39,1.37,1.38,58953600.0,1.3486,1.3584,1.3388,1.3486,58953600.0
2009-09-02 09:30:00,1.36,1.39,1.36,1.38,67795200.0,1.329,1.3584,1.329,1.3486,67795200.0
2009-09-02 10:00:00,1.38,1.38,1.37,1.37,46342400.0,1.3486,1.3486,1.3388,1.3388,46342400.0
2009-09-02 10:30:00,1.37,1.39,1.37,1.39,44163200.0,1.3388,1.3584,1.3388,1.3584,44163200.0
2009-09-02 11:00:00,1.39,1.39,1.38,1.39,15644800.0,1.3584,1.3584,1.3486,1.3584,15644800.0
2009-09-02 11:30:00,1.39,1.39,1.38,1.38,17388800.0,1.3584,1.3584,1.3486,1.3486,17388800.0
2009-09-02 12:00:00,1.38,1.39,1.38,1.39,14192000.0,1.3486,1.3584,1.3486,1.3584,14192000.0
2009-09-02 12:30:00,1.39,1.39,1.39,1.39,12019200.0,1.3584,1.3584,1.3584,1.3584,12019200.0
2009-09-02 13:00:00,1.39,1.39,1.38,1.38,14576000.0,1.3584,1.3584,1.3486,1.3486,14576000.0
2009-09-02 13:30:00,1.38,1.38,1.38,1.38,7705600.0,1.3486,1.3486,1.3486,1.3486,7705600.0
2009-09-02 14:00:00,1.38,1.38,1.38,1.38,18057600.0,1.3486,1.3486,1.3486,1.3486,18057600.0
2009-09-02 14:30:00,1.38,1.39,1.38,1.38,20342400.0,1.3486,1.3584,1.3486,1.3486,20342400.0
2009-09-02 15:00:00,1.38,1.39,1.38,1.39,20220800.0,1.3486,1.3584,1.3486,1.3584,20220800.0
2009-09-02 15:30:00,1.39,1.39,1.37,1.38,31017600.0,1.3584,1.3584,1.3388,1.3486,31017600.0
2009-09-03 09:30:00,1.39,1.39,1.37,1.38,53420800.0,1.3584,1.3584,1.3388,1.3486,53420800.0
2009-09-03 10:00:00,1.38,1.38,1.36,1.37,53990400.0,1.3486,1.3486,1.329,1.3388,53990400.0
2009-09-03 10:30:00,1.37,1.38,1.37,1.38,21926400.0,1.3388,1.3486,1.3388,1.3486,21926400.0
2009-09-03 11:00:00,1.38,1.38,1.38,1.38,17756800.0,1.3486,1.3486,1.3486,1.3486,17756800.0
2009-09-03 11:30:00,1.38,1.38,1.38,1.38,7382400.0,1.3486,1.3486,1.3486,1.3486,7382400.0
2009-09-03 12:00:00,1.38,1.39,1.38,1.39,8064000.0,1.3486,1.3584,1.3486,1.3584,8064000.0
2009-09-03 12:30:00,1.39,1.39,1.38,1.38,7062400.0,1.3584,1.3584,1.3486,1.3486,7062400.0
2009-09-03 13:00:00,1.38,1.39,1.38,1.39,6432000.0,1.3486,1.3584,1.3486,1.3584,6432000.0
2009-09-03 13:30:00,1.39,1.39,1.39,1.39,7382400.0,1.3584,1.3584,1.3584,1.3584,7382400.0
2009-09-03 14:00:00,1.39,1.39,1.38,1.38,9097600.0,1.3584,1.3584,1.3486,1.3486,9097600.0
2009-09-03 14:30:00,1.38,1.38,1.38,1.38,8688000.0,1.3486,1.3486,1.3486,1.3486,8688000.0
2009-09-03 15:00:00,1.38,1.39,1.38,1.38,8220800.0,1.3486,1.3584,1.3486,1.3486,8220800.0
2009-09-03 15:30:00,1.38,1.4,1.38,1.39,35683200.0,1.3486,1.3681,1.3486,1.3584,35683200.0
2009-09-04 09:30:00,1.4,1.41,1.39,1.4,50620800.0,1.3681,1.3779,1.3584,1.3681,50620800.0
2009-09-04 10:00:00,1.4,1.41,1.4,1.41,21657600.0,1.3681,1.3779,1.3681,1.3779,21657600.0
2009-09-04 10:30:00,1.41,1.42,1.41,1.42,25424000.0,1.3779,1.3877,1.3779,1.3877,25424000.0
2009-09-04 11:00:00,1.42,1.42,1.41,1.42,12160000.0,1.3877,1.3877,1.3779,1.3877,12160000.0
2009-09-04 11:30:00,1.42,1.43,1.41,1.43,12121600.0,1.3877,1.3974,1.3779,1.3974,12121600.0
2009-09-04 12:00:00,1.43,1.45,1.43,1.45,33408000.0,1.3974,1.417,1.3974,1.417,33408000.0
2009-09-04 12:30:00,1.45,1.45,1.44,1.45,15808000.0,1.417,1.417,1.4072,1.417,15808000.0
2009-09-04 13:00:00,1.45,1.46,1.44,1.45,21753600.0,1.417,1.4268,1.4072,1.417,21753600.0
2009-09-04 13:30:00,1.45,1.45,1.44,1.44,14592000.0,1.417,1.417,1.4072,1.4072,14592000.0
2009-09-04 14:00:00,1.44,1.45,1.44,1.44,8947200.0,1.4072,1.417,1.4072,1.4072,8947200.0
2009-09-04 14:30:00,1.44,1.45,1.44,1.45,13356800.0,1.4072,1.417,1.4072,1.417,13356800.0
2009-09-04 15:00:00,1.45,1.45,1.44,1.45,18422400.0,1.417,1.417,1.4072,1.417,18422400.0
2009-09-04 15:30:00,1.45,1.45,1.44,1.45,34496000.0,1.417,1.417,1.4072,1.417,34496000.0
2009-09-08 09:30:00,1.48,1.48,1.46,1.47,41315200.0,1.4463,1.4463,1.4268,1.4365,41315200.0
2009-09-08 10:00:00,1.47,1.47,1.46,1.47,30051200.0,1.4365,1.4365,1.4268,1.4365,30051200.0
2009-09-08 10:30:00,1.47,1.48,1.47,1.48,19264000.0,1.4365,1.4463,1.4365,1.4463,19264000.0
2009-09-08 11:00:00,1.48,1.48,1.47,1.48,10902400.0,1.4463,1.4463,1.4365,1.4463,10902400.0
2009-09-08 11:30:00,1.48,1.48,1.46,1.47,15497600.0,1.4463,1.4463,1.4268,1.4365,15497600.0
2009-09-08 12:00:00,1.47,1.47,1.47,1.47,10636800.0,1.4365,1.4365,1.4365,1.4365,10636800.0
2009-09-08 12:30:00,1.47,1.47,1.47,1.47,3408000.0,1.4365,1.4365,1.4365,1.4365,3408000.0
2009-09-08 13:00:00,1.47,1.47,1.46,1.47,6726400.0,1.4365,1.4365,1.4268,1.4365,6726400.0
2009-09-08 13:30:00,1.47,1.47,1.46,1.47,7190400.0,1.4365,1.4365,1.4268,1.4365,7190400.0
2009-09-08 14:00:00,1.47,1.47,1.46,1.47,10694400.0,1.4365,1.4365,1.4268,1.4365,10694400.0
2009-09-08 14:30:00,1.47,1.48,1.47,1.47,12374400.0,1.4365,1.4463,1.4365,1.4365,12374400.0
2009-09-08 15:00:00,1.47,1.48,1.47,1.48,14688000.0,1.4365,1.4463,1.4365,1.4463,14688000.0
2009-09-08 15:30:00,1.48,1.48,1.47,1.48,34128000.0,1.4463,1.4463,1.4365,1.4463,34128000.0
2009-09-09 09:30:00,1.48,1.49,1.47,1.49,43897600.0,1.4463,1.4561,1.4365,1.4561,43897600.0
2009-09-09 10:00:00,1.49,1.5,1.49,1.49,33756800.0,1.4561,1.4658,1.4561,1.4561,33756800.0
2009-09-09 10:30:00,1.49,1.5,1.49,1.5,15708800.0,1.4561,1.4658,1.4561,1.4658,15708800.0
2009-09-09 11:00:00,1.5,1.51,1.5,1.51,23164800.0,1.4658,1.4756,1.4658,1.4756,23164800.0
2009-09-09 11:30:00,1.51,1.52,1.51,1.52,25273600.0,1.4756,1.4854,1.4756,1.4854,25273600.0
2009-09-09 12:00:00,1.52,1.52,1.51,1.51,12825600.0,1.4854,1.4854,1.4756,1.4756,12825600.0
2009-09-09 12:30:00,1.51,1.52,1.51,1.52,12118400.0,1.4756,1.4854,1.4756,1.4854,12118400.0
2009-09-09 13:00:00,1.52,1.52,1.51,1.51,23369600.0,1.4854,1.4854,1.4756,1.4756,23369600.0
2009-09-09 13:30:00,1.51,1.51,1.51,1.51,9920000.0,1.4756,1.4756,1.4756,1.4756,9920000.0
2009-09-09 14:00:00,1.51,1.51,1.49,1.49,40665600.0,1.4756,1.4756,1.4561,1.4561,40665600.0
2009-09-09 14:30:00,1.49,1.5,1.49,1.49,33328000.0,1.4561,1.4658,1.4561,1.4561,33328000.0
2009-09-09 15:00:00,1.49,1.51,1.49,1.5,26656000.0,1.4561,1.4756,1.4561,1.4658,26656000.0
2009-09-09 15:30:00,1.5,1.51,1.5,1.51,39833600.0,1.4658,1.4756,1.4658,1.4756,39833600.0
2009-09-10 09:30:00,1.51,1.52,1.5,1.51,46956800.0,1.4756,1.4854,1.4658,1.4756,46956800.0
2009-09-10 10:00:00,1.51,1.52,1.5,1.51,30339200.0,1.4756,1.4854,1.4658,1.4756,30339200.0
2009-09-10 10:30:00,1.51,1.52,1.51,1.52,18988800.0,1.4756,1.4854,1.4756,1.4854,18988800.0
2009-09-10 11:00:00,1.52,1.52,1.51,1.51,15750400.0,1.4854,1.4854,1.4756,1.4756,15750400.0
2009-09-10 11:30:00,1.51,1.52,1.51,1.52,14419200.0,1.4756,1.4854,1.4756,1.4854,14419200.0
2009-09-10 12:00:00,1.52,1.52,1.51,1.52,7721600.0,1.4854,1.4854,1.4756,1.4854,7721600.0
2009-09-10 12:30:00,1.52,1.52,1.52,1.52,3801600.0,1.4854,1.4854,1.4854,1.4854,3801600.0
2009-09-10 13:00:00,1.52,1.52,1.52,1.52,14681600.0,1.4854,1.4854,1.4854,1.4854,14681600.0
2009-09-10 13:30:00,1.52,1.53,1.52,1.53,18806400.0,1.4854,1.4952,1.4854,1.4952,18806400.0
2009-09-10 14:00:00,1.53,1.54,1.53,1.53,15145600.0,1.4952,1.5049,1.4952,1.4952,15145600.0
2009-09-10 14:30:00,1.53,1.54,1.53,1.53,11644800.0,1.4952,1.5049,1.4952,1.4952,11644800.0
2009-09-10 15:00:00,1.53,1.53,1.52,1.53,22998400.0,1.4952,1.4952,1.4854,1.4952,22998400.0
2009-09-10 15:30:00,1.53,1.54,1.53,1.53,33638400.0,1.4952,1.5049,1.4952,1.4952,33638400.0
2009-09-11 09:30:00,1.54,1.54,1.53,1.54,50118400.0,1.5049,1.5049,1.4952,1.5049,50118400.0
2009-09-11 10:00:00,1.54,1.54,1.53,1.54,42444800.0,1.5049,1.5049,1.4952,1.5049,42444800.0
2009-09-11 10:30:00,1.54,1.54,1.54,1.54,18812800.0,1.5049,1.5049,1.5049,1.5049,18812800.0
2009-09-11 11:00:00,1.54,1.54,1.53,1.53,11702400.0,1.5049,1.5049,1.4952,1.4952,11702400.0
2009-09-11 11:30:00,1.53,1.54,1.53,1.53,16323200.0,1.4952,1.5049,1.4952,1.4952,16323200.0
2009-09-11 12:00:00,1.53,1.53,1.52,1.52,16288000.0,1.4952,1.4952,1.4854,1.4854,16288000.0
2009-09-11 12:30:00,1.52,1.53,1.52,1.53,21568000.0,1.4854,1.4952,1.4854,1.4952,21568000.0
2009-09-11 13:00:00,1.53,1.53,1.52,1.53,14508800.0,1.4952,1.4952,1.4854,1.4952,14508800.0
2009-09-11 13:30:00,1.53,1.53,1.52,1.52,16739200.0,1.4952,1.4952,1.4854,1.4854,16739200.0
2009-09-11 14:00:00,1.52,1.53,1.52,1.53,14867200.0,1.4854,1.4952,1.4854,1.4952,14867200.0
2009-09-11 14:30:00,1.53,1.54,1.53,1.53,10153600.0,1.4952,1.5049,1.4952,1.4952,10153600.0
2009-09-11 15:00:00,1.53,1.54,1.53,1.54,15590400.0,1.4952,1.5049,1.4952,1.5049,15590400.0
2009-09-11 15:30:00,1.54,1.54,1.53,1.54,34480000.0,1.5049,1.5049,1.4952,1.5049,34480000.0
2009-09-14 09:30:00,1.52,1.53,1.51,1.53,38012800.0,1.4854,1.4952,1.4756,1.4952,38012800.0
2009-09-14 10:00:00,1.53,1.54,1.53,1.53,29548800.0,1.4952,1.5049,1.4952,1.4952,29548800.0
2009-09-14 10:30:00,1.53,1.54,1.53,1.54,27088000.0,1.4952,1.5049,1.4952,1.5049,27088000.0
2009-09-14 11:00:00,1.54,1.54,1.53,1.54,17174400.0,1.5049,1.5049,1.4952,1.5049,17174400.0
2009-09-14 11:30:00,1.54,1.54,1.53,1.53,11299200.0,1.5049,1.5049,1.4952,1.4952,11299200.0
2009-09-14 12:00:00,1.53,1.54,1.53,1.54,7731200.0,1.4952,1.5049,1.4952,1.5049,7731200.0
2009-09-14 12:30:00,1.54,1.54,1.53,1.54,9958400.0,1.5049,1.5049,1.4952,1.5049,9958400.0
2009-09-14 13:00:00,1.54,1.54,1.53,1.54,7081600.0,1.5049,1.5049,1.4952,1.5049,7081600.0
2009-09-14 13:30:00,1.54,1.54,1.53,1.54,25369600.0,1.5049,1.5049,1.4952,1.5049,25369600.0
2009-09-14 14:00:00,1.54,1.55,1.54,1.55,10985600.0,1.5049,1.5147,1.5049,1.5147,10985600.0
2009-09-14 14:30:00,1.55,1.55,1.55,1.55,26742400.0,1.5147,1.5147,1.5147,1.5147,26742400.0
2009-09-14 15:00:00,1.55,1.55,1.54,1.54,15888000.0,1.5147,1.5147,1.5049,1.5049,15888000.0
2009-09-14 15:30:00,1.54,1.55,1.54,1.55,31251200.0,1.5049,1.5147,1.5049,1.5147,31251200.0
2009-09-15 09:30:00,1.55,1.56,1.54,1.55,61891200.0,1.5147,1.5245,1.5049,1.5147,61891200.0
2009-09-15 10:00:00,1.55,1.55,1.54,1.55,53248000.0,1.5147,1.5147,1.5049,1.5147,53248000.0
2009-09-15 10:30:00,1.55,1.56,1.55,1.56,24553600.0,1.5147,1.5245,1.5147,1.5245,24553600.0
2009-09-15 11:00:00,1.56,1.56,1.55,1.55,19196800.0,1.5245,1.5245,1.5147,1.5147,19196800.0
2009-09-15 11:30:00,1.55,1.56,1.55,1.56,16988800.0,1.5147,1.5245,1.5147,1.5245,16988800.0
2009-09-15 12:00:00,1.56,1.56,1.56,1.56,8732800.0,1.5245,1.5245,1.5245,1.5245,8732800.0
2009-09-15 12:30:00,1.56,1.56,1.56,1.56,11510400.0,1.5245,1.5245,1.5245,1.5245,11510400.0
2009-09-15 13:00:00,1.56,1.57,1.56,1.56,18201600.0,1.5245,1.5343,1.5245,1.5245,18201600.0
2009-09-15 13:30:00,1.56,1.57,1.56,1.57,11680000.0,1.5245,1.5343,1.5245,1.5343,11680000.0
2009-09-15 14:00:00,1.57,1.57,1.56,1.56,12326400.0,1.5343,1.5343,1.5245,1.5245,12326400.0
2009-09-15 14:30:00,1.56,1.56,1.56,1.56,16492800.0,1.5245,1.5245,1.5245,1.5245,16492800.0
2009-09-15 15:00:00,1.56,1.57,1.56,1.57,23168000.0,1.5245,1.5343,1.5245,1.5343,23168000.0
2009-09-15 15:30:00,1.57,1.57,1.56,1.56,40086400.0,1.5343,1.5343,1.5245,1.5245,40086400.0
2009-09-16 09:30:00,1.57,1.58,1.56,1.57,54428800.0,1.5343,1.544,1.5245,1.5343,54428800.0
2009-09-16 10:00:00,1.57,1.58,1.57,1.57,36521600.0,1.5343,1.544,1.5343,1.5343,36521600.0
2009-09-16 10:30:00,1.57,1.58,1.57,1.58,13465600.0,1.5343,1.544,1.5343,1.544,13465600.0
2009-09-16 11:00:00,1.58,1.58,1.57,1.57,11913600.0,1.544,1.544,1.5343,1.5343,11913600.0
2009-09-16 11:30:00,1.57,1.59,1.57,1.59,24057600.0,1.5343,1.5538,1.5343,1.5538,24057600.0
2009-09-16 12:00:00,1.59,1.6,1.59,1.6,24796800.0,1.5538,1.5636,1.5538,1.5636,24796800.0
2009-09-16 12:30:00,1.6,1.6,1.59,1.59,11513600.0,1.5636,1.5636,1.5538,1.5538,11513600.0
2009-09-16 13:00:00,1.59,1.61,1.59,1.6,23078400.0,1.5538,1.5733,1.5538,1.5636,23078400.0
2009-09-16 13:30:00,1.6,1.61,1.6,1.6,13139200.0,1.5636,1.5733,1.5636,1.5636,13139200.0
2009-09-16 14:00:00,1.6,1.61,1.6,1.6,18528000.0,1.5636,1.5733,1.5636,1.5636,18528000.0
2009-09-16 14:30:00,1.6,1.61,1.6,1.6,16233600.0,1.5636,1.5733,1.5636,1.5636,16233600.0
2009-09-16 15:00:00,1.6,1.6,1.6,1.6,15260800.0,1.5636,1.5636,1.5636,1.5636,15260800.0
2009-09-16 15:30:00,1.6,1.61,1.6,1.6,35305600.0,1.5636,1.5733,1.5636,1.5636,35305600.0
2009-09-17 09:30:00,1.6,1.61,1.6,1.61,48198400.0,1.5636,1.5733,1.5636,1.5733,48198400.0
2009-09-17 10:00:00,1.61,1.62,1.6,1.61,56988800.0,1.5733,1.5831,1.5636,1.5733,56988800.0
2009-09-17 10:30:00,1.61,1.62,1.61,1.62,23353600.0,1.5733,1.5831,1.5733,1.5831,23353600.0
2009-09-17 11:00:00,1.62,1.62,1.61,1.62,20201600.0,1.5831,1.5831,1.5733,1.5831,20201600.0
2009-09-17 11:30:00,1.62,1.62,1.61,1.61,24966400.0,1.5831,1.5831,1.5733,1.5733,24966400.0
2009-09-17 12:00:00,1.61,1.61,1.6,1.6,24192000.0,1.5733,1.5733,1.5636,1.5636,24192000.0
2009-09-17 12:30:00,1.6,1.61,1.59,1.59,26809600.0,1.5636,1.5733,1.5538,1.5538,26809600.0
2009-09-17 13:00:00,1.59,1.6,1.59,1.59,18275200.0,1.5538,1.5636,1.5538,1.5538,18275200.0
2009-09-17 13:30:00,1.59,1.61,1.59,1.6,17033600.0,1.5538,1.5733,1.5538,1.5636,17033600.0
2009-09-17 14:00:00,1.6,1.61,1.6,1.6,14256000.0,1.5636,1.5733,1.5636,1.5636,14256000.0
2009-09-17 14:30:00,1.6,1.61,1.6,1.61,16480000.0,1.5636,1.5733,1.5636,1.5733,16480000.0
2009-09-17 15:00:00,1.61,1.61,1.6,1.61,24006400.0,1.5733,1.5733,1.5636,1.5733,24006400.0
2009-09-17 15:30:00,1.61,1.61,1.6,1.6,31219200.0,1.5733,1.5733,1.5636,1.5636,31219200.0
2009-09-18 09:30:00,1.62,1.62,1.6,1.61,42028800.0,1.5831,1.5831,1.5636,1.5733,42028800.0
2009-09-18 10:00:00,1.61,1.61,1.59,1.6,27126400.0,1.5733,1.5733,1.5538,1.5636,27126400.0
2009-09-18 10:30:00,1.6,1.61,1.6,1.61,20915200.0,1.5636,1.5733,1.5636,1.5733,20915200.0
2009-09-18 11:00:00,1.61,1.61,1.61,1.61,9222400.0,1.5733,1.5733,1.5733,1.5733,9222400.0
2009-09-18 11:30:00,1.61,1.61,1.6,1.6,19155200.0,1.5733,1.5733,1.5636,1.5636,19155200.0
2009-09-18 12:00:00,1.6,1.61,1.6,1.6,12998400.0,1.5636,1.5733,1.5636,1.5636,12998400.0
2009-09-18 12:30:00,1.6,1.61,1.6,1.61,13123200.0,1.5636,1.5733,1.5636,1.5733,13123200.0
2009-09-18 13:00:00,1.61,1.62,1.61,1.62,8128000.0,1.5733,1.5831,1.5733,1.5831,8128000.0
2009-09-18 13:30:00,1.62,1.62,1.61,1.62,9859200.0,1.5831,1.5831,1.5733,1.5831,9859200.0
2009-09-18 14:00:00,1.62,1.62,1.62,1.62,12147200.0,1.5831,1.5831,1.5831,1.5831,12147200.0
2009-09-18 14:30:00,1.62,1.62,1.61,1.61,9225600.0,1.5831,1.5831,1.5733,1.5733,9225600.0
2009-09-18 15:00:00,1.61,1.62,1.61,1.62,14230400.0,1.5733,1.5831,1.5733,1.5831,14230400.0
2009-09-18 15:30:00,1.62,1.62,1.61,1.61,28857600.0,1.5831,1.5831,1.5733,1.5733,28857600.0
2009-09-21 09:30:00,1.59,1.61,1.59,1.59,38451200.0,1.5538,1.5733,1.5538,1.5538,38451200.0
2009-09-21 10:00:00,1.59,1.61,1.59,1.6,33078400.0,1.5538,1.5733,1.5538,1.5636,33078400.0
2009-09-21 10:30:00,1.6,1.61,1.6,1.61,18009600.0,1.5636,1.5733,1.5636,1.5733,18009600.0
2009-09-21 11:00:00,1.61,1.62,1.6,1.62,23193600.0,1.5733,1.5831,1.5636,1.5831,23193600.0
2009-09-21 11:30:00,1.62,1.63,1.62,1.62,17568000.0,1.5831,1.5929,1.5831,1.5831,17568000.0
2009-09-21 12:00:00,1.62,1.62,1.62,1.62,7776000.0,1.5831,1.5831,1.5831,1.5831,7776000.0
2009-09-21 12:30:00,1.62,1.62,1.62,1.62,7283200.0,1.5831,1.5831,1.5831,1.5831,7283200.0
2009-09-21 13:00:00,1.62,1.62,1.61,1.62,9030400.0,1.5831,1.5831,1.5733,1.5831,9030400.0
2009-09-21 13:30:00,1.62,1.62,1.62,1.62,9411200.0,1.5831,1.5831,1.5831,1.5831,9411200.0
2009-09-21 14:00:00,1.62,1.62,1.61,1.61,13881600.0,1.5831,1.5831,1.5733,1.5733,13881600.0
2009-09-21 14:30:00,1.61,1.62,1.61,1.62,19052800.0,1.5733,1.5831,1.5733,1.5831,19052800.0
2009-09-21 15:00:00,1.62,1.63,1.62,1.62,20940800.0,1.5831,1.5929,1.5831,1.5831,20940800.0
2009-09-21 15:30:00,1.62,1.62,1.61,1.62,32150400.0,1.5831,1.5831,1.5733,1.5831,32150400.0
2009-09-22 09:30:00,1.64,1.64,1.62,1.62,48806400.0,1.6027,1.6027,1.5831,1.5831,48806400.0
2009-09-22 10:00:00,1.62,1.63,1.62,1.62,29724800.0,1.5831,1.5929,1.5831,1.5831,29724800.0
2009-09-22 10:30:00,1.62,1.62,1.61,1.62,25452800.0,1.5831,1.5831,1.5733,1.5831,25452800.0
2009-09-22 11:00:00,1.62,1.63,1.62,1.63,14137600.0,1.5831,1.5929,1.5831,1.5929,14137600.0
2009-09-22 11:30:00,1.63,1.63,1.62,1.63,8480000.0,1.5929,1.5929,1.5831,1.5929,8480000.0
2009-09-22 12:00:00,1.63,1.63,1.63,1.63,21817600.0,1.5929,1.5929,1.5929,1.5929,21817600.0
2009-09-22 12:30:00,1.63,1.63,1.63,1.63,14352000.0,1.5929,1.5929,1.5929,1.5929,14352000.0
2009-09-22 13:00:00,1.63,1.63,1.62,1.62,19718400.0,1.5929,1.5929,1.5831,1.5831,19718400.0
2009-09-22 13:30:00,1.62,1.63,1.62,1.62,11881600.0,1.5831,1.5929,1.5831,1.5831,11881600.0
2009-09-22 14:00:00,1.62,1.63,1.62,1.62,7337600.0,1.5831,1.5929,1.5831,1.5831,7337600.0
2009-09-22 14:30:00,1.62,1.63,1.62,1.63,14640000.0,1.5831,1.5929,1.5831,1.5929,14640000.0
2009-09-22 15:00:00,1.63,1.63,1.62,1.63,19065600.0,1.5929,1.5929,1.5831,1.5929,19065600.0
2009-09-22 15:30:00,1.63,1.63,1.62,1.62,26259200.0,1.5929,1.5929,1.5831,1.5831,26259200.0
2009-09-23 09:30:00,1.64,1.64,1.63,1.63,38985600.0,1.6027,1.6027,1.5929,1.5929,38985600.0
2009-09-23 10:00:00,1.63,1.64,1.63,1.64,19472000.0,1.5929,1.6027,1.5929,1.6027,19472000.0
2009-09-23 10:30:00,1.64,1.64,1.62,1.63,32214400.0,1.6027,1.6027,1.5831,1.5929,32214400.0
2009-09-23 11:00:00,1.63,1.63,1.62,1.63,14137600.0,1.5929,1.5929,1.5831,1.5929,14137600.0
2009-09-23 11:30:00,1.63,1.64,1.63,1.64,18915200.0,1.5929,1.6027,1.5929,1.6027,18915200.0
2009-09-23 12:00:00,1.64,1.64,1.64,1.64,17436800.0,1.6027,1.6027,1.6027,1.6027,17436800.0
2009-09-23 12:30:00,1.64,1.64,1.64,1.64,11264000.0,1.6027,1.6027,1.6027,1.6027,11264000.0
2009-09-23 13:00:00,1.64,1.64,1.64,1.64,15232000.0,1.6027,1.6027,1.6027,1.6027,15232000.0
2009-09-23 13:30:00,1.64,1.64,1.64,1.64,12134400.0,1.6027,1.6027,1.6027,1.6027,12134400.0
2009-09-23 14:00:00,1.64,1.66,1.64,1.65,40096000.0,1.6027,1.6222,1.6027,1.6124,40096000.0
2009-09-23 14:30:00,1.65,1.66,1.64,1.64,67596800.0,1.6124,1.6222,1.6027,1.6027,67596800.0
2009-09-23 15:00:00,1.64,1.65,1.62,1.63,66928000.0,1.6027,1.6124,1.5831,1.5929,66928000.0
2009-09-23 15:30:00,1.63,1.63,1.6,1.61,73001600.0,1.5929,1.5929,1.5636,1.5733,73001600.0
2009-09-24 09:30:00,1.62,1.63,1.61,1.61,38294400.0,1.5831,1.5929,1.5733,1.5733,38294400.0
2009-09-24 10:00:00,1.61,1.62,1.57,1.58,67740800.0,1.5733,1.5831,1.5343,1.544,67740800.0
2009-09-24 10:30:00,1.58,1.58,1.56,1.57,44876800.0,1.544,1.544,1.5245,1.5343,44876800.0
2009-09-24 11:00:00,1.57,1.58,1.57,1.58,19584000.0,1.5343,1.544,1.5343,1.544,19584000.0
2009-09-24 11:30:00,1.58,1.58,1.57,1.57,13590400.0,1.544,1.544,1.5343,1.5343,13590400.0
2009-09-24 12:00:00,1.57,1.57,1.57,1.57,9548800.0,1.5343,1.5343,1.5343,1.5343,9548800.0
2009-09-24 12:30:00,1.57,1.57,1.56,1.57,10124800.0,1.5343,1.5343,1.5245,1.5343,10124800.0
2009-09-24 13:00:00,1.57,1.58,1.57,1.57,12620800.0,1.5343,1.544,1.5343,1.5343,12620800.0
2009-09-24 13:30:00,1.57,1.57,1.56,1.57,10326400.0,1.5343,1.5343,1.5245,1.5343,10326400.0
2009-09-24 14:00:00,1.57,1.57,1.56,1.57,15331200.0,1.5343,1.5343,1.5245,1.5343,15331200.0
2009-09-24 14:30:00,1.57,1.58,1.57,1.58,17139200.0,1.5343,1.544,1.5343,1.544,17139200.0
2009-09-24 15:00:00,1.58,1.59,1.58,1.58,22563200.0,1.544,1.5538,1.544,1.544,22563200.0
2009-09-24 15:30:00,1.58,1.59,1.58,1.58,35667200.0,1.544,1.5538,1.544,1.544,35667200.0
2009-09-25 09:30:00,1.56,1.58,1.56,1.57,52524800.0,1.5245,1.544,1.5245,1.5343,52524800.0
2009-09-25 10:00:00,1.57,1.58,1.56,1.57,35830400.0,1.5343,1.544,1.5245,1.5343,35830400.0
2009-09-25 10:30:00,1.57,1.58,1.56,1.57,30051200.0,1.5343,1.544,1.5245,1.5343,30051200.0
2009-09-25 11:00:00,1.57,1.57,1.56,1.57,18809600.0,1.5343,1.5343,1.5245,1.5343,18809600.0
2009-09-25 11:30:00,1.57,1.57,1.56,1.56,14201600.0,1.5343,1.5343,1.5245,1.5245,14201600.0
2009-09-25 12:00:00,1.56,1.56,1.55,1.55,29910400.0,1.5245,1.5245,1.5147,1.5147,29910400.0
2009-09-25 12:30:00,1.55,1.55,1.55,1.55,5520000.0,1.5147,1.5147,1.5147,1.5147,5520000.0
2009-09-25 13:00:00,1.55,1.55,1.54,1.55,15526400.0,1.5147,1.5147,1.5049,1.5147,15526400.0
2009-09-25 13:30:00,1.55,1.56,1.55,1.56,9225600.0,1.5147,1.5245,1.5147,1.5245,9225600.0
2009-09-25 14:00:00,1.56,1.57,1.56,1.56,16848000.0,1.5245,1.5343,1.5245,1.5245,16848000.0
2009-09-25 14:30:00,1.56,1.57,1.56,1.57,10243200.0,1.5245,1.5343,1.5245,1.5343,10243200.0
2009-09-25 15:00:00,1.57,1.57,1.56,1.56,9123200.0,1.5343,1.5343,1.5245,1.5245,9123200.0
2009-09-25 15:30:00,1.56,1.56,1.55,1.55,33884800.0,1.5245,1.5245,1.5147,1.5147,33884800.0
2009-09-28 09:30:00,1.57,1.6,1.57,1.59,55260800.0,1.5343,1.5636,1.5343,1.5538,55260800.0
2009-09-28 10:00:00,1.59,1.61,1.59,1.61,28262400.0,1.5538,1.5733,1.5538,1.5733,28262400.0
2009-09-28 10:30:00,1.61,1.61,1.61,1.61,17776000.0,1.5733,1.5733,1.5733,1.5733,17776000.0
2009-09-28 11:00:00,1.61,1.62,1.61,1.61,10294400.0,1.5733,1.5831,1.5733,1.5733,10294400.0
2009-09-28 11:30:00,1.61,1.62,1.61,1.62,10038400.0,1.5733,1.5831,1.5733,1.5831,10038400.0
2009-09-28 12:00:00,1.62,1.62,1.62,1.62,6777600.0,1.5831,1.5831,1.5831,1.5831,6777600.0
2009-09-28 12:30:00,1.62,1.62,1.61,1.62,6972800.0,1.5831,1.5831,1.5733,1.5831,6972800.0
2009-09-28 13:00:00,1.62,1.62,1.61,1.62,4902400.0,1.5831,1.5831,1.5733,1.5831,4902400.0
2009-09-28 13:30:00,1.62,1.62,1.61,1.61,14297600.0,1.5831,1.5831,1.5733,1.5733,14297600.0
2009-09-28 14:00:00,1.61,1.61,1.61,1.61,10208000.0,1.5733,1.5733,1.5733,1.5733,10208000.0
2009-09-28 14:30:00,1.61,1.61,1.61,1.61,8659200.0,1.5733,1.5733,1.5733,1.5733,8659200.0
2009-09-28 15:00:00,1.61,1.61,1.61,1.61,12892800.0,1.5733,1.5733,1.5733,1.5733,12892800.0
2009-09-28 15:30:00,1.61,1.61,1.6,1.61,24451200.0,1.5733,1.5733,1.5636,1.5733,24451200.0
2009-09-29 09:30:00,1.61,1.62,1.6,1.62,46614400.0,1.5733,1.5831,1.5636,1.5831,46614400.0
2009-09-29 10:00:00,1.62,1.62,1.58,1.6,61705600.0,1.5831,1.5831,1.544,1.5636,61705600.0
2009-09-29 10:30:00,1.6,1.6,1.58,1.59,25296000.0,1.5636,1.5636,1.544,1.5538,25296000.0
2009-09-29 11:00:00,1.59,1.59,1.58,1.59,18089600.0,1.5538,1.5538,1.544,1.5538,18089600.0
2009-09-29 11:30:00,1.59,1.59,1.58,1.58,17699200.0,1.5538,1.5538,1.544,1.544,17699200.0
2009-09-29 12:00:00,1.58,1.59,1.58,1.58,16044800.0,1.544,1.5538,1.544,1.544,16044800.0
2009-09-29 12:30:00,1.58,1.6,1.58,1.6,13376000.0,1.544,1.5636,1.544,1.5636,13376000.0
2009-09-29 13:00:00,1.6,1.61,1.6,1.6,11686400.0,1.5636,1.5733,1.5636,1.5636,11686400.0
2009-09-29 13:30:00,1.6,1.6,1.6,1.6,7712000.0,1.5636,1.5636,1.5636,1.5636,7712000.0
2009-09-29 14:00:00,1.6,1.6,1.59,1.6,6294400.0,1.5636,1.5636,1.5538,1.5636,6294400.0
2009-09-29 14:30:00,1.6,1.6,1.59,1.6,6649600.0,1.5636,1.5636,1.5538,1.5636,6649600.0
2009-09-29 15:00:00,1.6,1.6,1.59,1.59,6236800.0,1.5636,1.5636,1.5538,1.5538,6236800.0
2009-09-29 15:30:00,1.59,1.6,1.59,1.59,22339200.0,1.5538,1.5636,1.5538,1.5538,22339200.0
2009-09-30 09:30:00,1.6,1.61,1.54,1.56,74761600.0,1.5636,1.5733,1.5049,1.5245,74761600.0
2009-09-30 10:00:00,1.56,1.56,1.55,1.56,35091200.0,1.5245,1.5245,1.5147,1.5245,35091200.0
2009-09-30 10:30:00,1.56,1.56,1.56,1.56,20963200.0,1.5245,1.5245,1.5245,1.5245,20963200.0
2009-09-30 11:00:00,1.56,1.57,1.56,1.57,16755200.0,1.5245,1.5343,1.5245,1.5343,16755200.0
2009-09-30 11:30:00,1.57,1.58,1.57,1.58,16134400.0,1.5343,1.544,1.5343,1.544,16134400.0
2009-09-30 12:00:00,1.58,1.59,1.58,1.59,16857600.0,1.544,1.5538,1.544,1.5538,16857600.0
2009-09-30 12:30:00,1.59,1.61,1.59,1.61,39945600.0,1.5538,1.5733,1.5538,1.5733,39945600.0
2009-09-30 13:00:00,1.61,1.62,1.61,1.61,37148800.0,1.5733,1.5831,1.5733,1.5733,37148800.0
2009-09-30 13:30:00,1.61,1.61,1.6,1.61,21472000.0,1.5733,1.5733,1.5636,1.5733,21472000.0
2009-09-30 14:00:00,1.61,1.61,1.6,1.6,12800000.0,1.5733,1.5733,1.5636,1.5636,12800000.0
2009-09-30 14:30:00,1.6,1.61,1.59,1.59,21776000.0,1.5636,1.5733,1.5538,1.5538,21776000.0
2009-09-30 15:00:00,1.59,1.59,1.58,1.59,49516800.0,1.5538,1.5538,1.544,1.5538,49516800.0
2009-09-30 15:30:00,1.59,1.6,1.58,1.59,58748800.0,1.5538,1.5636,1.544,1.5538,58748800.0
2009-10-01 09:30:00,1.58,1.58,1.56,1.57,29875200.0,1.544,1.544,1.5245,1.5343,29875200.0
2009-10-01 10:00:00,1.57,1.58,1.54,1.55,78646400.0,1.5343,1.544,1.5049,1.5147,78646400.0
2009-10-01 10:30:00,1.55,1.55,1.54,1.54,28019200.0,1.5147,1.5147,1.5049,1.5049,28019200.0
2009-10-01 11:00:00,1.54,1.54,1.51,1.52,42467200.0,1.5049,1.5049,1.4756,1.4854,42467200.0
2009-10-01 11:30:00,1.52,1.52,1.51,1.52,20649600.0,1.4854,1.4854,1.4756,1.4854,20649600.0
2009-10-01 12:00:00,1.52,1.53,1.52,1.53,15897600.0,1.4854,1.4952,1.4854,1.4952,15897600.0
2009-10-01 12:30:00,1.53,1.53,1.52,1.52,8112000.0,1.4952,1.4952,1.4854,1.4854,8112000.0
2009-10-01 13:00:00,1.52,1.52,1.51,1.51,21251200.0,1.4854,1.4854,1.4756,1.4756,21251200.0
2009-10-01 13:30:00,1.51,1.52,1.51,1.52,15286400.0,1.4756,1.4854,1.4756,1.4854,15286400.0
2009-10-01 14:00:00,1.52,1.53,1.51,1.53,13734400.0,1.4854,1.4952,1.4756,1.4952,13734400.0
2009-10-01 14:30:00,1.53,1.53,1.52,1.52,18566400.0,1.4952,1.4952,1.4854,1.4854,18566400.0
2009-10-01 15:00:00,1.52,1.52,1.51,1.52,21724800.0,1.4854,1.4854,1.4756,1.4854,21724800.0
2009-10-01 15:30:00,1.52,1.52,1.5,1.5,54112000.0,1.4854,1.4854,1.4658,1.4658,54112000.0
2009-10-02 09:30:00,1.48,1.51,1.48,1.5,74771200.0,1.4463,1.4756,1.4463,1.4658,74771200.0
2009-10-02 10:00:00,1.5,1.51,1.49,1.51,47536000.0,1.4658,1.4756,1.4561,1.4756,47536000.0
2009-10-02 10:30:00,1.51,1.52,1.5,1.5,35120000.0,1.4756,1.4854,1.4658,1.4658,35120000.0
2009-10-02 11:00:00,1.5,1.5,1.5,1.5,21164800.0,1.4658,1.4658,1.4658,1.4658,21164800.0
2009-10-02 11:30:00,1.5,1.51,1.49,1.49,24774400.0,1.4658,1.4756,1.4561,1.4561,24774400.0
2009-10-02 12:00:00,1.49,1.51,1.49,1.51,17427200.0,1.4561,1.4756,1.4561,1.4756,17427200.0
2009-10-02 12:30:00,1.51,1.51,1.5,1.51,15200000.0,1.4756,1.4756,1.4658,1.4756,15200000.0
2009-10-02 13:00:00,1.51,1.51,1.5,1.51,8006400.0,1.4756,1.4756,1.4658,1.4756,8006400.0
2009-10-02 13:30:00,1.51,1.51,1.5,1.51,9264000.0,1.4756,1.4756,1.4658,1.4756,9264000.0
2009-10-02 14:00:00,1.51,1.51,1.5,1.51,9337600.0,1.4756,1.4756,1.4658,1.4756,9337600.0
2009-10-02 14:30:00,1.51,1.51,1.5,1.5,10278400.0,1.4756,1.4756,1.4658,1.4658,10278400.0
2009-10-02 15:00:00,1.5,1.51,1.5,1.5,13488000.0,1.4658,1.4756,1.4658,1.4658,13488000.0
2009-10-02 15:30:00,1.5,1.5,1.49,1.49,35545600.0,1.4658,1.4658,1.4561,1.4561,35545600.0
2009-10-05 09:30:00,1.51,1.51,1.5,1.51,51990400.0,1.4756,1.4756,1.4658,1.4756,51990400.0
2009-10-05 10:00:00,1.51,1.52,1.49,1.51,44726400.0,1.4756,1.4854,1.4561,1.4756,44726400.0
2009-10-05 10:30:00,1.51,1.52,1.5,1.52,24326400.0,1.4756,1.4854,1.4658,1.4854,24326400.0
2009-10-05 11:00:00,1.52,1.53,1.51,1.52,16444800.0,1.4854,1.4952,1.4756,1.4854,16444800.0
2009-10-05 11:30:00,1.52,1.52,1.51,1.51,15027200.0,1.4854,1.4854,1.4756,1.4756,15027200.0
2009-10-05 12:00:00,1.51,1.52,1.51,1.51,7462400.0,1.4756,1.4854,1.4756,1.4756,7462400.0
2009-10-05 12:30:00,1.51,1.52,1.51,1.52,13251200.0,1.4756,1.4854,1.4756,1.4854,13251200.0
2009-10-05 13:00:00,1.52,1.52,1.52,1.52,5718400.0,1.4854,1.4854,1.4854,1.4854,5718400.0
2009-10-05 13:30:00,1.52,1.52,1.51,1.52,7456000.0,1.4854,1.4854,1.4756,1.4854,7456000.0
2009-10-05 14:00:00,1.52,1.52,1.51,1.51,14761600.0,1.4854,1.4854,1.4756,1.4756,14761600.0
2009-10-05 14:30:00,1.51,1.53,1.51,1.52,20585600.0,1.4756,1.4952,1.4756,1.4854,20585600.0
2009-10-05 15:00:00,1.52,1.53,1.52,1.52,15433600.0,1.4854,1.4952,1.4854,1.4854,15433600.0
2009-10-05 15:30:00,1.52,1.52,1.51,1.51,25225600.0,1.4854,1.4854,1.4756,1.4756,25225600.0
2009-10-06 09:30:00,1.53,1.56,1.53,1.56,70540800.0,1.4952,1.5245,1.4952,1.5245,70540800.0
2009-10-06 10:00:00,1.56,1.57,1.56,1.56,46835200.0,1.5245,1.5343,1.5245,1.5245,46835200.0
2009-10-06 10:30:00,1.56,1.57,1.56,1.57,23219200.0,1.5245,1.5343,1.5245,1.5343,23219200.0
2009-10-06 11:00:00,1.57,1.58,1.57,1.57,26876800.0,1.5343,1.544,1.5343,1.5343,26876800.0
2009-10-06 11:30:00,1.57,1.58,1.57,1.57,15625600.0,1.5343,1.544,1.5343,1.5343,15625600.0
2009-10-06 12:00:00,1.57,1.57,1.57,1.57,10454400.0,1.5343,1.5343,1.5343,1.5343,10454400.0
2009-10-06 12:30:00,1.57,1.58,1.57,1.57,13350400.0,1.5343,1.544,1.5343,1.5343,13350400.0
2009-10-06 13:00:00,1.57,1.57,1.56,1.57,16316800.0,1.5343,1.5343,1.5245,1.5343,16316800.0
2009-10-06 13:30:00,1.57,1.57,1.56,1.56,25532800.0,1.5343,1.5343,1.5245,1.5245,25532800.0
2009-10-06 14:00:00,1.56,1.56,1.54,1.54,37680000.0,1.5245,1.5245,1.5049,1.5049,37680000.0
2009-10-06 14:30:00,1.54,1.56,1.54,1.55,30912000.0,1.5049,1.5245,1.5049,1.5147,30912000.0
2009-10-06 15:00:00,1.55,1.57,1.55,1.57,28147200.0,1.5147,1.5343,1.5147,1.5343,28147200.0
2009-10-06 15:30:00,1.57,1.57,1.56,1.57,35449600.0,1.5343,1.5343,1.5245,1.5343,35449600.0
2009-10-07 09:30:00,1.56,1.57,1.56,1.56,59776000.0,1.5245,1.5343,1.5245,1.5245,59776000.0
2009-10-07 10:00:00,1.57,1.58,1.56,1.57,35030400.0,1.5343,1.544,1.5245,1.5343,35030400.0
2009-10-07 10:30:00,1.57,1.57,1.56,1.57,32902400.0,1.5343,1.5343,1.5245,1.5343,32902400.0
2009-10-07 11:00:00,1.57,1.58,1.57,1.57,13174400.0,1.5343,1.544,1.5343,1.5343,13174400.0
2009-10-07 11:30:00,1.57,1.57,1.56,1.56,11529600.0,1.5343,1.5343,1.5245,1.5245,11529600.0
2009-10-07 12:00:00,1.56,1.57,1.56,1.57,9635200.0,1.5245,1.5343,1.5245,1.5343,9635200.0
2009-10-07 12:30:00,1.57,1.57,1.56,1.57,9625600.0,1.5343,1.5343,1.5245,1.5343,9625600.0
2009-10-07 13:00:00,1.57,1.57,1.57,1.57,5856000.0,1.5343,1.5343,1.5343,1.5343,5856000.0
2009-10-07 13:30:00,1.57,1.57,1.56,1.57,5616000.0,1.5343,1.5343,1.5245,1.5343,5616000.0
2009-10-07 14:00:00,1.57,1.57,1.56,1.56,11308800.0,1.5343,1.5343,1.5245,1.5245,11308800.0
2009-10-07 14:30:00,1.56,1.57,1.56,1.57,9302400.0,1.5245,1.5343,1.5245,1.5343,9302400.0
2009-10-07 15:00:00,1.57,1.57,1.57,1.57,20416000.0,1.5343,1.5343,1.5343,1.5343,20416000.0
2009-10-07 15:30:00,1.57,1.58,1.57,1.58,23865600.0,1.5343,1.544,1.5343,1.544,23865600.0
2009-10-08 09:30:00,1.6,1.61,1.59,1.6,45584000.0,1.5636,1.5733,1.5538,1.5636,45584000.0
2009-10-08 10:00:00,1.6,1.6,1.58,1.6,33913600.0,1.5636,1.5636,1.544,1.5636,33913600.0
2009-10-08 10:30:00,1.6,1.6,1.6,1.6,14444800.0,1.5636,1.5636,1.5636,1.5636,14444800.0
2009-10-08 11:00:00,1.6,1.61,1.6,1.61,25766400.0,1.5636,1.5733,1.5636,1.5733,25766400.0
2009-10-08 11:30:00,1.61,1.62,1.61,1.61,19449600.0,1.5733,1.5831,1.5733,1.5733,19449600.0
2009-10-08 12:00:00,1.61,1.62,1.61,1.62,15964800.0,1.5733,1.5831,1.5733,1.5831,15964800.0
2009-10-08 12:30:00,1.62,1.62,1.61,1.61,13142400.0,1.5831,1.5831,1.5733,1.5733,13142400.0
2009-10-08 13:00:00,1.61,1.61,1.6,1.6,18179200.0,1.5733,1.5733,1.5636,1.5636,18179200.0
2009-10-08 13:30:00,1.6,1.61,1.59,1.6,23280000.0,1.5636,1.5733,1.5538,1.5636,23280000.0
2009-10-08 14:00:00,1.6,1.6,1.59,1.59,15315200.0,1.5636,1.5636,1.5538,1.5538,15315200.0
2009-10-08 14:30:00,1.59,1.6,1.59,1.6,10636800.0,1.5538,1.5636,1.5538,1.5636,10636800.0
2009-10-08 15:00:00,1.6,1.61,1.6,1.6,17190400.0,1.5636,1.5733,1.5636,1.5636,17190400.0
2009-10-08 15:30:00,1.6,1.6,1.59,1.59,26614400.0,1.5636,1.5636,1.5538,1.5538,26614400.0
2009-10-09 09:30:00,1.58,1.61,1.58,1.6,36902400.0,1.544,1.5733,1.544,1.5636,36902400.0
2009-10-09 10:00:00,1.6,1.61,1.6,1.6,22112000.0,1.5636,1.5733,1.5636,1.5636,22112000.0
2009-10-09 10:30:00,1.6,1.61,1.6,1.6,16188800.0,1.5636,1.5733,1.5636,1.5636,16188800.0
2009-10-09 11:00:00,1.6,1.61,1.6,1.61,11027200.0,1.5636,1.5733,1.5636,1.5733,11027200.0
2009-10-09 11:30:00,1.61,1.61,1.6,1.6,9430400.0,1.5733,1.5733,1.5636,1.5636,9430400.0
2009-10-09 12:00:00,1.6,1.6,1.6,1.6,9772800.0,1.5636,1.5636,1.5636,1.5636,9772800.0
2009-10-09 12:30:00,1.6,1.6,1.6,1.6,6400000.0,1.5636,1.5636,1.5636,1.5636,6400000.0
2009-10-09 13:00:00,1.6,1.61,1.6,1.61,7676800.0,1.5636,1.5733,1.5636,1.5733,7676800.0
2009-10-09 13:30:00,1.61,1.61,1.6,1.6,4950400.0,1.5733,1.5733,1.5636,1.5636,4950400.0
2009-10-09 14:00:00,1.6,1.6,1.6,1.6,9168000.0,1.5636,1.5636,1.5636,1.5636,9168000.0
2009-10-09 14:30:00,1.6,1.61,1.6,1.61,10288000.0,1.5636,1.5733,1.5636,1.5733,10288000.0
2009-10-09 15:00:00,1.61,1.61,1.61,1.61,22940800.0,1.5733,1.5733,1.5733,1.5733,22940800.0
2009-10-09 15:30:00,1.61,1.61,1.6,1.61,20051200.0,1.5733,1.5733,1.5636,1.5733,20051200.0
2009-10-12 09:30:00,1.62,1.64,1.62,1.64,29584000.0,1.5831,1.6027,1.5831,1.6027,29584000.0
2009-10-12 10:00:00,1.64,1.64,1.63,1.63,19862400.0,1.6027,1.6027,1.5929,1.5929,19862400.0
2009-10-12 10:30:00,1.63,1.63,1.63,1.63,6022400.0,1.5929,1.5929,1.5929,1.5929,6022400.0
2009-10-12 11:00:00,1.63,1.63,1.63,1.63,4697600.0,1.5929,1.5929,1.5929,1.5929,4697600.0
2009-10-12 11:30:00,1.63,1.63,1.63,1.63,6508800.0,1.5929,1.5929,1.5929,1.5929,6508800.0
2009-10-12 12:00:00,1.63,1.63,1.62,1.62,10496000.0,1.5929,1.5929,1.5831,1.5831,10496000.0
2009-10-12 12:30:00,1.62,1.62,1.62,1.62,5990400.0,1.5831,1.5831,1.5831,1.5831,5990400.0
2009-10-12 13:00:00,1.62,1.63,1.62,1.62,6617600.0,1.5831,1.5929,1.5831,1.5831,6617600.0
2009-10-12 13:30:00,1.62,1.62,1.62,1.62,7065600.0,1.5831,1.5831,1.5831,1.5831,7065600.0
2009-10-12 14:00:00,1.62,1.62,1.6,1.6,23824000.0,1.5831,1.5831,1.5636,1.5636,23824000.0
2009-10-12 14:30:00,1.6,1.6,1.59,1.6,25680000.0,1.5636,1.5636,1.5538,1.5636,25680000.0
2009-10-12 15:00:00,1.6,1.61,1.6,1.61,13292800.0,1.5636,1.5733,1.5636,1.5733,13292800.0
2009-10-12 15:30:00,1.61,1.61,1.61,1.61,22067200.0,1.5733,1.5733,1.5733,1.5733,22067200.0
2009-10-13 09:30:00,1.61,1.62,1.61,1.61,43142400.0,1.5733,1.5831,1.5733,1.5733,43142400.0
2009-10-13 10:00:00,1.61,1.61,1.6,1.61,23523200.0,1.5733,1.5733,1.5636,1.5733,23523200.0
2009-10-13 10:30:00,1.61,1.61,1.61,1.61,12320000.0,1.5733,1.5733,1.5733,1.5733,12320000.0
2009-10-13 11:00:00,1.61,1.61,1.6,1.61,10960000.0,1.5733,1.5733,1.5636,1.5733,10960000.0
2009-10-13 11:30:00,1.61,1.63,1.61,1.63,20979200.0,1.5733,1.5929,1.5733,1.5929,20979200.0
2009-10-13 12:00:00,1.63,1.63,1.62,1.62,11366400.0,1.5929,1.5929,1.5831,1.5831,11366400.0
2009-10-13 12:30:00,1.62,1.62,1.62,1.62,6064000.0,1.5831,1.5831,1.5831,1.5831,6064000.0
2009-10-13 13:00:00,1.62,1.62,1.61,1.62,6419200.0,1.5831,1.5831,1.5733,1.5831,6419200.0
2009-10-13 13:30:00,1.62,1.62,1.61,1.62,6112000.0,1.5831,1.5831,1.5733,1.5831,6112000.0
2009-10-13 14:00:00,1.61,1.61,1.61,1.61,16041600.0,1.5733,1.5733,1.5733,1.5733,16041600.0
2009-10-13 14:30:00,1.61,1.62,1.61,1.61,9206400.0,1.5733,1.5831,1.5733,1.5733,9206400.0
2009-10-13 15:00:00,1.61,1.62,1.61,1.62,13094400.0,1.5733,1.5831,1.5733,1.5831,13094400.0
2009-10-13 15:30:00,1.62,1.62,1.61,1.62,22188800.0,1.5831,1.5831,1.5733,1.5831,22188800.0
2009-10-14 09:30:00,1.66,1.66,1.64,1.64,56220800.0,1.6222,1.6222,1.6027,1.6027,56220800.0
2009-10-14 10:00:00,1.64,1.65,1.64,1.64,32771200.0,1.6027,1.6124,1.6027,1.6027,32771200.0
2009-10-14 10:30:00,1.64,1.65,1.64,1.64,12041600.0,1.6027,1.6124,1.6027,1.6027,12041600.0
2009-10-14 11:00:00,1.64,1.65,1.64,1.65,13865600.0,1.6027,1.6124,1.6027,1.6124,13865600.0
2009-10-14 11:30:00,1.65,1.65,1.65,1.65,7296000.0,1.6124,1.6124,1.6124,1.6124,7296000.0
2009-10-14 12:00:00,1.65,1.65,1.65,1.65,12252800.0,1.6124,1.6124,1.6124,1.6124,12252800.0
2009-10-14 12:30:00,1.65,1.65,1.64,1.65,10668800.0,1.6124,1.6124,1.6027,1.6124,10668800.0
2009-10-14 13:00:00,1.65,1.65,1.65,1.65,15244800.0,1.6124,1.6124,1.6124,1.6124,15244800.0
2009-10-14 13:30:00,1.65,1.65,1.65,1.65,8262400.0,1.6124,1.6124,1.6124,1.6124,8262400.0
2009-10-14 14:00:00,1.65,1.65,1.65,1.65,20988800.0,1.6124,1.6124,1.6124,1.6124,20988800.0
2009-10-14 14:30:00,1.65,1.65,1.64,1.65,21040000.0,1.6124,1.6124,1.6027,1.6124,21040000.0
2009-10-14 15:00:00,1.65,1.66,1.65,1.66,34256000.0,1.6124,1.6222,1.6124,1.6222,34256000.0
2009-10-14 15:30:00,1.66,1.66,1.66,1.66,30441600.0,1.6222,1.6222,1.6222,1.6222,30441600.0
2009-10-15 09:30:00,1.64,1.66,1.64,1.66,34380800.0,1.6027,1.6222,1.6027,1.6222,34380800.0
2009-10-15 10:00:00,1.66,1.66,1.64,1.65,34540800.0,1.6222,1.6222,1.6027,1.6124,34540800.0
2009-10-15 10:30:00,1.65,1.65,1.64,1.64,21558400.0,1.6124,1.6124,1.6027,1.6027,21558400.0
2009-10-15 11:00:00,1.64,1.65,1.64,1.64,15920000.0,1.6027,1.6124,1.6027,1.6027,15920000.0
2009-10-15 11:30:00,1.64,1.65,1.64,1.65,10998400.0,1.6027,1.6124,1.6027,1.6124,10998400.0
2009-10-15 12:00:00,1.65,1.65,1.65,1.65,14444800.0,1.6124,1.6124,1.6124,1.6124,14444800.0
2009-10-15 12:30:00,1.65,1.65,1.64,1.64,7593600.0,1.6124,1.6124,1.6027,1.6027,7593600.0
2009-10-15 13:00:00,1.64,1.65,1.64,1.65,6592000.0,1.6027,1.6124,1.6027,1.6124,6592000.0
2009-10-15 13:30:00,1.65,1.65,1.64,1.65,11833600.0,1.6124,1.6124,1.6027,1.6124,11833600.0
2009-10-15 14:00:00,1.65,1.65,1.64,1.64,13142400.0,1.6124,1.6124,1.6027,1.6027,13142400.0
2009-10-15 14:30:00,1.64,1.66,1.64,1.65,20646400.0,1.6027,1.6222,1.6027,1.6124,20646400.0
2009-10-15 15:00:00,1.65,1.66,1.65,1.65,18425600.0,1.6124,1.6222,1.6124,1.6124,18425600.0
2009-10-15 15:30:00,1.65,1.65,1.65,1.65,26256000.0,1.6124,1.6124,1.6124,1.6124,26256000.0
2009-10-16 09:30:00,1.64,1.65,1.63,1.63,55472000.0,1.6027,1.6124,1.5929,1.5929,55472000.0
2009-10-16 10:00:00,1.63,1.63,1.61,1.61,54150400.0,1.5929,1.5929,1.5733,1.5733,54150400.0
2009-10-16 10:30:00,1.61,1.62,1.61,1.61,16105600.0,1.5733,1.5831,1.5733,1.5733,16105600.0
2009-10-16 11:00:00,1.61,1.62,1.61,1.62,14886400.0,1.5733,1.5831,1.5733,1.5831,14886400.0
2009-10-16 11:30:00,1.62,1.62,1.61,1.61,12128000.0,1.5831,1.5831,1.5733,1.5733,12128000.0
2009-10-16 12:00:00,1.62,1.62,1.61,1.62,12585600.0,1.5831,1.5831,1.5733,1.5831,12585600.0
2009-10-16 12:30:00,1.62,1.62,1.62,1.62,7971200.0,1.5831,1.5831,1.5831,1.5831,7971200.0
2009-10-16 13:00:00,1.62,1.64,1.62,1.64,15660800.0,1.5831,1.6027,1.5831,1.6027,15660800.0
2009-10-16 13:30:00,1.64,1.65,1.64,1.64,27702400.0,1.6027,1.6124,1.6027,1.6027,27702400.0
2009-10-16 14:00:00,1.64,1.64,1.63,1.64,18569600.0,1.6027,1.6027,1.5929,1.6027,18569600.0
2009-10-16 14:30:00,1.64,1.64,1.63,1.63,9248000.0,1.6027,1.6027,1.5929,1.5929,9248000.0
2009-10-16 15:00:00,1.63,1.64,1.63,1.64,17411200.0,1.5929,1.6027,1.5929,1.6027,17411200.0
2009-10-16 15:30:00,1.64,1.64,1.63,1.63,42150400.0,1.6027,1.6027,1.5929,1.5929,42150400.0
2009-10-19 09:30:00,1.63,1.64,1.62,1.62,44643200.0,1.5929,1.6027,1.5831,1.5831,44643200.0
2009-10-19 10:00:00,1.62,1.64,1.62,1.63,44364800.0,1.5831,1.6027,1.5831,1.5929,44364800.0
2009-10-19 10:30:00,1.63,1.65,1.63,1.65,26646400.0,1.5929,1.6124,1.5929,1.6124,26646400.0
2009-10-19 11:00:00,1.65,1.65,1.65,1.65,22067200.0,1.6124,1.6124,1.6124,1.6124,22067200.0
2009-10-19 11:30:00,1.65,1.67,1.65,1.66,16291200.0,1.6124,1.632,1.6124,1.6222,16291200.0
2009-10-19 12:00:00,1.66,1.66,1.66,1.66,11046400.0,1.6222,1.6222,1.6222,1.6222,11046400.0
2009-10-19 12:30:00,1.66,1.66,1.66,1.66,3836800.0,1.6222,1.6222,1.6222,1.6222,3836800.0
2009-10-19 13:00:00,1.66,1.66,1.65,1.66,12608000.0,1.6222,1.6222,1.6124,1.6222,12608000.0
2009-10-19 13:30:00,1.66,1.66,1.65,1.66,11625600.0,1.6222,1.6222,1.6124,1.6222,11625600.0
2009-10-19 14:00:00,1.66,1.66,1.66,1.66,9654400.0,1.6222,1.6222,1.6222,1.6222,9654400.0
2009-10-19 14:30:00,1.66,1.66,1.65,1.66,11203200.0,1.6222,1.6222,1.6124,1.6222,11203200.0
2009-10-19 15:00:00,1.66,1.66,1.65,1.66,14896000.0,1.6222,1.6222,1.6124,1.6222,14896000.0
2009-10-19 15:30:00,1.66,1.67,1.66,1.66,33625600.0,1.6222,1.632,1.6222,1.6222,33625600.0
2009-10-20 09:30:00,1.68,1.68,1.66,1.67,63910400.0,1.6417,1.6417,1.6222,1.632,63910400.0
2009-10-20 10:00:00,1.67,1.68,1.66,1.67,32112000.0,1.632,1.6417,1.6222,1.632,32112000.0
2009-10-20 10:30:00,1.66,1.68,1.66,1.67,18553600.0,1.6222,1.6417,1.6222,1.632,18553600.0
2009-10-20 11:00:00,1.67,1.68,1.67,1.67,18099200.0,1.632,1.6417,1.632,1.632,18099200.0
2009-10-20 11:30:00,1.67,1.67,1.65,1.66,25484800.0,1.632,1.632,1.6124,1.6222,25484800.0
2009-10-20 12:00:00,1.66,1.66,1.64,1.65,14844800.0,1.6222,1.6222,1.6027,1.6124,14844800.0
2009-10-20 12:30:00,1.65,1.65,1.64,1.65,17657600.0,1.6124,1.6124,1.6027,1.6124,17657600.0
2009-10-20 13:00:00,1.65,1.66,1.65,1.66,11440000.0,1.6124,1.6222,1.6124,1.6222,11440000.0
2009-10-20 13:30:00,1.66,1.66,1.65,1.65,17014400.0,1.6222,1.6222,1.6124,1.6124,17014400.0
2009-10-20 14:00:00,1.65,1.66,1.65,1.66,13104000.0,1.6124,1.6222,1.6124,1.6222,13104000.0
2009-10-20 14:30:00,1.66,1.66,1.66,1.66,14400000.0,1.6222,1.6222,1.6222,1.6222,14400000.0
2009-10-20 15:00:00,1.66,1.66,1.65,1.66,18857600.0,1.6222,1.6222,1.6124,1.6222,18857600.0
2009-10-20 15:30:00,1.66,1.67,1.66,1.66,27779200.0,1.6222,1.632,1.6222,1.6222,27779200.0
2009-10-21 09:30:00,1.66,1.69,1.66,1.69,56825600.0,1.6222,1.6515,1.6222,1.6515,56825600.0
2009-10-21 10:00:00,1.69,1.7,1.69,1.7,32096000.0,1.6515,1.6613,1.6515,1.6613,32096000.0
2009-10-21 10:30:00,1.7,1.71,1.69,1.7,36099200.0,1.6613,1.6711,1.6515,1.6613,36099200.0
2009-10-21 11:00:00,1.7,1.7,1.69,1.7,20784000.0,1.6613,1.6613,1.6515,1.6613,20784000.0
2009-10-21 11:30:00,1.7,1.7,1.68,1.68,21062400.0,1.6613,1.6613,1.6417,1.6417,21062400.0
2009-10-21 12:00:00,1.68,1.69,1.68,1.69,12134400.0,1.6417,1.6515,1.6417,1.6515,12134400.0
2009-10-21 12:30:00,1.69,1.69,1.68,1.69,9296000.0,1.6515,1.6515,1.6417,1.6515,9296000.0
2009-10-21 13:00:00,1.69,1.69,1.69,1.69,6208000.0,1.6515,1.6515,1.6515,1.6515,6208000.0
2009-10-21 13:30:00,1.69,1.7,1.69,1.7,16246400.0,1.6515,1.6613,1.6515,1.6613,16246400.0
2009-10-21 14:00:00,1.7,1.7,1.69,1.69,19760000.0,1.6613,1.6613,1.6515,1.6515,19760000.0
2009-10-21 14:30:00,1.69,1.69,1.69,1.69,15942400.0,1.6515,1.6515,1.6515,1.6515,15942400.0
2009-10-21 15:00:00,1.69,1.7,1.67,1.68,40892800.0,1.6515,1.6613,1.632,1.6417,40892800.0
2009-10-21 15:30:00,1.67,1.67,1.65,1.66,80755200.0,1.632,1.632,1.6124,1.6222,80755200.0
2009-10-22 09:30:00,1.65,1.66,1.64,1.64,51619200.0,1.6124,1.6222,1.6027,1.6027,51619200.0
2009-10-22 10:00:00,1.64,1.65,1.63,1.64,40611200.0,1.6027,1.6124,1.5929,1.6027,40611200.0
2009-10-22 10:30:00,1.64,1.65,1.63,1.65,28377600.0,1.6027,1.6124,1.5929,1.6124,28377600.0
2009-10-22 11:00:00,1.65,1.65,1.65,1.65,18192000.0,1.6124,1.6124,1.6124,1.6124,18192000.0
2009-10-22 11:30:00,1.65,1.65,1.64,1.64,13622400.0,1.6124,1.6124,1.6027,1.6027,13622400.0
2009-10-22 12:00:00,1.64,1.65,1.64,1.64,6809600.0,1.6027,1.6124,1.6027,1.6027,6809600.0
2009-10-22 12:30:00,1.64,1.66,1.64,1.65,15552000.0,1.6027,1.6222,1.6027,1.6124,15552000.0
2009-10-22 13:00:00,1.65,1.66,1.65,1.65,11270400.0,1.6124,1.6222,1.6124,1.6124,11270400.0
2009-10-22 13:30:00,1.65,1.65,1.65,1.65,12400000.0,1.6124,1.6124,1.6124,1.6124,12400000.0
2009-10-22 14:00:00,1.65,1.67,1.65,1.67,36092800.0,1.6124,1.632,1.6124,1.632,36092800.0
2009-10-22 14:30:00,1.67,1.68,1.67,1.67,23942400.0,1.632,1.6417,1.632,1.632,23942400.0
2009-10-22 15:00:00,1.67,1.68,1.67,1.68,24873600.0,1.632,1.6417,1.632,1.6417,24873600.0
2009-10-22 15:30:00,1.68,1.68,1.67,1.67,23772800.0,1.6417,1.6417,1.632,1.632,23772800.0
2009-10-23 09:30:00,1.7,1.7,1.68,1.69,71667200.0,1.6613,1.6613,1.6417,1.6515,71667200.0
2009-10-23 10:00:00,1.69,1.7,1.67,1.69,63763200.0,1.6515,1.6613,1.632,1.6515,63763200.0
2009-10-23 10:30:00,1.69,1.69,1.66,1.66,38777600.0,1.6515,1.6515,1.6222,1.6222,38777600.0
2009-10-23 11:00:00,1.66,1.67,1.66,1.66,34009600.0,1.6222,1.632,1.6222,1.6222,34009600.0
2009-10-23 11:30:00,1.66,1.67,1.66,1.67,17372800.0,1.6222,1.632,1.6222,1.632,17372800.0
2009-10-23 12:00:00,1.67,1.67,1.66,1.67,10169600.0,1.632,1.632,1.6222,1.632,10169600.0
2009-10-23 12:30:00,1.67,1.67,1.66,1.67,11449600.0,1.632,1.632,1.6222,1.632,11449600.0
2009-10-23 13:00:00,1.67,1.67,1.66,1.66,11107200.0,1.632,1.632,1.6222,1.6222,11107200.0
2009-10-23 13:30:00,1.66,1.66,1.65,1.66,27702400.0,1.6222,1.6222,1.6124,1.6222,27702400.0
2009-10-23 14:00:00,1.66,1.67,1.65,1.66,22448000.0,1.6222,1.632,1.6124,1.6222,22448000.0
2009-10-23 14:30:00,1.66,1.67,1.66,1.66,12665600.0,1.6222,1.632,1.6222,1.6222,12665600.0
2009-10-23 15:00:00,1.66,1.66,1.65,1.66,19411200.0,1.6222,1.6222,1.6124,1.6222,19411200.0
2009-10-23 15:30:00,1.66,1.66,1.65,1.66,37081600.0,1.6222,1.6222,1.6124,1.6222,37081600.0
2009-10-26 09:30:00,1.66,1.7,1.66,1.7,69225600.0,1.6222,1.6613,1.6222,1.6613,69225600.0
2009-10-26 10:00:00,1.7,1.7,1.7,1.7,31315200.0,1.6613,1.6613,1.6613,1.6613,31315200.0
2009-10-26 10:30:00,1.7,1.7,1.69,1.7,18409600.0,1.6613,1.6613,1.6515,1.6613,18409600.0
2009-10-26 11:00:00,1.7,1.7,1.69,1.69,40502400.0,1.6613,1.6613,1.6515,1.6515,40502400.0
2009-10-26 11:30:00,1.69,1.69,1.64,1.64,84716800.0,1.6515,1.6515,1.6027,1.6027,84716800.0
2009-10-26 12:00:00,1.64,1.65,1.63,1.65,37897600.0,1.6027,1.6124,1.5929,1.6124,37897600.0
2009-10-26 12:30:00,1.65,1.65,1.64,1.65,25443200.0,1.6124,1.6124,1.6027,1.6124,25443200.0
2009-10-26 13:00:00,1.65,1.65,1.64,1.64,17372800.0,1.6124,1.6124,1.6027,1.6027,17372800.0
2009-10-26 13:30:00,1.64,1.65,1.64,1.65,12521600.0,1.6027,1.6124,1.6027,1.6124,12521600.0
2009-10-26 14:00:00,1.65,1.65,1.64,1.64,16262400.0,1.6124,1.6124,1.6027,1.6027,16262400.0
2009-10-26 14:30:00,1.64,1.65,1.63,1.64,19200000.0,1.6027,1.6124,1.5929,1.6027,19200000.0
2009-10-26 15:00:00,1.64,1.65,1.64,1.64,15811200.0,1.6027,1.6124,1.6027,1.6027,15811200.0
2009-10-26 15:30:00,1.64,1.65,1.64,1.64,38995200.0,1.6027,1.6124,1.6027,1.6027,38995200.0
2009-10-27 09:30:00,1.64,1.65,1.63,1.63,66115200.0,1.6027,1.6124,1.5929,1.5929,66115200.0
2009-10-27 10:00:00,1.63,1.64,1.6,1.63,70112000.0,1.5929,1.6027,1.5636,1.5929,70112000.0
2009-10-27 10:30:00,1.63,1.65,1.63,1.63,92617600.0,1.5929,1.6124,1.5929,1.5929,92617600.0
2009-10-27 11:00:00,1.63,1.64,1.62,1.63,21827200.0,1.5929,1.6027,1.5831,1.5929,21827200.0
2009-10-27 11:30:00,1.63,1.63,1.62,1.62,16844800.0,1.5929,1.5929,1.5831,1.5831,16844800.0
2009-10-27 12:00:00,1.62,1.63,1.62,1.62,16812800.0,1.5831,1.5929,1.5831,1.5831,16812800.0
2009-10-27 12:30:00,1.62,1.62,1.61,1.61,21008000.0,1.5831,1.5831,1.5733,1.5733,21008000.0
2009-10-27 13:00:00,1.61,1.61,1.59,1.59,34921600.0,1.5733,1.5733,1.5538,1.5538,34921600.0
2009-10-27 13:30:00,1.59,1.6,1.58,1.59,30544000.0,1.5538,1.5636,1.544,1.5538,30544000.0
2009-10-27 14:00:00,1.59,1.61,1.59,1.6,23388800.0,1.5538,1.5733,1.5538,1.5636,23388800.0
2009-10-27 14:30:00,1.6,1.61,1.6,1.61,18476800.0,1.5636,1.5733,1.5636,1.5733,18476800.0
2009-10-27 15:00:00,1.61,1.61,1.6,1.6,27401600.0,1.5733,1.5733,1.5636,1.5636,27401600.0
2009-10-27 15:30:00,1.61,1.61,1.59,1.6,51228800.0,1.5733,1.5733,1.5538,1.5636,51228800.0
2009-10-28 09:30:00,1.59,1.59,1.57,1.58,60668800.0,1.5538,1.5538,1.5343,1.544,60668800.0
2009-10-28 10:00:00,1.58,1.59,1.57,1.57,44841600.0,1.544,1.5538,1.5343,1.5343,44841600.0
2009-10-28 10:30:00,1.57,1.58,1.55,1.56,55171200.0,1.5343,1.544,1.5147,1.5245,55171200.0
2009-10-28 11:00:00,1.56,1.57,1.55,1.56,39142400.0,1.5245,1.5343,1.5147,1.5245,39142400.0
2009-10-28 11:30:00,1.56,1.56,1.55,1.56,17107200.0,1.5245,1.5245,1.5147,1.5245,17107200.0
2009-10-28 12:00:00,1.56,1.56,1.54,1.55,16972800.0,1.5245,1.5245,1.5049,1.5147,16972800.0
2009-10-28 12:30:00,1.55,1.55,1.54,1.54,27974400.0,1.5147,1.5147,1.5049,1.5049,27974400.0
2009-10-28 13:00:00,1.54,1.56,1.54,1.55,24169600.0,1.5049,1.5245,1.5049,1.5147,24169600.0
2009-10-28 13:30:00,1.55,1.55,1.55,1.55,13478400.0,1.5147,1.5147,1.5147,1.5147,13478400.0
2009-10-28 14:00:00,1.55,1.55,1.53,1.54,22995200.0,1.5147,1.5147,1.4952,1.5049,22995200.0
2009-10-28 14:30:00,1.54,1.54,1.53,1.54,34204800.0,1.5049,1.5049,1.4952,1.5049,34204800.0
2009-10-28 15:00:00,1.54,1.54,1.53,1.53,34572800.0,1.5049,1.5049,1.4952,1.4952,34572800.0
2009-10-28 15:30:00,1.53,1.53,1.52,1.52,63980800.0,1.4952,1.4952,1.4854,1.4854,63980800.0
2009-10-29 09:30:00,1.55,1.55,1.54,1.55,64646400.0,1.5147,1.5147,1.5049,1.5147,64646400.0
2009-10-29 10:00:00,1.55,1.57,1.55,1.56,52070400.0,1.5147,1.5343,1.5147,1.5245,52070400.0
2009-10-29 10:30:00,1.56,1.56,1.55,1.56,25616000.0,1.5245,1.5245,1.5147,1.5245,25616000.0
2009-10-29 11:00:00,1.56,1.57,1.56,1.57,22099200.0,1.5245,1.5343,1.5245,1.5343,22099200.0
2009-10-29 11:30:00,1.57,1.57,1.56,1.56,16512000.0,1.5343,1.5343,1.5245,1.5245,16512000.0
2009-10-29 12:00:00,1.56,1.57,1.56,1.57,13804800.0,1.5245,1.5343,1.5245,1.5343,13804800.0
2009-10-29 12:30:00,1.57,1.57,1.56,1.57,15529600.0,1.5343,1.5343,1.5245,1.5343,15529600.0
2009-10-29 13:00:00,1.57,1.57,1.56,1.57,10931200.0,1.5343,1.5343,1.5245,1.5343,10931200.0
2009-10-29 13:30:00,1.57,1.57,1.57,1.57,14300800.0,1.5343,1.5343,1.5343,1.5343,14300800.0
2009-10-29 14:00:00,1.57,1.57,1.56,1.57,14083200.0,1.5343,1.5343,1.5245,1.5343,14083200.0
2009-10-29 14:30:00,1.57,1.58,1.57,1.58,15772800.0,1.5343,1.544,1.5343,1.544,15772800.0
2009-10-29 15:00:00,1.58,1.58,1.57,1.58,26240000.0,1.544,1.544,1.5343,1.544,26240000.0
2009-10-29 15:30:00,1.58,1.58,1.57,1.57,35430400.0,1.544,1.544,1.5343,1.5343,35430400.0
2009-10-30 09:30:00,1.57,1.58,1.56,1.57,69926400.0,1.5343,1.544,1.5245,1.5343,69926400.0
2009-10-30 10:00:00,1.57,1.58,1.56,1.57,31993600.0,1.5343,1.544,1.5245,1.5343,31993600.0
2009-10-30 10:30:00,1.57,1.57,1.56,1.57,29267200.0,1.5343,1.5343,1.5245,1.5343,29267200.0
2009-10-30 11:00:00,1.57,1.57,1.55,1.55,23881600.0,1.5343,1.5343,1.5147,1.5147,23881600.0
2009-10-30 11:30:00,1.55,1.56,1.52,1.53,51820800.0,1.5147,1.5245,1.4854,1.4952,51820800.0
2009-10-30 12:00:00,1.53,1.54,1.51,1.51,42425600.0,1.4952,1.5049,1.4756,1.4756,42425600.0
2009-10-30 12:30:00,1.51,1.52,1.5,1.5,68480000.0,1.4756,1.4854,1.4658,1.4658,68480000.0
2009-10-30 13:00:00,1.5,1.51,1.5,1.51,30604800.0,1.4658,1.4756,1.4658,1.4756,30604800.0
2009-10-30 13:30:00,1.51,1.51,1.49,1.5,30492800.0,1.4756,1.4756,1.4561,1.4658,30492800.0
2009-10-30 14:00:00,1.5,1.52,1.5,1.51,33731200.0,1.4658,1.4854,1.4658,1.4756,33731200.0
2009-10-30 14:30:00,1.51,1.51,1.5,1.51,26112000.0,1.4756,1.4756,1.4658,1.4756,26112000.0
2009-10-30 15:00:00,1.51,1.51,1.49,1.5,56240000.0,1.4756,1.4756,1.4561,1.4658,56240000.0
2009-10-30 15:30:00,1.5,1.51,1.49,1.49,62185600.0,1.4658,1.4756,1.4561,1.4561,62185600.0
2009-11-02 09:30:00,1.49,1.5,1.48,1.5,77788800.0,1.4561,1.4658,1.4463,1.4658,77788800.0
2009-11-02 10:00:00,1.5,1.53,1.5,1.53,87353600.0,1.4658,1.4952,1.4658,1.4952,87353600.0
2009-11-02 10:30:00,1.53,1.53,1.51,1.51,41734400.0,1.4952,1.4952,1.4756,1.4756,41734400.0
2009-11-02 11:00:00,1.51,1.52,1.51,1.52,37548800.0,1.4756,1.4854,1.4756,1.4854,37548800.0
2009-11-02 11:30:00,1.52,1.53,1.52,1.52,18262400.0,1.4854,1.4952,1.4854,1.4854,18262400.0
2009-11-02 12:00:00,1.52,1.52,1.51,1.51,23856000.0,1.4854,1.4854,1.4756,1.4756,23856000.0
2009-11-02 12:30:00,1.51,1.51,1.47,1.48,46448000.0,1.4756,1.4756,1.4365,1.4463,46448000.0
2009-11-02 13:00:00,1.48,1.5,1.48,1.5,32230400.0,1.4463,1.4658,1.4463,1.4658,32230400.0
2009-11-02 13:30:00,1.49,1.49,1.48,1.48,17920000.0,1.4561,1.4561,1.4463,1.4463,17920000.0
2009-11-02 14:00:00,1.48,1.49,1.47,1.49,39827200.0,1.4463,1.4561,1.4365,1.4561,39827200.0
2009-11-02 14:30:00,1.49,1.5,1.49,1.5,35507200.0,1.4561,1.4658,1.4561,1.4658,35507200.0
2009-11-02 15:00:00,1.5,1.5,1.49,1.49,35945600.0,1.4658,1.4658,1.4561,1.4561,35945600.0
2009-11-02 15:30:00,1.49,1.51,1.49,1.5,37686400.0,1.4561,1.4756,1.4561,1.4658,37686400.0
2009-11-03 09:30:00,1.49,1.5,1.48,1.5,71760000.0,1.4561,1.4658,1.4463,1.4658,71760000.0
2009-11-03 10:00:00,1.5,1.51,1.48,1.49,53632000.0,1.4658,1.4756,1.4463,1.4561,53632000.0
2009-11-03 10:30:00,1.49,1.5,1.48,1.49,31932800.0,1.4561,1.4658,1.4463,1.4561,31932800.0
2009-11-03 11:00:00,1.49,1.5,1.49,1.49,31097600.0,1.4561,1.4658,1.4561,1.4561,31097600.0
2009-11-03 11:30:00,1.49,1.49,1.48,1.49,20230400.0,1.4561,1.4561,1.4463,1.4561,20230400.0
2009-11-03 12:00:00,1.49,1.5,1.48,1.49,20672000.0,1.4561,1.4658,1.4463,1.4561,20672000.0
2009-11-03 12:30:00,1.49,1.51,1.49,1.5,22505600.0,1.4561,1.4756,1.4561,1.4658,22505600.0
2009-11-03 13:00:00,1.5,1.51,1.5,1.5,11980800.0,1.4658,1.4756,1.4658,1.4658,11980800.0
2009-11-03 13:30:00,1.5,1.51,1.5,1.51,17222400.0,1.4658,1.4756,1.4658,1.4756,17222400.0
2009-11-03 14:00:00,1.51,1.51,1.51,1.51,22323200.0,1.4756,1.4756,1.4756,1.4756,22323200.0
2009-11-03 14:30:00,1.51,1.51,1.5,1.5,25267200.0,1.4756,1.4756,1.4658,1.4658,25267200.0
2009-11-03 15:00:00,1.5,1.51,1.5,1.51,14166400.0,1.4658,1.4756,1.4658,1.4756,14166400.0
2009-11-03 15:30:00,1.51,1.52,1.51,1.51,35542400.0,1.4756,1.4854,1.4756,1.4756,35542400.0
2009-11-04 09:30:00,1.53,1.53,1.52,1.53,64956800.0,1.4952,1.4952,1.4854,1.4952,64956800.0
2009-11-04 10:00:00,1.53,1.55,1.53,1.55,61536000.0,1.4952,1.5147,1.4952,1.5147,61536000.0
2009-11-04 10:30:00,1.55,1.56,1.55,1.56,19209600.0,1.5147,1.5245,1.5147,1.5245,19209600.0
2009-11-04 11:00:00,1.56,1.56,1.55,1.55,14185600.0,1.5245,1.5245,1.5147,1.5147,14185600.0
2009-11-04 11:30:00,1.55,1.55,1.54,1.55,14617600.0,1.5147,1.5147,1.5049,1.5147,14617600.0
2009-11-04 12:00:00,1.55,1.55,1.54,1.54,9849600.0,1.5147,1.5147,1.5049,1.5049,9849600.0
2009-11-04 12:30:00,1.54,1.55,1.54,1.54,5056000.0,1.5049,1.5147,1.5049,1.5049,5056000.0
2009-11-04 13:00:00,1.54,1.54,1.54,1.54,5833600.0,1.5049,1.5049,1.5049,1.5049,5833600.0
2009-11-04 13:30:00,1.54,1.54,1.54,1.54,7712000.0,1.5049,1.5049,1.5049,1.5049,7712000.0
2009-11-04 14:00:00,1.54,1.55,1.53,1.53,40137600.0,1.5049,1.5147,1.4952,1.4952,40137600.0
2009-11-04 14:30:00,1.53,1.56,1.53,1.55,51008000.0,1.4952,1.5245,1.4952,1.5147,51008000.0
2009-11-04 15:00:00,1.55,1.55,1.54,1.54,24806400.0,1.5147,1.5147,1.5049,1.5049,24806400.0
2009-11-04 15:30:00,1.54,1.54,1.51,1.52,51030400.0,1.5049,1.5049,1.4756,1.4854,51030400.0
2009-11-05 09:30:00,1.55,1.58,1.55,1.57,49708800.0,1.5147,1.544,1.5147,1.5343,49708800.0
2009-11-05 10:00:00,1.57,1.58,1.57,1.58,32454400.0,1.5343,1.544,1.5343,1.544,32454400.0
2009-11-05 10:30:00,1.58,1.6,1.58,1.59,29660800.0,1.544,1.5636,1.544,1.5538,29660800.0
2009-11-05 11:00:00,1.59,1.59,1.59,1.59,16243200.0,1.5538,1.5538,1.5538,1.5538,16243200.0
2009-11-05 11:30:00,1.59,1.59,1.58,1.58,17408000.0,1.5538,1.5538,1.544,1.544,17408000.0
2009-11-05 12:00:00,1.58,1.58,1.58,1.58,17216000.0,1.544,1.544,1.544,1.544,17216000.0
2009-11-05 12:30:00,1.58,1.59,1.58,1.59,10979200.0,1.544,1.5538,1.544,1.5538,10979200.0
2009-11-05 13:00:00,1.59,1.59,1.58,1.58,6816000.0,1.5538,1.5538,1.544,1.544,6816000.0
2009-11-05 13:30:00,1.59,1.59,1.58,1.59,11475200.0,1.5538,1.5538,1.544,1.5538,11475200.0
2009-11-05 14:00:00,1.59,1.59,1.58,1.59,12643200.0,1.5538,1.5538,1.544,1.5538,12643200.0
2009-11-05 14:30:00,1.59,1.59,1.58,1.59,14393600.0,1.5538,1.5538,1.544,1.5538,14393600.0
2009-11-05 15:00:00,1.59,1.59,1.58,1.59,13635200.0,1.5538,1.5538,1.544,1.5538,13635200.0
2009-11-05 15:30:00,1.59,1.59,1.58,1.59,28233600.0,1.5538,1.5538,1.544,1.5538,28233600.0
2009-11-06 09:30:00,1.58,1.61,1.57,1.61,59212800.0,1.544,1.5733,1.5343,1.5733,59212800.0
2009-11-06 10:00:00,1.61,1.61,1.59,1.59,32745600.0,1.5733,1.5733,1.5538,1.5538,32745600.0
2009-11-06 10:30:00,1.59,1.6,1.58,1.6,39872000.0,1.5538,1.5636,1.544,1.5636,39872000.0
2009-11-06 11:00:00,1.6,1.6,1.59,1.6,18480000.0,1.5636,1.5636,1.5538,1.5636,18480000.0
2009-11-06 11:30:00,1.6,1.6,1.6,1.6,10057600.0,1.5636,1.5636,1.5636,1.5636,10057600.0
2009-11-06 12:00:00,1.6,1.61,1.6,1.61,10275200.0,1.5636,1.5733,1.5636,1.5733,10275200.0
2009-11-06 12:30:00,1.61,1.61,1.6,1.6,14630400.0,1.5733,1.5733,1.5636,1.5636,14630400.0
2009-11-06 13:00:00,1.6,1.61,1.6,1.61,7632000.0,1.5636,1.5733,1.5636,1.5733,7632000.0
2009-11-06 13:30:00,1.61,1.61,1.6,1.6,11929600.0,1.5733,1.5733,1.5636,1.5636,11929600.0
2009-11-06 14:00:00,1.61,1.61,1.6,1.61,8262400.0,1.5733,1.5733,1.5636,1.5733,8262400.0
2009-11-06 14:30:00,1.61,1.61,1.6,1.6,6294400.0,1.5733,1.5733,1.5636,1.5636,6294400.0
2009-11-06 15:00:00,1.6,1.61,1.6,1.61,12425600.0,1.5636,1.5733,1.5636,1.5733,12425600.0
2009-11-06 15:30:00,1.61,1.61,1.61,1.61,22083200.0,1.5733,1.5733,1.5733,1.5733,22083200.0
2009-11-09 09:30:00,1.63,1.65,1.63,1.65,58774400.0,1.5929,1.6124,1.5929,1.6124,58774400.0
2009-11-09 10:00:00,1.65,1.66,1.65,1.66,36323200.0,1.6124,1.6222,1.6124,1.6222,36323200.0
2009-11-09 10:30:00,1.66,1.66,1.66,1.66,23382400.0,1.6222,1.6222,1.6222,1.6222,23382400.0
2009-11-09 11:00:00,1.66,1.67,1.65,1.66,25286400.0,1.6222,1.632,1.6124,1.6222,25286400.0
2009-11-09 11:30:00,1.66,1.67,1.66,1.66,13948800.0,1.6222,1.632,1.6222,1.6222,13948800.0
2009-11-09 12:00:00,1.66,1.67,1.66,1.66,8649600.0,1.6222,1.632,1.6222,1.6222,8649600.0
2009-11-09 12:30:00,1.66,1.67,1.66,1.67,11196800.0,1.6222,1.632,1.6222,1.632,11196800.0
2009-11-09 13:00:00,1.67,1.67,1.66,1.67,10406400.0,1.632,1.632,1.6222,1.632,10406400.0
2009-11-09 13:30:00,1.67,1.67,1.66,1.67,16419200.0,1.632,1.632,1.6222,1.632,16419200.0
2009-11-09 14:00:00,1.67,1.67,1.67,1.67,8697600.0,1.632,1.632,1.632,1.632,8697600.0
2009-11-09 14:30:00,1.67,1.68,1.67,1.67,12204800.0,1.632,1.6417,1.632,1.632,12204800.0
2009-11-09 15:00:00,1.67,1.67,1.67,1.67,10697600.0,1.632,1.632,1.632,1.632,10697600.0
2009-11-09 15:30:00,1.67,1.68,1.67,1.68,25123200.0,1.632,1.6417,1.632,1.6417,25123200.0
2009-11-10 09:30:00,1.68,1.7,1.67,1.69,57900800.0,1.6417,1.6613,1.632,1.6515,57900800.0
2009-11-10 10:00:00,1.69,1.7,1.69,1.7,30476800.0,1.6515,1.6613,1.6515,1.6613,30476800.0
2009-11-10 10:30:00,1.7,1.7,1.68,1.68,26720000.0,1.6613,1.6613,1.6417,1.6417,26720000.0
2009-11-10 11:00:00,1.68,1.68,1.67,1.68,18326400.0,1.6417,1.6417,1.632,1.6417,18326400.0
2009-11-10 11:30:00,1.68,1.69,1.67,1.68,14112000.0,1.6417,1.6515,1.632,1.6417,14112000.0
2009-11-10 12:00:00,1.68,1.68,1.67,1.67,13052800.0,1.6417,1.6417,1.632,1.632,13052800.0
2009-11-10 12:30:00,1.67,1.69,1.67,1.68,18076800.0,1.632,1.6515,1.632,1.6417,18076800.0
2009-11-10 13:00:00,1.68,1.69,1.68,1.68,13113600.0,1.6417,1.6515,1.6417,1.6417,13113600.0
2009-11-10 13:30:00,1.68,1.69,1.68,1.68,14553600.0,1.6417,1.6515,1.6417,1.6417,14553600.0
2009-11-10 14:00:00,1.68,1.69,1.68,1.69,13961600.0,1.6417,1.6515,1.6417,1.6515,13961600.0
2009-11-10 14:30:00,1.69,1.69,1.69,1.69,10960000.0,1.6515,1.6515,1.6515,1.6515,10960000.0
2009-11-10 15:00:00,1.69,1.7,1.69,1.69,15795200.0,1.6515,1.6613,1.6515,1.6515,15795200.0
2009-11-10 15:30:00,1.69,1.69,1.68,1.69,25510400.0,1.6515,1.6515,1.6417,1.6515,25510400.0
2009-11-11 09:30:00,1.71,1.72,1.71,1.72,43568000.0,1.6711,1.6808,1.6711,1.6808,43568000.0
2009-11-11 10:00:00,1.72,1.73,1.72,1.72,34937600.0,1.6808,1.6906,1.6808,1.6808,34937600.0
2009-11-11 10:30:00,1.72,1.72,1.7,1.7,40073600.0,1.6808,1.6808,1.6613,1.6613,40073600.0
2009-11-11 11:00:00,1.7,1.7,1.69,1.7,31408000.0,1.6613,1.6613,1.6515,1.6613,31408000.0
2009-11-11 11:30:00,1.7,1.71,1.69,1.7,18588800.0,1.6613,1.6711,1.6515,1.6613,18588800.0
2009-11-11 12:00:00,1.7,1.7,1.7,1.7,13945600.0,1.6613,1.6613,1.6613,1.6613,13945600.0
2009-11-11 12:30:00,1.7,1.71,1.7,1.7,18480000.0,1.6613,1.6711,1.6613,1.6613,18480000.0
2009-11-11 13:00:00,1.7,1.71,1.7,1.7,7859200.0,1.6613,1.6711,1.6613,1.6613,7859200.0
2009-11-11 13:30:00,1.7,1.7,1.69,1.69,19286400.0,1.6613,1.6613,1.6515,1.6515,19286400.0
2009-11-11 14:00:00,1.69,1.7,1.69,1.7,18323200.0,1.6515,1.6613,1.6515,1.6613,18323200.0
2009-11-11 14:30:00,1.7,1.71,1.7,1.7,9715200.0,1.6613,1.6711,1.6613,1.6613,9715200.0
2009-11-11 15:00:00,1.7,1.71,1.7,1.7,12649600.0,1.6613,1.6711,1.6613,1.6613,12649600.0
2009-11-11 15:30:00,1.7,1.71,1.7,1.71,31798400.0,1.6613,1.6711,1.6613,1.6711,31798400.0
2009-11-12 09:30:00,1.71,1.73,1.7,1.73,61036800.0,1.6711,1.6906,1.6613,1.6906,61036800.0
2009-11-12 10:00:00,1.73,1.73,1.71,1.72,37872000.0,1.6906,1.6906,1.6711,1.6808,37872000.0
2009-11-12 10:30:00,1.72,1.72,1.71,1.71,23401600.0,1.6808,1.6808,1.6711,1.6711,23401600.0
2009-11-12 11:00:00,1.71,1.72,1.7,1.7,44188800.0,1.6711,1.6808,1.6613,1.6613,44188800.0
2009-11-12 11:30:00,1.7,1.7,1.7,1.7,21990400.0,1.6613,1.6613,1.6613,1.6613,21990400.0
2009-11-12 12:00:00,1.7,1.71,1.7,1.7,11180800.0,1.6613,1.6711,1.6613,1.6613,11180800.0
2009-11-12 12:30:00,1.7,1.71,1.7,1.7,12064000.0,1.6613,1.6711,1.6613,1.6613,12064000.0
2009-11-12 13:00:00,1.7,1.71,1.7,1.7,17628800.0,1.6613,1.6711,1.6613,1.6613,17628800.0
2009-11-12 13:30:00,1.7,1.7,1.7,1.7,7548800.0,1.6613,1.6613,1.6613,1.6613,7548800.0
2009-11-12 14:00:00,1.7,1.71,1.7,1.7,11430400.0,1.6613,1.6711,1.6613,1.6613,11430400.0
2009-11-12 14:30:00,1.7,1.7,1.69,1.69,13091200.0,1.6613,1.6613,1.6515,1.6515,13091200.0
2009-11-12 15:00:00,1.69,1.7,1.69,1.69,18115200.0,1.6515,1.6613,1.6515,1.6515,18115200.0
2009-11-12 15:30:00,1.69,1.69,1.68,1.69,38387200.0,1.6515,1.6515,1.6417,1.6515,38387200.0
2009-11-13 09:30:00,1.7,1.71,1.69,1.69,55507200.0,1.6613,1.6711,1.6515,1.6515,55507200.0
2009-11-13 10:00:00,1.69,1.71,1.69,1.71,31584000.0,1.6515,1.6711,1.6515,1.6711,31584000.0
2009-11-13 10:30:00,1.71,1.72,1.7,1.71,18512000.0,1.6711,1.6808,1.6613,1.6711,18512000.0
2009-11-13 11:00:00,1.71,1.72,1.71,1.72,11072000.0,1.6711,1.6808,1.6711,1.6808,11072000.0
2009-11-13 11:30:00,1.72,1.72,1.71,1.71,8684800.0,1.6808,1.6808,1.6711,1.6711,8684800.0
2009-11-13 12:00:00,1.71,1.72,1.71,1.72,12131200.0,1.6711,1.6808,1.6711,1.6808,12131200.0
2009-11-13 12:30:00,1.72,1.73,1.72,1.72,11718400.0,1.6808,1.6906,1.6808,1.6808,11718400.0
2009-11-13 13:00:00,1.72,1.73,1.72,1.72,6051200.0,1.6808,1.6906,1.6808,1.6808,6051200.0
2009-11-13 13:30:00,1.72,1.72,1.72,1.72,6540800.0,1.6808,1.6808,1.6808,1.6808,6540800.0
2009-11-13 14:00:00,1.72,1.72,1.71,1.72,12992000.0,1.6808,1.6808,1.6711,1.6808,12992000.0
2009-11-13 14:30:00,1.72,1.72,1.7,1.7,17315200.0,1.6808,1.6808,1.6613,1.6613,17315200.0
2009-11-13 15:00:00,1.7,1.71,1.7,1.71,13584000.0,1.6613,1.6711,1.6613,1.6711,13584000.0
2009-11-13 15:30:00,1.71,1.72,1.71,1.72,30953600.0,1.6711,1.6808,1.6711,1.6808,30953600.0
2009-11-16 09:30:00,1.73,1.76,1.73,1.76,61286400.0,1.6906,1.7199,1.6906,1.7199,61286400.0
2009-11-16 10:00:00,1.76,1.76,1.75,1.76,26800000.0,1.7199,1.7199,1.7102,1.7199,26800000.0
2009-11-16 10:30:00,1.76,1.76,1.76,1.76,10425600.0,1.7199,1.7199,1.7199,1.7199,10425600.0
2009-11-16 11:00:00,1.76,1.76,1.76,1.76,10144000.0,1.7199,1.7199,1.7199,1.7199,10144000.0
2009-11-16 11:30:00,1.76,1.77,1.76,1.76,14188800.0,1.7199,1.7297,1.7199,1.7199,14188800.0
2009-11-16 12:00:00,1.76,1.77,1.75,1.76,21100800.0,1.7199,1.7297,1.7102,1.7199,21100800.0
2009-11-16 12:30:00,1.76,1.76,1.75,1.76,14566400.0,1.7199,1.7199,1.7102,1.7199,14566400.0
2009-11-16 13:00:00,1.76,1.77,1.76,1.76,10844800.0,1.7199,1.7297,1.7199,1.7199,10844800.0
2009-11-16 13:30:00,1.76,1.76,1.76,1.76,8886400.0,1.7199,1.7199,1.7199,1.7199,8886400.0
2009-11-16 14:00:00,1.76,1.77,1.76,1.76,10006400.0,1.7199,1.7297,1.7199,1.7199,10006400.0
2009-11-16 14:30:00,1.76,1.77,1.76,1.76,12556800.0,1.7199,1.7297,1.7199,1.7199,12556800.0
2009-11-16 15:00:00,1.76,1.76,1.74,1.75,27126400.0,1.7199,1.7199,1.7004,1.7102,27126400.0
2009-11-16 15:30:00,1.75,1.75,1.74,1.75,31654400.0,1.7102,1.7102,1.7004,1.7102,31654400.0
2009-11-17 09:30:00,1.74,1.76,1.74,1.75,60563200.0,1.7004,1.7199,1.7004,1.7102,60563200.0
2009-11-17 10:00:00,1.75,1.76,1.75,1.75,31852800.0,1.7102,1.7199,1.7102,1.7102,31852800.0
2009-11-17 10:30:00,1.75,1.75,1.74,1.74,21849600.0,1.7102,1.7102,1.7004,1.7004,21849600.0
2009-11-17 11:00:00,1.74,1.75,1.74,1.74,12604800.0,1.7004,1.7102,1.7004,1.7004,12604800.0
2009-11-17 11:30:00,1.74,1.75,1.74,1.75,8384000.0,1.7004,1.7102,1.7004,1.7102,8384000.0
2009-11-17 12:00:00,1.75,1.76,1.74,1.75,18332800.0,1.7102,1.7199,1.7004,1.7102,18332800.0
2009-11-17 12:30:00,1.75,1.76,1.75,1.75,11580800.0,1.7102,1.7199,1.7102,1.7102,11580800.0
2009-11-17 13:00:00,1.75,1.76,1.75,1.75,12889600.0,1.7102,1.7199,1.7102,1.7102,12889600.0
2009-11-17 13:30:00,1.75,1.76,1.75,1.76,8387200.0,1.7102,1.7199,1.7102,1.7199,8387200.0
2009-11-17 14:00:00,1.76,1.76,1.75,1.75,10182400.0,1.7199,1.7199,1.7102,1.7102,10182400.0
2009-11-17 14:30:00,1.75,1.76,1.75,1.76,10243200.0,1.7102,1.7199,1.7102,1.7199,10243200.0
2009-11-17 15:00:00,1.76,1.76,1.75,1.76,19648000.0,1.7199,1.7199,1.7102,1.7199,19648000.0
2009-11-17 15:30:00,1.76,1.76,1.76,1.76,21708800.0,1.7199,1.7199,1.7199,1.7199,21708800.0
2009-11-18 09:30:00,1.75,1.76,1.73,1.73,44281600.0,1.7102,1.7199,1.6906,1.6906,44281600.0
2009-11-18 10:00:00,1.73,1.74,1.72,1.73,33910400.0,1.6906,1.7004,1.6808,1.6906,33910400.0
2009-11-18 10:30:00,1.73,1.74,1.73,1.74,27516800.0,1.6906,1.7004,1.6906,1.7004,27516800.0
2009-11-18 11:00:00,1.74,1.75,1.73,1.74,22694400.0,1.7004,1.7102,1.6906,1.7004,22694400.0
2009-11-18 11:30:00,1.74,1.74,1.73,1.74,10739200.0,1.7004,1.7004,1.6906,1.7004,10739200.0
2009-11-18 12:00:00,1.74,1.74,1.73,1.73,10233600.0,1.7004,1.7004,1.6906,1.6906,10233600.0
2009-11-18 12:30:00,1.73,1.74,1.73,1.73,10086400.0,1.6906,1.7004,1.6906,1.6906,10086400.0
2009-11-18 13:00:00,1.73,1.73,1.72,1.73,19315200.0,1.6906,1.6906,1.6808,1.6906,19315200.0
2009-11-18 13:30:00,1.73,1.73,1.73,1.73,12230400.0,1.6906,1.6906,1.6906,1.6906,12230400.0
2009-11-18 14:00:00,1.73,1.74,1.73,1.73,14252800.0,1.6906,1.7004,1.6906,1.6906,14252800.0
2009-11-18 14:30:00,1.73,1.74,1.73,1.73,10704000.0,1.6906,1.7004,1.6906,1.6906,10704000.0
2009-11-18 15:00:00,1.73,1.74,1.73,1.74,18134400.0,1.6906,1.7004,1.6906,1.7004,18134400.0
2009-11-18 15:30:00,1.74,1.75,1.74,1.75,27008000.0,1.7004,1.7102,1.7004,1.7102,27008000.0
2009-11-19 09:30:00,1.72,1.72,1.67,1.68,91942400.0,1.6808,1.6808,1.632,1.6417,91942400.0
2009-11-19 10:00:00,1.68,1.69,1.68,1.68,46822400.0,1.6417,1.6515,1.6417,1.6417,46822400.0
2009-11-19 10:30:00,1.68,1.68,1.67,1.67,32649600.0,1.6417,1.6417,1.632,1.632,32649600.0
2009-11-19 11:00:00,1.67,1.67,1.67,1.67,21542400.0,1.632,1.632,1.632,1.632,21542400.0
2009-11-19 11:30:00,1.67,1.68,1.67,1.68,15161600.0,1.632,1.6417,1.632,1.6417,15161600.0
2009-11-19 12:00:00,1.68,1.68,1.68,1.68,13440000.0,1.6417,1.6417,1.6417,1.6417,13440000.0
2009-11-19 12:30:00,1.68,1.69,1.68,1.68,14556800.0,1.6417,1.6515,1.6417,1.6417,14556800.0
2009-11-19 13:00:00,1.68,1.68,1.67,1.68,10825600.0,1.6417,1.6417,1.632,1.6417,10825600.0
2009-11-19 13:30:00,1.68,1.69,1.68,1.68,15740800.0,1.6417,1.6515,1.6417,1.6417,15740800.0
2009-11-19 14:00:00,1.68,1.68,1.68,1.68,14256000.0,1.6417,1.6417,1.6417,1.6417,14256000.0
2009-11-19 14:30:00,1.68,1.69,1.68,1.69,15161600.0,1.6417,1.6515,1.6417,1.6515,15161600.0
2009-11-19 15:00:00,1.69,1.69,1.68,1.68,14940800.0,1.6515,1.6515,1.6417,1.6417,14940800.0
2009-11-19 15:30:00,1.68,1.7,1.68,1.69,43078400.0,1.6417,1.6613,1.6417,1.6515,43078400.0
2009-11-20 09:30:00,1.67,1.68,1.66,1.67,36192000.0,1.632,1.6417,1.6222,1.632,36192000.0
2009-11-20 10:00:00,1.67,1.67,1.66,1.67,30326400.0,1.632,1.632,1.6222,1.632,30326400.0
2009-11-20 10:30:00,1.67,1.67,1.66,1.66,18675200.0,1.632,1.632,1.6222,1.6222,18675200.0
2009-11-20 11:00:00,1.66,1.67,1.66,1.66,15638400.0,1.6222,1.632,1.6222,1.6222,15638400.0
2009-11-20 11:30:00,1.66,1.67,1.66,1.66,12960000.0,1.6222,1.632,1.6222,1.6222,12960000.0
2009-11-20 12:00:00,1.67,1.67,1.66,1.66,6595200.0,1.632,1.632,1.6222,1.6222,6595200.0
2009-11-20 12:30:00,1.66,1.67,1.66,1.66,6332800.0,1.6222,1.632,1.6222,1.6222,6332800.0
2009-11-20 13:00:00,1.66,1.67,1.66,1.67,7312000.0,1.6222,1.632,1.6222,1.632,7312000.0
2009-11-20 13:30:00,1.67,1.67,1.67,1.67,9481600.0,1.632,1.632,1.632,1.632,9481600.0
2009-11-20 14:00:00,1.67,1.68,1.67,1.67,8697600.0,1.632,1.6417,1.632,1.632,8697600.0
2009-11-20 14:30:00,1.67,1.68,1.67,1.67,15779200.0,1.632,1.6417,1.632,1.632,15779200.0
2009-11-20 15:00:00,1.67,1.68,1.67,1.68,8265600.0,1.632,1.6417,1.632,1.6417,8265600.0
2009-11-20 15:30:00,1.68,1.68,1.67,1.67,19337600.0,1.6417,1.6417,1.632,1.632,19337600.0
2009-11-23 09:30:00,1.71,1.74,1.7,1.74,69942400.0,1.6711,1.7004,1.6613,1.7004,69942400.0
2009-11-23 10:00:00,1.74,1.74,1.74,1.74,40009600.0,1.7004,1.7004,1.7004,1.7004,40009600.0
2009-11-23 10:30:00,1.74,1.74,1.73,1.73,24108800.0,1.7004,1.7004,1.6906,1.6906,24108800.0
2009-11-23 11:00:00,1.73,1.73,1.73,1.73,10185600.0,1.6906,1.6906,1.6906,1.6906,10185600.0
2009-11-23 11:30:00,1.73,1.73,1.72,1.72,9238400.0,1.6906,1.6906,1.6808,1.6808,9238400.0
2009-11-23 12:00:00,1.72,1.73,1.72,1.72,7513600.0,1.6808,1.6906,1.6808,1.6808,7513600.0
2009-11-23 12:30:00,1.72,1.73,1.72,1.72,11900800.0,1.6808,1.6906,1.6808,1.6808,11900800.0
2009-11-23 13:00:00,1.72,1.73,1.72,1.72,9785600.0,1.6808,1.6906,1.6808,1.6808,9785600.0
2009-11-23 13:30:00,1.72,1.73,1.72,1.72,9270400.0,1.6808,1.6906,1.6808,1.6808,9270400.0
2009-11-23 14:00:00,1.72,1.72,1.72,1.72,12739200.0,1.6808,1.6808,1.6808,1.6808,12739200.0
2009-11-23 14:30:00,1.72,1.72,1.72,1.72,7011200.0,1.6808,1.6808,1.6808,1.6808,7011200.0
2009-11-23 15:00:00,1.72,1.73,1.72,1.72,16611200.0,1.6808,1.6906,1.6808,1.6808,16611200.0
2009-11-23 15:30:00,1.72,1.73,1.71,1.73,34585600.0,1.6808,1.6906,1.6711,1.6906,34585600.0
2009-11-24 09:30:00,1.73,1.73,1.7,1.7,46256000.0,1.6906,1.6906,1.6613,1.6613,46256000.0
2009-11-24 10:00:00,1.7,1.71,1.69,1.7,32809600.0,1.6613,1.6711,1.6515,1.6613,32809600.0
2009-11-24 10:30:00,1.7,1.72,1.7,1.71,24105600.0,1.6613,1.6808,1.6613,1.6711,24105600.0
2009-11-24 11:00:00,1.71,1.71,1.7,1.71,15200000.0,1.6711,1.6711,1.6613,1.6711,15200000.0
2009-11-24 11:30:00,1.71,1.71,1.7,1.71,16992000.0,1.6711,1.6711,1.6613,1.6711,16992000.0
2009-11-24 12:00:00,1.71,1.71,1.7,1.71,9900800.0,1.6711,1.6711,1.6613,1.6711,9900800.0
2009-11-24 12:30:00,1.71,1.71,1.7,1.7,7257600.0,1.6711,1.6711,1.6613,1.6613,7257600.0
2009-11-24 13:00:00,1.7,1.71,1.7,1.71,7648000.0,1.6613,1.6711,1.6613,1.6711,7648000.0
2009-11-24 13:30:00,1.71,1.71,1.71,1.71,7875200.0,1.6711,1.6711,1.6711,1.6711,7875200.0
2009-11-24 14:00:00,1.71,1.71,1.7,1.71,13084800.0,1.6711,1.6711,1.6613,1.6711,13084800.0
2009-11-24 14:30:00,1.71,1.72,1.71,1.72,11664000.0,1.6711,1.6808,1.6711,1.6808,11664000.0
2009-11-24 15:00:00,1.72,1.72,1.71,1.72,11497600.0,1.6808,1.6808,1.6711,1.6808,11497600.0
2009-11-24 15:30:00,1.72,1.72,1.71,1.71,20444800.0,1.6808,1.6808,1.6711,1.6711,20444800.0
2009-11-25 09:30:00,1.73,1.73,1.72,1.72,28108800.0,1.6906,1.6906,1.6808,1.6808,28108800.0
2009-11-25 10:00:00,1.72,1.73,1.72,1.72,23680000.0,1.6808,1.6906,1.6808,1.6808,23680000.0
2009-11-25 10:30:00,1.72,1.73,1.72,1.73,9478400.0,1.6808,1.6906,1.6808,1.6906,9478400.0
2009-11-25 11:00:00,1.73,1.73,1.72,1.73,6601600.0,1.6906,1.6906,1.6808,1.6906,6601600.0
2009-11-25 11:30:00,1.73,1.73,1.73,1.73,6476800.0,1.6906,1.6906,1.6906,1.6906,6476800.0
2009-11-25 12:00:00,1.73,1.73,1.72,1.73,5548800.0,1.6906,1.6906,1.6808,1.6906,5548800.0
2009-11-25 12:30:00,1.73,1.73,1.72,1.72,7299200.0,1.6906,1.6906,1.6808,1.6808,7299200.0
2009-11-25 13:00:00,1.72,1.73,1.72,1.72,3868800.0,1.6808,1.6906,1.6808,1.6808,3868800.0
2009-11-25 13:30:00,1.72,1.73,1.72,1.73,4441600.0,1.6808,1.6906,1.6808,1.6906,4441600.0
2009-11-25 14:00:00,1.73,1.73,1.72,1.73,5430400.0,1.6906,1.6906,1.6808,1.6906,5430400.0
2009-11-25 14:30:00,1.73,1.73,1.73,1.73,5481600.0,1.6906,1.6906,1.6906,1.6906,5481600.0
2009-11-25 15:00:00,1.73,1.73,1.73,1.73,6025600.0,1.6906,1.6906,1.6906,1.6906,6025600.0
2009-11-25 15:30:00,1.73,1.73,1.72,1.73,14851200.0,1.6906,1.6906,1.6808,1.6906,14851200.0
2009-11-27 09:30:00,1.64,1.67,1.63,1.66,60080000.0,1.6027,1.632,1.5929,1.6222,60080000.0
2009-11-27 10:00:00,1.66,1.68,1.66,1.68,31312000.0,1.6222,1.6417,1.6222,1.6417,31312000.0
2009-11-27 10:30:00,1.68,1.7,1.67,1.69,24627200.0,1.6417,1.6613,1.632,1.6515,24627200.0
2009-11-27 11:00:00,1.69,1.7,1.69,1.69,24636800.0,1.6515,1.6613,1.6515,1.6515,24636800.0
2009-11-27 11:30:00,1.69,1.69,1.69,1.69,14268800.0,1.6515,1.6515,1.6515,1.6515,14268800.0
2009-11-27 12:00:00,1.69,1.69,1.68,1.68,10864000.0,1.6515,1.6515,1.6417,1.6417,10864000.0
2009-11-27 12:30:00,1.68,1.7,1.68,1.68,19500800.0,1.6417,1.6613,1.6417,1.6417,19500800.0
2009-11-27 13:00:00,1.68,1.68,1.66,1.67,1392000.0,1.6417,1.6417,1.6222,1.632,1392000.0
2009-11-27 13:30:00,1.67,1.67,1.67,1.67,172800.0,1.632,1.632,1.632,1.632,172800.0
2009-11-27 14:00:00,1.67,1.67,1.67,1.67,51200.0,1.632,1.632,1.632,1.632,51200.0
2009-11-27 14:30:00,1.67,1.67,1.66,1.67,272000.0,1.632,1.632,1.6222,1.632,272000.0
2009-11-27 15:00:00,1.67,1.67,1.67,1.67,12800.0,1.632,1.632,1.632,1.632,12800.0
2009-11-27 15:30:00,1.67,1.67,1.67,1.67,0.0,1.632,1.632,1.632,1.632,0.0
2009-11-30 09:30:00,1.67,1.67,1.66,1.67,45072000.0,1.632,1.632,1.6222,1.632,45072000.0
2009-11-30 10:00:00,1.67,1.68,1.67,1.68,20940800.0,1.632,1.6417,1.632,1.6417,20940800.0
2009-11-30 10:30:00,1.68,1.69,1.67,1.67,12604800.0,1.6417,1.6515,1.632,1.632,12604800.0
2009-11-30 11:00:00,1.67,1.67,1.65,1.65,15744000.0,1.632,1.632,1.6124,1.6124,15744000.0
2009-11-30 11:30:00,1.65,1.66,1.65,1.65,21152000.0,1.6124,1.6222,1.6124,1.6124,21152000.0
2009-11-30 12:00:00,1.65,1.66,1.65,1.66,10857600.0,1.6124,1.6222,1.6124,1.6222,10857600.0
2009-11-30 12:30:00,1.66,1.66,1.65,1.65,9651200.0,1.6222,1.6222,1.6124,1.6124,9651200.0
2009-11-30 13:00:00,1.65,1.66,1.65,1.66,4444800.0,1.6124,1.6222,1.6124,1.6222,4444800.0
2009-11-30 13:30:00,1.66,1.67,1.66,1.66,12342400.0,1.6222,1.632,1.6222,1.6222,12342400.0
2009-11-30 14:00:00,1.67,1.67,1.66,1.66,7353600.0,1.632,1.632,1.6222,1.6222,7353600.0
2009-11-30 14:30:00,1.66,1.66,1.66,1.66,5561600.0,1.6222,1.6222,1.6222,1.6222,5561600.0
2009-11-30 15:00:00,1.66,1.68,1.66,1.68,19958400.0,1.6222,1.6417,1.6222,1.6417,19958400.0
2009-11-30 15:30:00,1.68,1.68,1.67,1.68,32649600.0,1.6417,1.6417,1.632,1.6417,32649600.0
2009-12-01 09:30:00,1.71,1.72,1.7,1.72,39443200.0,1.6711,1.6808,1.6613,1.6808,39443200.0
2009-12-01 10:00:00,1.72,1.73,1.71,1.71,36230400.0,1.6808,1.6906,1.6711,1.6711,36230400.0
2009-12-01 10:30:00,1.71,1.72,1.71,1.72,12777600.0,1.6711,1.6808,1.6711,1.6808,12777600.0
2009-12-01 11:00:00,1.72,1.73,1.72,1.72,16953600.0,1.6808,1.6906,1.6808,1.6808,16953600.0
2009-12-01 11:30:00,1.72,1.73,1.72,1.73,13360000.0,1.6808,1.6906,1.6808,1.6906,13360000.0
2009-12-01 12:00:00,1.73,1.73,1.73,1.73,10483200.0,1.6906,1.6906,1.6906,1.6906,10483200.0
2009-12-01 12:30:00,1.73,1.73,1.73,1.73,7680000.0,1.6906,1.6906,1.6906,1.6906,7680000.0
2009-12-01 13:00:00,1.73,1.74,1.73,1.73,10896000.0,1.6906,1.7004,1.6906,1.6906,10896000.0
2009-12-01 13:30:00,1.73,1.74,1.73,1.73,8505600.0,1.6906,1.7004,1.6906,1.6906,8505600.0
2009-12-01 14:00:00,1.73,1.73,1.73,1.73,7904000.0,1.6906,1.6906,1.6906,1.6906,7904000.0
2009-12-01 14:30:00,1.73,1.74,1.73,1.73,15235200.0,1.6906,1.7004,1.6906,1.6906,15235200.0
2009-12-01 15:00:00,1.73,1.73,1.72,1.73,13900800.0,1.6906,1.6906,1.6808,1.6906,13900800.0
2009-12-01 15:30:00,1.73,1.73,1.71,1.72,32089600.0,1.6906,1.6906,1.6711,1.6808,32089600.0
2009-12-02 09:30:00,1.73,1.74,1.72,1.73,39043200.0,1.6906,1.7004,1.6808,1.6906,39043200.0
2009-12-02 10:00:00,1.73,1.75,1.73,1.75,33388800.0,1.6906,1.7102,1.6906,1.7102,33388800.0
2009-12-02 10:30:00,1.75,1.75,1.75,1.75,16352000.0,1.7102,1.7102,1.7102,1.7102,16352000.0
2009-12-02 11:00:00,1.75,1.75,1.73,1.73,21584000.0,1.7102,1.7102,1.6906,1.6906,21584000.0
2009-12-02 11:30:00,1.73,1.74,1.73,1.73,8864000.0,1.6906,1.7004,1.6906,1.6906,8864000.0
2009-12-02 12:00:00,1.73,1.73,1.71,1.72,18659200.0,1.6906,1.6906,1.6711,1.6808,18659200.0
2009-12-02 12:30:00,1.72,1.72,1.72,1.72,6873600.0,1.6808,1.6808,1.6808,1.6808,6873600.0
2009-12-02 13:00:00,1.72,1.72,1.72,1.72,8156800.0,1.6808,1.6808,1.6808,1.6808,8156800.0
2009-12-02 13:30:00,1.72,1.73,1.72,1.72,8710400.0,1.6808,1.6906,1.6808,1.6808,8710400.0
2009-12-02 14:00:00,1.72,1.73,1.71,1.72,20441600.0,1.6808,1.6906,1.6711,1.6808,20441600.0
2009-12-02 14:30:00,1.72,1.73,1.72,1.72,9622400.0,1.6808,1.6906,1.6808,1.6808,9622400.0
2009-12-02 15:00:00,1.72,1.72,1.72,1.72,10556800.0,1.6808,1.6808,1.6808,1.6808,10556800.0
2009-12-02 15:30:00,1.72,1.73,1.72,1.72,29785600.0,1.6808,1.6906,1.6808,1.6808,29785600.0
2009-12-03 09:30:00,1.73,1.75,1.73,1.74,35238400.0,1.6906,1.7102,1.6906,1.7004,35238400.0
2009-12-03 10:00:00,1.74,1.74,1.72,1.73,48528000.0,1.7004,1.7004,1.6808,1.6906,48528000.0
2009-12-03 10:30:00,1.73,1.74,1.73,1.74,25097600.0,1.6906,1.7004,1.6906,1.7004,25097600.0
2009-12-03 11:00:00,1.74,1.74,1.74,1.74,11456000.0,1.7004,1.7004,1.7004,1.7004,11456000.0
2009-12-03 11:30:00,1.74,1.74,1.73,1.73,13385600.0,1.7004,1.7004,1.6906,1.6906,13385600.0
2009-12-03 12:00:00,1.73,1.74,1.73,1.73,9379200.0,1.6906,1.7004,1.6906,1.6906,9379200.0
2009-12-03 12:30:00,1.73,1.74,1.73,1.74,8025600.0,1.6906,1.7004,1.6906,1.7004,8025600.0
2009-12-03 13:00:00,1.74,1.74,1.73,1.73,11430400.0,1.7004,1.7004,1.6906,1.6906,11430400.0
2009-12-03 13:30:00,1.73,1.74,1.73,1.74,5974400.0,1.6906,1.7004,1.6906,1.7004,5974400.0
2009-12-03 14:00:00,1.74,1.74,1.73,1.73,7961600.0,1.7004,1.7004,1.6906,1.6906,7961600.0
2009-12-03 14:30:00,1.73,1.74,1.73,1.73,10480000.0,1.6906,1.7004,1.6906,1.6906,10480000.0
2009-12-03 15:00:00,1.73,1.74,1.73,1.73,13443200.0,1.6906,1.7004,1.6906,1.6906,13443200.0
2009-12-03 15:30:00,1.73,1.73,1.7,1.71,39926400.0,1.6906,1.6906,1.6613,1.6711,39926400.0
2009-12-04 09:30:00,1.75,1.77,1.74,1.77,60412800.0,1.7102,1.7297,1.7004,1.7297,60412800.0
2009-12-04 10:00:00,1.77,1.77,1.76,1.76,33177600.0,1.7297,1.7297,1.7199,1.7199,33177600.0
2009-12-04 10:30:00,1.76,1.77,1.75,1.76,25164800.0,1.7199,1.7297,1.7102,1.7199,25164800.0
2009-12-04 11:00:00,1.76,1.76,1.74,1.74,23763200.0,1.7199,1.7199,1.7004,1.7004,23763200.0
2009-12-04 11:30:00,1.74,1.74,1.69,1.71,69644800.0,1.7004,1.7004,1.6515,1.6711,69644800.0
2009-12-04 12:00:00,1.71,1.72,1.7,1.71,21299200.0,1.6711,1.6808,1.6613,1.6711,21299200.0
2009-12-04 12:30:00,1.71,1.72,1.71,1.72,17059200.0,1.6711,1.6808,1.6711,1.6808,17059200.0
2009-12-04 13:00:00,1.72,1.72,1.71,1.71,11811200.0,1.6808,1.6808,1.6711,1.6711,11811200.0
2009-12-04 13:30:00,1.71,1.71,1.7,1.7,14505600.0,1.6711,1.6711,1.6613,1.6613,14505600.0
2009-12-04 14:00:00,1.7,1.71,1.69,1.7,18332800.0,1.6613,1.6711,1.6515,1.6613,18332800.0
2009-12-04 14:30:00,1.7,1.72,1.7,1.72,22992000.0,1.6613,1.6808,1.6613,1.6808,22992000.0
2009-12-04 15:00:00,1.72,1.73,1.71,1.73,22662400.0,1.6808,1.6906,1.6711,1.6906,22662400.0
2009-12-04 15:30:00,1.73,1.73,1.72,1.72,29436800.0,1.6906,1.6906,1.6808,1.6808,29436800.0
2009-12-07 09:30:00,1.72,1.74,1.72,1.73,40963200.0,1.6808,1.7004,1.6808,1.6906,40963200.0
2009-12-07 10:00:00,1.73,1.73,1.72,1.73,21929600.0,1.6906,1.6906,1.6808,1.6906,21929600.0
2009-12-07 10:30:00,1.73,1.73,1.73,1.73,13606400.0,1.6906,1.6906,1.6906,1.6906,13606400.0
2009-12-07 11:00:00,1.73,1.73,1.72,1.72,10921600.0,1.6906,1.6906,1.6808,1.6808,10921600.0
2009-12-07 11:30:00,1.72,1.72,1.72,1.72,6364800.0,1.6808,1.6808,1.6808,1.6808,6364800.0
2009-12-07 12:00:00,1.72,1.72,1.72,1.72,3388800.0,1.6808,1.6808,1.6808,1.6808,3388800.0
2009-12-07 12:30:00,1.72,1.73,1.72,1.72,13785600.0,1.6808,1.6906,1.6808,1.6808,13785600.0
2009-12-07 13:00:00,1.72,1.73,1.72,1.72,7238400.0,1.6808,1.6906,1.6808,1.6808,7238400.0
2009-12-07 13:30:00,1.73,1.73,1.72,1.72,8793600.0,1.6906,1.6906,1.6808,1.6808,8793600.0
2009-12-07 14:00:00,1.72,1.72,1.71,1.72,8284800.0,1.6808,1.6808,1.6711,1.6808,8284800.0
2009-12-07 14:30:00,1.72,1.72,1.7,1.7,18739200.0,1.6808,1.6808,1.6613,1.6613,18739200.0
2009-12-07 15:00:00,1.71,1.71,1.7,1.7,13980800.0,1.6711,1.6711,1.6613,1.6613,13980800.0
2009-12-07 15:30:00,1.7,1.71,1.7,1.71,19536000.0,1.6613,1.6711,1.6613,1.6711,19536000.0
2009-12-08 09:30:00,1.69,1.69,1.66,1.68,59689600.0,1.6515,1.6515,1.6222,1.6417,59689600.0
2009-12-08 10:00:00,1.68,1.69,1.67,1.69,21689600.0,1.6417,1.6515,1.632,1.6515,21689600.0
2009-12-08 10:30:00,1.69,1.69,1.67,1.68,15692800.0,1.6515,1.6515,1.632,1.6417,15692800.0
2009-12-08 11:00:00,1.68,1.7,1.68,1.7,23923200.0,1.6417,1.6613,1.6417,1.6613,23923200.0
2009-12-08 11:30:00,1.7,1.71,1.7,1.71,21760000.0,1.6613,1.6711,1.6613,1.6711,21760000.0
2009-12-08 12:00:00,1.71,1.71,1.7,1.7,8928000.0,1.6711,1.6711,1.6613,1.6613,8928000.0
2009-12-08 12:30:00,1.7,1.71,1.7,1.71,9296000.0,1.6613,1.6711,1.6613,1.6711,9296000.0
2009-12-08 13:00:00,1.71,1.71,1.69,1.69,14457600.0,1.6711,1.6711,1.6515,1.6515,14457600.0
2009-12-08 13:30:00,1.69,1.7,1.66,1.7,10876800.0,1.6515,1.6613,1.6222,1.6613,10876800.0
2009-12-08 14:00:00,1.7,1.7,1.69,1.69,10150400.0,1.6613,1.6613,1.6515,1.6515,10150400.0
2009-12-08 14:30:00,1.69,1.7,1.69,1.69,17977600.0,1.6515,1.6613,1.6515,1.6515,17977600.0
2009-12-08 15:00:00,1.69,1.7,1.69,1.69,12281600.0,1.6515,1.6613,1.6515,1.6515,12281600.0
2009-12-08 15:30:00,1.69,1.69,1.68,1.69,26633600.0,1.6515,1.6515,1.6417,1.6515,26633600.0
2009-12-09 09:30:00,1.68,1.69,1.66,1.68,39612800.0,1.6417,1.6515,1.6222,1.6417,39612800.0
2009-12-09 10:00:00,1.68,1.68,1.67,1.68,21478400.0,1.6417,1.6417,1.632,1.6417,21478400.0
2009-12-09 10:30:00,1.68,1.7,1.67,1.69,35635200.0,1.6417,1.6613,1.632,1.6515,35635200.0
2009-12-09 11:00:00,1.69,1.7,1.69,1.69,13014400.0,1.6515,1.6613,1.6515,1.6515,13014400.0
2009-12-09 11:30:00,1.69,1.7,1.69,1.69,9779200.0,1.6515,1.6613,1.6515,1.6515,9779200.0
2009-12-09 12:00:00,1.69,1.69,1.68,1.69,11539200.0,1.6515,1.6515,1.6417,1.6515,11539200.0
2009-12-09 12:30:00,1.69,1.69,1.69,1.69,16956800.0,1.6515,1.6515,1.6515,1.6515,16956800.0
2009-12-09 13:00:00,1.69,1.69,1.68,1.69,14998400.0,1.6515,1.6515,1.6417,1.6515,14998400.0
2009-12-09 13:30:00,1.69,1.69,1.68,1.69,12691200.0,1.6515,1.6515,1.6417,1.6515,12691200.0
2009-12-09 14:00:00,1.68,1.7,1.68,1.69,17254400.0,1.6417,1.6613,1.6417,1.6515,17254400.0
2009-12-09 14:30:00,1.69,1.7,1.69,1.7,14374400.0,1.6515,1.6613,1.6515,1.6613,14374400.0
2009-12-09 15:00:00,1.7,1.72,1.7,1.72,27462400.0,1.6613,1.6808,1.6613,1.6808,27462400.0
2009-12-09 15:30:00,1.72,1.72,1.71,1.72,31612800.0,1.6808,1.6808,1.6711,1.6808,31612800.0
2009-12-10 09:30:00,1.73,1.76,1.73,1.74,43318400.0,1.6906,1.7199,1.6906,1.7004,43318400.0
2009-12-10 10:00:00,1.74,1.75,1.74,1.75,28700800.0,1.7004,1.7102,1.7004,1.7102,28700800.0
2009-12-10 10:30:00,1.75,1.75,1.74,1.75,16912000.0,1.7102,1.7102,1.7004,1.7102,16912000.0
2009-12-10 11:00:00,1.75,1.75,1.75,1.75,11737600.0,1.7102,1.7102,1.7102,1.7102,11737600.0
2009-12-10 11:30:00,1.75,1.75,1.75,1.75,7776000.0,1.7102,1.7102,1.7102,1.7102,7776000.0
2009-12-10 12:00:00,1.75,1.75,1.74,1.75,6000000.0,1.7102,1.7102,1.7004,1.7102,6000000.0
2009-12-10 12:30:00,1.75,1.75,1.74,1.75,10368000.0,1.7102,1.7102,1.7004,1.7102,10368000.0
2009-12-10 13:00:00,1.75,1.75,1.74,1.74,17193600.0,1.7102,1.7102,1.7004,1.7004,17193600.0
2009-12-10 13:30:00,1.74,1.75,1.74,1.75,6246400.0,1.7004,1.7102,1.7004,1.7102,6246400.0
2009-12-10 14:00:00,1.75,1.75,1.74,1.75,7734400.0,1.7102,1.7102,1.7004,1.7102,7734400.0
2009-12-10 14:30:00,1.75,1.75,1.74,1.75,4864000.0,1.7102,1.7102,1.7004,1.7102,4864000.0
2009-12-10 15:00:00,1.75,1.75,1.74,1.74,13539200.0,1.7102,1.7102,1.7004,1.7004,13539200.0
2009-12-10 15:30:00,1.74,1.74,1.73,1.74,25113600.0,1.7004,1.7004,1.6906,1.7004,25113600.0
2009-12-11 09:30:00,1.75,1.76,1.74,1.75,38684800.0,1.7102,1.7199,1.7004,1.7102,38684800.0
2009-12-11 10:00:00,1.75,1.75,1.74,1.74,24041600.0,1.7102,1.7102,1.7004,1.7004,24041600.0
2009-12-11 10:30:00,1.74,1.75,1.74,1.74,10592000.0,1.7004,1.7102,1.7004,1.7004,10592000.0
2009-12-11 11:00:00,1.74,1.74,1.72,1.72,26742400.0,1.7004,1.7004,1.6808,1.6808,26742400.0
2009-12-11 11:30:00,1.72,1.72,1.71,1.72,17107200.0,1.6808,1.6808,1.6711,1.6808,17107200.0
2009-12-11 12:00:00,1.72,1.72,1.72,1.72,9427200.0,1.6808,1.6808,1.6808,1.6808,9427200.0
2009-12-11 12:30:00,1.72,1.73,1.72,1.73,10956800.0,1.6808,1.6906,1.6808,1.6906,10956800.0
2009-12-11 13:00:00,1.73,1.73,1.72,1.72,5328000.0,1.6906,1.6906,1.6808,1.6808,5328000.0
2009-12-11 13:30:00,1.72,1.73,1.72,1.72,3792000.0,1.6808,1.6906,1.6808,1.6808,3792000.0
2009-12-11 14:00:00,1.72,1.73,1.72,1.73,6524800.0,1.6808,1.6906,1.6808,1.6906,6524800.0
2009-12-11 14:30:00,1.73,1.73,1.72,1.72,9411200.0,1.6906,1.6906,1.6808,1.6808,9411200.0
2009-12-11 15:00:00,1.72,1.73,1.72,1.73,7347200.0,1.6808,1.6906,1.6808,1.6906,7347200.0
2009-12-11 15:30:00,1.73,1.73,1.72,1.72,24428800.0,1.6906,1.6906,1.6808,1.6808,24428800.0
2009-12-14 09:30:00,1.75,1.75,1.74,1.74,25657600.0,1.7102,1.7102,1.7004,1.7004,25657600.0
2009-12-14 10:00:00,1.74,1.74,1.73,1.74,14476800.0,1.7004,1.7004,1.6906,1.7004,14476800.0
2009-12-14 10:30:00,1.74,1.74,1.73,1.74,11520000.0,1.7004,1.7004,1.6906,1.7004,11520000.0
2009-12-14 11:00:00,1.74,1.75,1.74,1.75,9180800.0,1.7004,1.7102,1.7004,1.7102,9180800.0
2009-12-14 11:30:00,1.75,1.75,1.74,1.75,10086400.0,1.7102,1.7102,1.7004,1.7102,10086400.0
2009-12-14 12:00:00,1.75,1.75,1.75,1.75,6272000.0,1.7102,1.7102,1.7102,1.7102,6272000.0
2009-12-14 12:30:00,1.75,1.76,1.75,1.76,14684800.0,1.7102,1.7199,1.7102,1.7199,14684800.0
2009-12-14 13:00:00,1.76,1.76,1.75,1.75,6438400.0,1.7199,1.7199,1.7102,1.7102,6438400.0
2009-12-14 13:30:00,1.75,1.76,1.75,1.75,6969600.0,1.7102,1.7199,1.7102,1.7102,6969600.0
2009-12-14 14:00:00,1.75,1.76,1.75,1.75,5299200.0,1.7102,1.7199,1.7102,1.7102,5299200.0
2009-12-14 14:30:00,1.75,1.76,1.75,1.76,10400000.0,1.7102,1.7199,1.7102,1.7199,10400000.0
2009-12-14 15:00:00,1.76,1.76,1.75,1.76,8358400.0,1.7199,1.7199,1.7102,1.7199,8358400.0
2009-12-14 15:30:00,1.76,1.76,1.75,1.76,19891200.0,1.7199,1.7199,1.7102,1.7199,19891200.0
2009-12-15 09:30:00,1.75,1.75,1.73,1.74,24240000.0,1.7102,1.7102,1.6906,1.7004,24240000.0
2009-12-15 10:00:00,1.73,1.75,1.73,1.75,14368000.0,1.6906,1.7102,1.6906,1.7102,14368000.0
2009-12-15 10:30:00,1.75,1.77,1.75,1.76,15616000.0,1.7102,1.7297,1.7102,1.7199,15616000.0
2009-12-15 11:00:00,1.76,1.76,1.75,1.76,6803200.0,1.7199,1.7199,1.7102,1.7199,6803200.0
2009-12-15 11:30:00,1.76,1.76,1.75,1.76,5801600.0,1.7199,1.7199,1.7102,1.7199,5801600.0
2009-12-15 12:00:00,1.76,1.76,1.75,1.75,4080000.0,1.7199,1.7199,1.7102,1.7102,4080000.0
2009-12-15 12:30:00,1.75,1.76,1.75,1.75,6720000.0,1.7102,1.7199,1.7102,1.7102,6720000.0
2009-12-15 13:00:00,1.75,1.76,1.75,1.75,9536000.0,1.7102,1.7199,1.7102,1.7102,9536000.0
2009-12-15 13:30:00,1.75,1.75,1.75,1.75,6243200.0,1.7102,1.7102,1.7102,1.7102,6243200.0
2009-12-15 14:00:00,1.75,1.75,1.75,1.75,4624000.0,1.7102,1.7102,1.7102,1.7102,4624000.0
2009-12-15 14:30:00,1.75,1.75,1.74,1.75,5475200.0,1.7102,1.7102,1.7004,1.7102,5475200.0
2009-12-15 15:00:00,1.75,1.75,1.73,1.74,11420800.0,1.7102,1.7102,1.6906,1.7004,11420800.0
2009-12-15 15:30:00,1.74,1.74,1.73,1.74,25577600.0,1.7004,1.7004,1.6906,1.7004,25577600.0
2009-12-16 09:30:00,1.75,1.77,1.75,1.76,38256000.0,1.7102,1.7297,1.7102,1.7199,38256000.0
2009-12-16 10:00:00,1.76,1.77,1.75,1.76,16873600.0,1.7199,1.7297,1.7102,1.7199,16873600.0
2009-12-16 10:30:00,1.76,1.76,1.76,1.76,8828800.0,1.7199,1.7199,1.7199,1.7199,8828800.0
2009-12-16 11:00:00,1.76,1.76,1.76,1.76,4704000.0,1.7199,1.7199,1.7199,1.7199,4704000.0
2009-12-16 11:30:00,1.76,1.76,1.76,1.76,5446400.0,1.7199,1.7199,1.7199,1.7199,5446400.0
2009-12-16 12:00:00,1.76,1.76,1.76,1.76,5132800.0,1.7199,1.7199,1.7199,1.7199,5132800.0
2009-12-16 12:30:00,1.76,1.76,1.76,1.76,2444800.0,1.7199,1.7199,1.7199,1.7199,2444800.0
2009-12-16 13:00:00,1.76,1.76,1.76,1.76,2454400.0,1.7199,1.7199,1.7199,1.7199,2454400.0
2009-12-16 13:30:00,1.76,1.76,1.75,1.75,6012800.0,1.7199,1.7199,1.7102,1.7102,6012800.0
2009-12-16 14:00:00,1.75,1.76,1.74,1.75,19804800.0,1.7102,1.7199,1.7004,1.7102,19804800.0
2009-12-16 14:30:00,1.75,1.75,1.74,1.74,14160000.0,1.7102,1.7102,1.7004,1.7004,14160000.0
2009-12-16 15:00:00,1.74,1.75,1.74,1.74,13894400.0,1.7004,1.7102,1.7004,1.7004,13894400.0
2009-12-16 15:30:00,1.74,1.74,1.74,1.74,21372800.0,1.7004,1.7004,1.7004,1.7004,21372800.0
2009-12-17 09:30:00,1.73,1.73,1.7,1.71,48182400.0,1.6906,1.6906,1.6613,1.6711,48182400.0
2009-12-17 10:00:00,1.71,1.71,1.7,1.7,24662400.0,1.6711,1.6711,1.6613,1.6613,24662400.0
2009-12-17 10:30:00,1.7,1.71,1.7,1.71,9712000.0,1.6613,1.6711,1.6613,1.6711,9712000.0
2009-12-17 11:00:00,1.71,1.72,1.71,1.71,10380800.0,1.6711,1.6808,1.6711,1.6711,10380800.0
2009-12-17 11:30:00,1.71,1.71,1.7,1.71,7190400.0,1.6711,1.6711,1.6613,1.6711,7190400.0
2009-12-17 12:00:00,1.71,1.71,1.7,1.7,5216000.0,1.6711,1.6711,1.6613,1.6613,5216000.0
2009-12-17 12:30:00,1.7,1.7,1.69,1.7,11241600.0,1.6613,1.6613,1.6515,1.6613,11241600.0
2009-12-17 13:00:00,1.7,1.7,1.7,1.7,5142400.0,1.6613,1.6613,1.6613,1.6613,5142400.0
2009-12-17 13:30:00,1.7,1.7,1.7,1.7,10032000.0,1.6613,1.6613,1.6613,1.6613,10032000.0
2009-12-17 14:00:00,1.7,1.71,1.7,1.71,5452800.0,1.6613,1.6711,1.6613,1.6711,5452800.0
2009-12-17 14:30:00,1.71,1.71,1.7,1.71,14185600.0,1.6711,1.6711,1.6613,1.6711,14185600.0
2009-12-17 15:00:00,1.71,1.71,1.7,1.7,8486400.0,1.6711,1.6711,1.6613,1.6613,8486400.0
2009-12-17 15:30:00,1.7,1.71,1.7,1.7,18316800.0,1.6613,1.6711,1.6613,1.6613,18316800.0
2009-12-18 09:30:00,1.73,1.75,1.72,1.74,39321600.0,1.6906,1.7102,1.6808,1.7004,39321600.0
2009-12-18 10:00:00,1.74,1.74,1.73,1.74,19516800.0,1.7004,1.7004,1.6906,1.7004,19516800.0
2009-12-18 10:30:00,1.74,1.74,1.72,1.73,17152000.0,1.7004,1.7004,1.6808,1.6906,17152000.0
2009-12-18 11:00:00,1.73,1.73,1.72,1.72,13328000.0,1.6906,1.6906,1.6808,1.6808,13328000.0
2009-12-18 11:30:00,1.72,1.73,1.72,1.73,8460800.0,1.6808,1.6906,1.6808,1.6906,8460800.0
2009-12-18 12:00:00,1.73,1.74,1.72,1.73,8569600.0,1.6906,1.7004,1.6808,1.6906,8569600.0
2009-12-18 12:30:00,1.73,1.74,1.73,1.74,7606400.0,1.6906,1.7004,1.6906,1.7004,7606400.0
2009-12-18 13:00:00,1.74,1.75,1.73,1.75,13712000.0,1.7004,1.7102,1.6906,1.7102,13712000.0
2009-12-18 13:30:00,1.75,1.75,1.74,1.74,6073600.0,1.7102,1.7102,1.7004,1.7004,6073600.0
2009-12-18 14:00:00,1.74,1.75,1.74,1.74,5929600.0,1.7004,1.7102,1.7004,1.7004,5929600.0
2009-12-18 14:30:00,1.74,1.75,1.74,1.75,4028800.0,1.7004,1.7102,1.7004,1.7102,4028800.0
2009-12-18 15:00:00,1.75,1.75,1.74,1.74,5555200.0,1.7102,1.7102,1.7004,1.7004,5555200.0
2009-12-18 15:30:00,1.74,1.75,1.74,1.75,29248000.0,1.7004,1.7102,1.7004,1.7102,29248000.0
2009-12-21 09:30:00,1.77,1.79,1.77,1.79,33552000.0,1.7297,1.7492,1.7297,1.7492,33552000.0
2009-12-21 10:00:00,1.79,1.8,1.79,1.79,31232000.0,1.7492,1.759,1.7492,1.7492,31232000.0
2009-12-21 10:30:00,1.79,1.8,1.79,1.79,15584000.0,1.7492,1.759,1.7492,1.7492,15584000.0
2009-12-21 11:00:00,1.79,1.8,1.79,1.8,13932800.0,1.7492,1.759,1.7492,1.759,13932800.0
2009-12-21 11:30:00,1.8,1.8,1.8,1.8,4838400.0,1.759,1.759,1.759,1.759,4838400.0
2009-12-21 12:00:00,1.8,1.81,1.8,1.8,9984000.0,1.759,1.7688,1.759,1.759,9984000.0
2009-12-21 12:30:00,1.8,1.8,1.79,1.8,9315200.0,1.759,1.759,1.7492,1.759,9315200.0
2009-12-21 13:00:00,1.8,1.8,1.79,1.8,4889600.0,1.759,1.759,1.7492,1.759,4889600.0
2009-12-21 13:30:00,1.8,1.8,1.79,1.8,5376000.0,1.759,1.759,1.7492,1.759,5376000.0
2009-12-21 14:00:00,1.8,1.8,1.79,1.8,5958400.0,1.759,1.759,1.7492,1.759,5958400.0
2009-12-21 14:30:00,1.8,1.8,1.8,1.8,3766400.0,1.759,1.759,1.759,1.759,3766400.0
2009-12-21 15:00:00,1.8,1.8,1.79,1.79,13472000.0,1.759,1.759,1.7492,1.7492,13472000.0
2009-12-21 15:30:00,1.79,1.8,1.79,1.79,28777600.0,1.7492,1.759,1.7492,1.7492,28777600.0
2009-12-22 09:30:00,1.8,1.82,1.8,1.81,35603200.0,1.759,1.7786,1.759,1.7688,35603200.0
2009-12-22 10:00:00,1.81,1.82,1.81,1.82,21609600.0,1.7688,1.7786,1.7688,1.7786,21609600.0
2009-12-22 10:30:00,1.82,1.82,1.81,1.81,11206400.0,1.7786,1.7786,1.7688,1.7688,11206400.0
2009-12-22 11:00:00,1.81,1.81,1.8,1.8,7593600.0,1.7688,1.7688,1.759,1.759,7593600.0
2009-12-22 11:30:00,1.8,1.81,1.8,1.81,6038400.0,1.759,1.7688,1.759,1.7688,6038400.0
2009-12-22 12:00:00,1.81,1.81,1.81,1.81,3683200.0,1.7688,1.7688,1.7688,1.7688,3683200.0
2009-12-22 12:30:00,1.81,1.81,1.81,1.81,7398400.0,1.7688,1.7688,1.7688,1.7688,7398400.0
2009-12-22 13:00:00,1.81,1.82,1.81,1.82,8115200.0,1.7688,1.7786,1.7688,1.7786,8115200.0
2009-12-22 13:30:00,1.82,1.82,1.81,1.82,4611200.0,1.7786,1.7786,1.7688,1.7786,4611200.0
2009-12-22 14:00:00,1.82,1.82,1.81,1.81,4211200.0,1.7786,1.7786,1.7688,1.7688,4211200.0
2009-12-22 14:30:00,1.81,1.82,1.81,1.81,5168000.0,1.7688,1.7786,1.7688,1.7688,5168000.0
2009-12-22 15:00:00,1.81,1.81,1.81,1.81,8444800.0,1.7688,1.7688,1.7688,1.7688,8444800.0
2009-12-22 15:30:00,1.81,1.82,1.81,1.81,20118400.0,1.7688,1.7786,1.7688,1.7688,20118400.0
2009-12-23 09:30:00,1.82,1.83,1.82,1.83,35024000.0,1.7786,1.7883,1.7786,1.7883,35024000.0
2009-12-23 10:00:00,1.83,1.83,1.81,1.82,25302400.0,1.7883,1.7883,1.7688,1.7786,25302400.0
2009-12-23 10:30:00,1.82,1.83,1.82,1.83,10819200.0,1.7786,1.7883,1.7786,1.7883,10819200.0
2009-12-23 11:00:00,1.83,1.83,1.82,1.83,7328000.0,1.7883,1.7883,1.7786,1.7883,7328000.0
2009-12-23 11:30:00,1.83,1.83,1.83,1.83,6659200.0,1.7883,1.7883,1.7883,1.7883,6659200.0
2009-12-23 12:00:00,1.83,1.83,1.83,1.83,3814400.0,1.7883,1.7883,1.7883,1.7883,3814400.0
2009-12-23 12:30:00,1.83,1.84,1.83,1.83,4390400.0,1.7883,1.7981,1.7883,1.7883,4390400.0
2009-12-23 13:00:00,1.83,1.84,1.83,1.84,4131200.0,1.7883,1.7981,1.7883,1.7981,4131200.0
2009-12-23 13:30:00,1.84,1.84,1.83,1.84,9222400.0,1.7981,1.7981,1.7883,1.7981,9222400.0
2009-12-23 14:00:00,1.84,1.84,1.84,1.84,4681600.0,1.7981,1.7981,1.7981,1.7981,4681600.0
2009-12-23 14:30:00,1.84,1.84,1.84,1.84,7139200.0,1.7981,1.7981,1.7981,1.7981,7139200.0
2009-12-23 15:00:00,1.84,1.84,1.84,1.84,8524800.0,1.7981,1.7981,1.7981,1.7981,8524800.0
2009-12-23 15:30:00,1.84,1.84,1.83,1.84,18902400.0,1.7981,1.7981,1.7883,1.7981,18902400.0
2009-12-24 09:30:00,1.85,1.86,1.84,1.86,26348800.0,1.8079,1.8176,1.7981,1.8176,26348800.0
2009-12-24 10:00:00,1.86,1.87,1.86,1.86,15641600.0,1.8176,1.8274,1.8176,1.8176,15641600.0
2009-12-24 10:30:00,1.86,1.87,1.86,1.86,7552000.0,1.8176,1.8274,1.8176,1.8176,7552000.0
2009-12-24 11:00:00,1.86,1.87,1.86,1.87,5619200.0,1.8176,1.8274,1.8176,1.8274,5619200.0
2009-12-24 11:30:00,1.87,1.87,1.87,1.87,7238400.0,1.8274,1.8274,1.8274,1.8274,7238400.0
2009-12-24 12:00:00,1.87,1.87,1.87,1.87,4768000.0,1.8274,1.8274,1.8274,1.8274,4768000.0
2009-12-24 12:30:00,1.87,1.87,1.87,1.87,9913600.0,1.8274,1.8274,1.8274,1.8274,9913600.0
2009-12-28 09:30:00,1.88,1.9,1.88,1.89,32473600.0,1.8372,1.8567,1.8372,1.847,32473600.0
2009-12-28 10:00:00,1.89,1.9,1.89,1.89,14102400.0,1.847,1.8567,1.847,1.847,14102400.0
2009-12-28 10:30:00,1.89,1.89,1.89,1.89,4518400.0,1.847,1.847,1.847,1.847,4518400.0
2009-12-28 11:00:00,1.89,1.89,1.89,1.89,5315200.0,1.847,1.847,1.847,1.847,5315200.0
2009-12-28 11:30:00,1.89,1.89,1.89,1.89,4467200.0,1.847,1.847,1.847,1.847,4467200.0
2009-12-28 12:00:00,1.89,1.89,1.89,1.89,4656000.0,1.847,1.847,1.847,1.847,4656000.0
2009-12-28 12:30:00,1.89,1.89,1.89,1.89,3164800.0,1.847,1.847,1.847,1.847,3164800.0
2009-12-28 13:00:00,1.89,1.89,1.89,1.89,2969600.0,1.847,1.847,1.847,1.847,2969600.0
2009-12-28 13:30:00,1.89,1.89,1.89,1.89,5267200.0,1.847,1.847,1.847,1.847,5267200.0
2009-12-28 14:00:00,1.89,1.89,1.87,1.88,16457600.0,1.847,1.847,1.8274,1.8372,16457600.0
2009-12-28 14:30:00,1.88,1.88,1.87,1.88,6819200.0,1.8372,1.8372,1.8274,1.8372,6819200.0
2009-12-28 15:00:00,1.88,1.88,1.88,1.88,6550400.0,1.8372,1.8372,1.8372,1.8372,6550400.0
2009-12-28 15:30:00,1.88,1.89,1.88,1.89,16313600.0,1.8372,1.847,1.8372,1.847,16313600.0
2009-12-29 09:30:00,1.89,1.9,1.89,1.89,22188800.0,1.847,1.8567,1.847,1.847,22188800.0
2009-12-29 10:00:00,1.89,1.89,1.88,1.89,9280000.0,1.847,1.847,1.8372,1.847,9280000.0
2009-12-29 10:30:00,1.89,1.89,1.88,1.89,4531200.0,1.847,1.847,1.8372,1.847,4531200.0
2009-12-29 11:00:00,1.89,1.89,1.88,1.88,5913600.0,1.847,1.847,1.8372,1.8372,5913600.0
2009-12-29 11:30:00,1.88,1.88,1.88,1.88,5648000.0,1.8372,1.8372,1.8372,1.8372,5648000.0
2009-12-29 12:00:00,1.88,1.88,1.88,1.88,3936000.0,1.8372,1.8372,1.8372,1.8372,3936000.0
2009-12-29 12:30:00,1.88,1.88,1.88,1.88,4070400.0,1.8372,1.8372,1.8372,1.8372,4070400.0
2009-12-29 13:00:00,1.88,1.88,1.88,1.88,2192000.0,1.8372,1.8372,1.8372,1.8372,2192000.0
2009-12-29 13:30:00,1.88,1.89,1.88,1.89,2931200.0,1.8372,1.847,1.8372,1.847,2931200.0
2009-12-29 14:00:00,1.88,1.88,1.88,1.88,2704000.0,1.8372,1.8372,1.8372,1.8372,2704000.0
2009-12-29 14:30:00,1.88,1.88,1.88,1.88,3468800.0,1.8372,1.8372,1.8372,1.8372,3468800.0
2009-12-29 15:00:00,1.88,1.89,1.88,1.89,6345600.0,1.8372,1.847,1.8372,1.847,6345600.0
2009-12-29 15:30:00,1.89,1.89,1.88,1.88,16134400.0,1.847,1.847,1.8372,1.8372,16134400.0
2009-12-30 09:30:00,1.88,1.9,1.87,1.89,50691200.0,1.8372,1.8567,1.8274,1.847,50691200.0
2009-12-30 10:00:00,1.89,1.9,1.89,1.89,14883200.0,1.847,1.8567,1.847,1.847,14883200.0
2009-12-30 10:30:00,1.89,1.89,1.87,1.88,15984000.0,1.847,1.847,1.8274,1.8372,15984000.0
2009-12-30 11:00:00,1.88,1.88,1.87,1.87,7254400.0,1.8372,1.8372,1.8274,1.8274,7254400.0
2009-12-30 11:30:00,1.87,1.89,1.87,1.88,10048000.0,1.8274,1.847,1.8274,1.8372,10048000.0
2009-12-30 12:00:00,1.88,1.89,1.88,1.89,7830400.0,1.8372,1.847,1.8372,1.847,7830400.0
2009-12-30 12:30:00,1.89,1.89,1.88,1.88,6515200.0,1.847,1.847,1.8372,1.8372,6515200.0
2009-12-30 13:00:00,1.88,1.89,1.88,1.88,4041600.0,1.8372,1.847,1.8372,1.8372,4041600.0
2009-12-30 13:30:00,1.88,1.88,1.88,1.88,3299200.0,1.8372,1.8372,1.8372,1.8372,3299200.0
2009-12-30 14:00:00,1.88,1.88,1.88,1.88,2937600.0,1.8372,1.8372,1.8372,1.8372,2937600.0
2009-12-30 14:30:00,1.88,1.89,1.88,1.89,5270400.0,1.8372,1.847,1.8372,1.847,5270400.0
2009-12-30 15:00:00,1.89,1.89,1.88,1.88,4288000.0,1.847,1.847,1.8372,1.8372,4288000.0
2009-12-30 15:30:00,1.88,1.89,1.88,1.89,26396800.0,1.8372,1.847,1.8372,1.847,26396800.0
2009-12-31 09:30:00,1.9,1.9,1.89,1.89,18198400.0,1.8567,1.8567,1.847,1.847,18198400.0
2009-12-31 10:00:00,1.89,1.89,1.88,1.88,15401600.0,1.847,1.847,1.8372,1.8372,15401600.0
2009-12-31 10:30:00,1.88,1.88,1.88,1.88,8006400.0,1.8372,1.8372,1.8372,1.8372,8006400.0
2009-12-31 11:00:00,1.88,1.88,1.87,1.88,8006400.0,1.8372,1.8372,1.8274,1.8372,8006400.0
2009-12-31 11:30:00,1.88,1.88,1.87,1.88,7929600.0,1.8372,1.8372,1.8274,1.8372,7929600.0
2009-12-31 12:00:00,1.88,1.88,1.88,1.88,2745600.0,1.8372,1.8372,1.8372,1.8372,2745600.0
2009-12-31 12:30:00,1.88,1.88,1.88,1.88,1600000.0,1.8372,1.8372,1.8372,1.8372,1600000.0
2009-12-31 13:00:00,1.88,1.88,1.87,1.88,6745600.0,1.8372,1.8372,1.8274,1.8372,6745600.0
2009-12-31 13:30:00,1.88,1.88,1.88,1.88,3059200.0,1.8372,1.8372,1.8372,1.8372,3059200.0
2009-12-31 14:00:00,1.88,1.88,1.87,1.87,1430400.0,1.8372,1.8372,1.8274,1.8274,1430400.0
2009-12-31 14:30:00,1.87,1.88,1.87,1.88,1516800.0,1.8274,1.8372,1.8274,1.8372,1516800.0
2009-12-31 15:00:00,1.88,1.88,1.87,1.88,9430400.0,1.8372,1.8372,1.8274,1.8372,9430400.0
2009-12-31 15:30:00,1.88,1.88,1.86,1.86,33126400.0,1.8372,1.8372,1.8176,1.8176,33126400.0
2010-01-04 09:30:00,1.9,1.91,1.9,1.9,41910400.0,1.8567,1.8665,1.8567,1.8567,41910400.0
2010-01-04 10:00:00,1.91,1.91,1.9,1.91,21680000.0,1.8665,1.8665,1.8567,1.8665,21680000.0
2010-01-04 10:30:00,1.91,1.91,1.91,1.91,14963200.0,1.8665,1.8665,1.8665,1.8665,14963200.0
2010-01-04 11:00:00,1.91,1.91,1.91,1.91,9187200.0,1.8665,1.8665,1.8665,1.8665,9187200.0
2010-01-04 11:30:00,1.91,1.91,1.91,1.91,9900800.0,1.8665,1.8665,1.8665,1.8665,9900800.0
2010-01-04 12:00:00,1.91,1.91,1.91,1.91,6912000.0,1.8665,1.8665,1.8665,1.8665,6912000.0
2010-01-04 12:30:00,1.91,1.91,1.91,1.91,6256000.0,1.8665,1.8665,1.8665,1.8665,6256000.0
2010-01-04 13:00:00,1.91,1.91,1.91,1.91,4886400.0,1.8665,1.8665,1.8665,1.8665,4886400.0
2010-01-04 13:30:00,1.91,1.91,1.9,1.9,4684800.0,1.8665,1.8665,1.8567,1.8567,4684800.0
2010-01-04 14:00:00,1.9,1.91,1.9,1.91,2876800.0,1.8567,1.8665,1.8567,1.8665,2876800.0
2010-01-04 14:30:00,1.91,1.91,1.91,1.91,5104000.0,1.8665,1.8665,1.8665,1.8665,5104000.0
2010-01-04 15:00:00,1.91,1.91,1.9,1.91,10508800.0,1.8665,1.8665,1.8567,1.8665,10508800.0
2010-01-04 15:30:00,1.91,1.91,1.9,1.91,16886400.0,1.8665,1.8665,1.8567,1.8665,16886400.0
2010-01-05 09:30:00,1.91,1.91,1.9,1.9,29507200.0,1.8665,1.8665,1.8567,1.8567,29507200.0
2010-01-05 10:00:00,1.9,1.92,1.9,1.91,25516800.0,1.8567,1.8763,1.8567,1.8665,25516800.0
2010-01-05 10:30:00,1.91,1.92,1.91,1.91,11609600.0,1.8665,1.8763,1.8665,1.8665,11609600.0
2010-01-05 11:00:00,1.91,1.92,1.91,1.91,10515200.0,1.8665,1.8763,1.8665,1.8665,10515200.0
2010-01-05 11:30:00,1.91,1.91,1.9,1.91,7126400.0,1.8665,1.8665,1.8567,1.8665,7126400.0
2010-01-05 12:00:00,1.91,1.91,1.91,1.91,5760000.0,1.8665,1.8665,1.8665,1.8665,5760000.0
2010-01-05 12:30:00,1.91,1.91,1.9,1.91,5427200.0,1.8665,1.8665,1.8567,1.8665,5427200.0
2010-01-05 13:00:00,1.91,1.91,1.9,1.9,6976000.0,1.8665,1.8665,1.8567,1.8567,6976000.0
2010-01-05 13:30:00,1.9,1.9,1.9,1.9,6796800.0,1.8567,1.8567,1.8567,1.8567,6796800.0
2010-01-05 14:00:00,1.9,1.9,1.89,1.9,15123200.0,1.8567,1.8567,1.847,1.8567,15123200.0
2010-01-05 14:30:00,1.9,1.9,1.9,1.9,7065600.0,1.8567,1.8567,1.8567,1.8567,7065600.0
2010-01-05 15:00:00,1.9,1.91,1.9,1.91,8844800.0,1.8567,1.8665,1.8567,1.8665,8844800.0
2010-01-05 15:30:00,1.91,1.91,1.91,1.91,17404800.0,1.8665,1.8665,1.8665,1.8665,17404800.0
2010-01-06 09:30:00,1.91,1.92,1.91,1.91,42230400.0,1.8665,1.8763,1.8665,1.8665,42230400.0
2010-01-06 10:00:00,1.91,1.92,1.9,1.91,24950400.0,1.8665,1.8763,1.8567,1.8665,24950400.0
2010-01-06 10:30:00,1.91,1.91,1.9,1.91,8854400.0,1.8665,1.8665,1.8567,1.8665,8854400.0
2010-01-06 11:00:00,1.91,1.92,1.91,1.91,10185600.0,1.8665,1.8763,1.8665,1.8665,10185600.0
2010-01-06 11:30:00,1.91,1.91,1.9,1.9,13356800.0,1.8665,1.8665,1.8567,1.8567,13356800.0
2010-01-06 12:00:00,1.9,1.9,1.89,1.89,18041600.0,1.8567,1.8567,1.847,1.847,18041600.0
2010-01-06 12:30:00,1.89,1.9,1.89,1.9,7836800.0,1.847,1.8567,1.847,1.8567,7836800.0
2010-01-06 13:00:00,1.9,1.9,1.89,1.9,5932800.0,1.8567,1.8567,1.847,1.8567,5932800.0
2010-01-06 13:30:00,1.9,1.9,1.88,1.88,10448000.0,1.8567,1.8567,1.8372,1.8372,10448000.0
2010-01-06 14:00:00,1.88,1.89,1.88,1.89,15296000.0,1.8372,1.847,1.8372,1.847,15296000.0
2010-01-06 14:30:00,1.89,1.91,1.89,1.9,17094400.0,1.847,1.8665,1.847,1.8567,17094400.0
2010-01-06 15:00:00,1.9,1.9,1.89,1.9,11481600.0,1.8567,1.8567,1.847,1.8567,11481600.0
2010-01-06 15:30:00,1.9,1.9,1.88,1.89,28806400.0,1.8567,1.8567,1.8372,1.847,28806400.0
2010-01-07 09:30:00,1.89,1.9,1.87,1.87,31161600.0,1.847,1.8567,1.8274,1.8274,31161600.0
2010-01-07 10:00:00,1.87,1.88,1.87,1.88,17564800.0,1.8274,1.8372,1.8274,1.8372,17564800.0
2010-01-07 10:30:00,1.88,1.9,1.88,1.89,19996800.0,1.8372,1.8567,1.8372,1.847,19996800.0
2010-01-07 11:00:00,1.89,1.89,1.88,1.88,8412800.0,1.847,1.847,1.8372,1.8372,8412800.0
2010-01-07 11:30:00,1.88,1.88,1.87,1.88,9216000.0,1.8372,1.8372,1.8274,1.8372,9216000.0
2010-01-07 12:00:00,1.88,1.89,1.88,1.88,6716800.0,1.8372,1.847,1.8372,1.8372,6716800.0
2010-01-07 12:30:00,1.88,1.88,1.88,1.88,7414400.0,1.8372,1.8372,1.8372,1.8372,7414400.0
2010-01-07 13:00:00,1.88,1.88,1.87,1.88,4553600.0,1.8372,1.8372,1.8274,1.8372,4553600.0
2010-01-07 13:30:00,1.88,1.88,1.87,1.88,6067200.0,1.8372,1.8372,1.8274,1.8372,6067200.0
2010-01-07 14:00:00,1.88,1.88,1.88,1.88,5801600.0,1.8372,1.8372,1.8372,1.8372,5801600.0
2010-01-07 14:30:00,1.88,1.89,1.88,1.89,12790400.0,1.8372,1.847,1.8372,1.847,12790400.0
2010-01-07 15:00:00,1.89,1.89,1.88,1.88,13552000.0,1.847,1.847,1.8372,1.8372,13552000.0
2010-01-07 15:30:00,1.88,1.89,1.88,1.89,15497600.0,1.8372,1.847,1.8372,1.847,15497600.0
2010-01-08 09:30:00,1.88,1.89,1.87,1.89,33654400.0,1.8372,1.847,1.8274,1.847,33654400.0
2010-01-08 10:00:00,1.89,1.91,1.89,1.9,30176000.0,1.847,1.8665,1.847,1.8567,30176000.0
2010-01-08 10:30:00,1.9,1.91,1.89,1.9,12672000.0,1.8567,1.8665,1.847,1.8567,12672000.0
2010-01-08 11:00:00,1.9,1.91,1.9,1.91,9593600.0,1.8567,1.8665,1.8567,1.8665,9593600.0
2010-01-08 11:30:00,1.91,1.91,1.9,1.91,6995200.0,1.8665,1.8665,1.8567,1.8665,6995200.0
2010-01-08 12:00:00,1.91,1.91,1.9,1.91,5043200.0,1.8665,1.8665,1.8567,1.8665,5043200.0
2010-01-08 12:30:00,1.91,1.91,1.9,1.91,4380800.0,1.8665,1.8665,1.8567,1.8665,4380800.0
2010-01-08 13:00:00,1.91,1.91,1.91,1.91,5475200.0,1.8665,1.8665,1.8665,1.8665,5475200.0
2010-01-08 13:30:00,1.91,1.92,1.91,1.91,10854400.0,1.8665,1.8763,1.8665,1.8665,10854400.0
2010-01-08 14:00:00,1.91,1.91,1.91,1.91,4665600.0,1.8665,1.8665,1.8665,1.8665,4665600.0
2010-01-08 14:30:00,1.91,1.91,1.91,1.91,3177600.0,1.8665,1.8665,1.8665,1.8665,3177600.0
2010-01-08 15:00:00,1.91,1.92,1.91,1.92,5257600.0,1.8665,1.8763,1.8665,1.8763,5257600.0
2010-01-08 15:30:00,1.92,1.92,1.91,1.92,20963200.0,1.8763,1.8763,1.8665,1.8763,20963200.0
2010-01-11 09:30:00,1.93,1.93,1.9,1.9,39555200.0,1.8861,1.8861,1.8567,1.8567,39555200.0
2010-01-11 10:00:00,1.9,1.91,1.89,1.9,36611200.0,1.8567,1.8665,1.847,1.8567,36611200.0
2010-01-11 10:30:00,1.9,1.9,1.89,1.9,13110400.0,1.8567,1.8567,1.847,1.8567,13110400.0
2010-01-11 11:00:00,1.9,1.9,1.89,1.89,19721600.0,1.8567,1.8567,1.847,1.847,19721600.0
2010-01-11 11:30:00,1.89,1.9,1.89,1.9,12588800.0,1.847,1.8567,1.847,1.8567,12588800.0
2010-01-11 12:00:00,1.9,1.9,1.9,1.9,6723200.0,1.8567,1.8567,1.8567,1.8567,6723200.0
2010-01-11 12:30:00,1.9,1.9,1.89,1.89,8224000.0,1.8567,1.8567,1.847,1.847,8224000.0
2010-01-11 13:00:00,1.89,1.9,1.89,1.89,3680000.0,1.847,1.8567,1.847,1.847,3680000.0
2010-01-11 13:30:00,1.89,1.9,1.89,1.89,3763200.0,1.847,1.8567,1.847,1.847,3763200.0
2010-01-11 14:00:00,1.89,1.9,1.89,1.89,7843200.0,1.847,1.8567,1.847,1.847,7843200.0
2010-01-11 14:30:00,1.89,1.89,1.89,1.89,6771200.0,1.847,1.847,1.847,1.847,6771200.0
2010-01-11 15:00:00,1.89,1.9,1.89,1.9,16950400.0,1.847,1.8567,1.847,1.8567,16950400.0
2010-01-11 15:30:00,1.9,1.91,1.9,1.91,23392000.0,1.8567,1.8665,1.8567,1.8665,23392000.0
2010-01-12 09:30:00,1.88,1.89,1.86,1.87,54483200.0,1.8372,1.847,1.8176,1.8274,54483200.0
2010-01-12 10:00:00,1.87,1.88,1.87,1.87,20044800.0,1.8274,1.8372,1.8274,1.8274,20044800.0
2010-01-12 10:30:00,1.87,1.88,1.87,1.88,15241600.0,1.8274,1.8372,1.8274,1.8372,15241600.0
2010-01-12 11:00:00,1.88,1.88,1.87,1.87,10448000.0,1.8372,1.8372,1.8274,1.8274,10448000.0
2010-01-12 11:30:00,1.87,1.87,1.86,1.87,13392000.0,1.8274,1.8274,1.8176,1.8274,13392000.0
2010-01-12 12:00:00,1.87,1.87,1.84,1.85,25001600.0,1.8274,1.8274,1.7981,1.8079,25001600.0
2010-01-12 12:30:00,1.85,1.85,1.84,1.84,29321600.0,1.8079,1.8079,1.7981,1.7981,29321600.0
2010-01-12 13:00:00,1.84,1.84,1.84,1.84,27993600.0,1.7981,1.7981,1.7981,1.7981,27993600.0
2010-01-12 13:30:00,1.84,1.85,1.84,1.85,14924800.0,1.7981,1.8079,1.7981,1.8079,14924800.0
2010-01-12 14:00:00,1.85,1.85,1.84,1.84,8128000.0,1.8079,1.8079,1.7981,1.7981,8128000.0
2010-01-12 14:30:00,1.85,1.86,1.84,1.85,14457600.0,1.8079,1.8176,1.7981,1.8079,14457600.0
2010-01-12 15:00:00,1.85,1.85,1.84,1.85,16112000.0,1.8079,1.8079,1.7981,1.8079,16112000.0
2010-01-12 15:30:00,1.85,1.86,1.84,1.86,27225600.0,1.8079,1.8176,1.7981,1.8176,27225600.0
2010-01-13 09:30:00,1.87,1.88,1.86,1.86,45840000.0,1.8274,1.8372,1.8176,1.8176,45840000.0
2010-01-13 10:00:00,1.86,1.86,1.84,1.85,30512000.0,1.8176,1.8176,1.7981,1.8079,30512000.0
2010-01-13 10:30:00,1.85,1.86,1.85,1.86,27129600.0,1.8079,1.8176,1.8079,1.8176,27129600.0
2010-01-13 11:00:00,1.86,1.87,1.86,1.87,14432000.0,1.8176,1.8274,1.8176,1.8274,14432000.0
2010-01-13 11:30:00,1.87,1.87,1.86,1.86,8665600.0,1.8274,1.8274,1.8176,1.8176,8665600.0
2010-01-13 12:00:00,1.86,1.88,1.86,1.88,16988800.0,1.8176,1.8372,1.8176,1.8372,16988800.0
2010-01-13 12:30:00,1.88,1.89,1.88,1.89,21609600.0,1.8372,1.847,1.8372,1.847,21609600.0
2010-01-13 13:00:00,1.89,1.89,1.88,1.89,12524800.0,1.847,1.847,1.8372,1.847,12524800.0
2010-01-13 13:30:00,1.89,1.9,1.89,1.89,16972800.0,1.847,1.8567,1.847,1.847,16972800.0
2010-01-13 14:00:00,1.89,1.9,1.89,1.9,19763200.0,1.847,1.8567,1.847,1.8567,19763200.0
2010-01-13 14:30:00,1.9,1.91,1.9,1.91,14764800.0,1.8567,1.8665,1.8567,1.8665,14764800.0
2010-01-13 15:00:00,1.91,1.91,1.9,1.91,12950400.0,1.8665,1.8665,1.8567,1.8665,12950400.0
2010-01-13 15:30:00,1.91,1.91,1.9,1.9,32588800.0,1.8665,1.8665,1.8567,1.8567,32588800.0
2010-01-14 09:30:00,1.9,1.91,1.89,1.9,30121600.0,1.8567,1.8665,1.847,1.8567,30121600.0
2010-01-14 10:00:00,1.9,1.92,1.9,1.91,24803200.0,1.8567,1.8763,1.8567,1.8665,24803200.0
2010-01-14 10:30:00,1.91,1.91,1.9,1.9,19548800.0,1.8665,1.8665,1.8567,1.8567,19548800.0
2010-01-14 11:00:00,1.9,1.9,1.89,1.9,9654400.0,1.8567,1.8567,1.847,1.8567,9654400.0
2010-01-14 11:30:00,1.9,1.91,1.9,1.9,7753600.0,1.8567,1.8665,1.8567,1.8567,7753600.0
2010-01-14 12:00:00,1.9,1.91,1.9,1.91,4908800.0,1.8567,1.8665,1.8567,1.8665,4908800.0
2010-01-14 12:30:00,1.91,1.91,1.9,1.91,7808000.0,1.8665,1.8665,1.8567,1.8665,7808000.0
2010-01-14 13:00:00,1.91,1.91,1.9,1.9,6764800.0,1.8665,1.8665,1.8567,1.8567,6764800.0
2010-01-14 13:30:00,1.9,1.91,1.9,1.9,5587200.0,1.8567,1.8665,1.8567,1.8567,5587200.0
2010-01-14 14:00:00,1.9,1.91,1.9,1.91,4707200.0,1.8567,1.8665,1.8567,1.8665,4707200.0
2010-01-14 14:30:00,1.91,1.91,1.91,1.91,10892800.0,1.8665,1.8665,1.8665,1.8665,10892800.0
2010-01-14 15:00:00,1.91,1.92,1.91,1.91,17600000.0,1.8665,1.8763,1.8665,1.8665,17600000.0
2010-01-14 15:30:00,1.91,1.91,1.9,1.9,21036800.0,1.8665,1.8665,1.8567,1.8567,21036800.0
2010-01-15 09:30:00,1.91,1.92,1.89,1.89,44588800.0,1.8665,1.8763,1.847,1.847,44588800.0
2010-01-15 10:00:00,1.89,1.89,1.87,1.88,53392000.0,1.847,1.847,1.8274,1.8372,53392000.0
2010-01-15 10:30:00,1.88,1.88,1.87,1.88,28515200.0,1.8372,1.8372,1.8274,1.8372,28515200.0
2010-01-15 11:00:00,1.88,1.88,1.87,1.87,21433600.0,1.8372,1.8372,1.8274,1.8274,21433600.0
2010-01-15 11:30:00,1.87,1.87,1.86,1.86,20390400.0,1.8274,1.8274,1.8176,1.8176,20390400.0
2010-01-15 12:00:00,1.86,1.87,1.85,1.85,17558400.0,1.8176,1.8274,1.8079,1.8079,17558400.0
2010-01-15 12:30:00,1.85,1.85,1.85,1.85,17363200.0,1.8079,1.8079,1.8079,1.8079,17363200.0
2010-01-15 13:00:00,1.85,1.86,1.85,1.85,11404800.0,1.8079,1.8176,1.8079,1.8079,11404800.0
2010-01-15 13:30:00,1.85,1.86,1.85,1.86,11286400.0,1.8079,1.8176,1.8079,1.8176,11286400.0
2010-01-15 14:00:00,1.86,1.86,1.86,1.86,8236800.0,1.8176,1.8176,1.8176,1.8176,8236800.0
2010-01-15 14:30:00,1.86,1.86,1.85,1.86,13116800.0,1.8176,1.8176,1.8079,1.8176,13116800.0
2010-01-15 15:00:00,1.86,1.87,1.86,1.87,19980800.0,1.8176,1.8274,1.8176,1.8274,19980800.0
2010-01-15 15:30:00,1.87,1.87,1.86,1.86,28640000.0,1.8274,1.8274,1.8176,1.8176,28640000.0
2010-01-19 09:30:00,1.87,1.9,1.87,1.89,42790400.0,1.8274,1.8567,1.8274,1.847,42790400.0
2010-01-19 10:00:00,1.89,1.91,1.89,1.9,29049600.0,1.847,1.8665,1.847,1.8567,29049600.0
2010-01-19 10:30:00,1.9,1.91,1.9,1.91,13571200.0,1.8567,1.8665,1.8567,1.8665,13571200.0
2010-01-19 11:00:00,1.91,1.91,1.91,1.91,7584000.0,1.8665,1.8665,1.8665,1.8665,7584000.0
2010-01-19 11:30:00,1.91,1.91,1.91,1.91,8364800.0,1.8665,1.8665,1.8665,1.8665,8364800.0
2010-01-19 12:00:00,1.91,1.92,1.91,1.92,7734400.0,1.8665,1.8763,1.8665,1.8763,7734400.0
2010-01-19 12:30:00,1.92,1.92,1.92,1.92,8387200.0,1.8763,1.8763,1.8763,1.8763,8387200.0
2010-01-19 13:00:00,1.92,1.92,1.92,1.92,7600000.0,1.8763,1.8763,1.8763,1.8763,7600000.0
2010-01-19 13:30:00,1.92,1.92,1.92,1.92,3638400.0,1.8763,1.8763,1.8763,1.8763,3638400.0
2010-01-19 14:00:00,1.92,1.92,1.92,1.92,3808000.0,1.8763,1.8763,1.8763,1.8763,3808000.0
2010-01-19 14:30:00,1.92,1.92,1.92,1.92,5171200.0,1.8763,1.8763,1.8763,1.8763,5171200.0
2010-01-19 15:00:00,1.92,1.93,1.91,1.92,8540800.0,1.8763,1.8861,1.8665,1.8763,8540800.0
2010-01-19 15:30:00,1.92,1.92,1.92,1.92,17248000.0,1.8763,1.8763,1.8763,1.8763,17248000.0
2010-01-20 09:30:00,1.9,1.9,1.88,1.88,55401600.0,1.8567,1.8567,1.8372,1.8372,55401600.0
2010-01-20 10:00:00,1.88,1.88,1.84,1.84,52473600.0,1.8372,1.8372,1.7981,1.7981,52473600.0
2010-01-20 10:30:00,1.84,1.85,1.84,1.84,27443200.0,1.7981,1.8079,1.7981,1.7981,27443200.0
2010-01-20 11:00:00,1.84,1.84,1.83,1.84,32688000.0,1.7981,1.7981,1.7883,1.7981,32688000.0
2010-01-20 11:30:00,1.84,1.85,1.84,1.84,16806400.0,1.7981,1.8079,1.7981,1.7981,16806400.0
2010-01-20 12:00:00,1.84,1.85,1.84,1.85,11686400.0,1.7981,1.8079,1.7981,1.8079,11686400.0
2010-01-20 12:30:00,1.85,1.85,1.84,1.84,7462400.0,1.8079,1.8079,1.7981,1.7981,7462400.0
2010-01-20 13:00:00,1.84,1.84,1.83,1.84,8137600.0,1.7981,1.7981,1.7883,1.7981,8137600.0
2010-01-20 13:30:00,1.84,1.86,1.84,1.85,14569600.0,1.7981,1.8176,1.7981,1.8079,14569600.0
2010-01-20 14:00:00,1.85,1.85,1.85,1.85,10188800.0,1.8079,1.8079,1.8079,1.8079,10188800.0
2010-01-20 14:30:00,1.85,1.86,1.85,1.85,13200000.0,1.8079,1.8176,1.8079,1.8079,13200000.0
2010-01-20 15:00:00,1.85,1.86,1.85,1.86,10473600.0,1.8079,1.8176,1.8079,1.8176,10473600.0
2010-01-20 15:30:00,1.86,1.87,1.86,1.87,31171200.0,1.8176,1.8274,1.8176,1.8274,31171200.0
2010-01-21 09:30:00,1.88,1.9,1.87,1.89,58323200.0,1.8372,1.8567,1.8274,1.847,58323200.0
2010-01-21 10:00:00,1.89,1.9,1.84,1.84,69395200.0,1.847,1.8567,1.7981,1.7981,69395200.0
2010-01-21 10:30:00,1.84,1.85,1.83,1.84,77228800.0,1.7981,1.8079,1.7883,1.7981,77228800.0
2010-01-21 11:00:00,1.84,1.85,1.83,1.83,33452800.0,1.7981,1.8079,1.7883,1.7883,33452800.0
2010-01-21 11:30:00,1.83,1.84,1.82,1.83,59248000.0,1.7883,1.7981,1.7786,1.7883,59248000.0
2010-01-21 12:00:00,1.83,1.84,1.82,1.82,31814400.0,1.7883,1.7981,1.7786,1.7786,31814400.0
2010-01-21 12:30:00,1.82,1.83,1.82,1.82,17827200.0,1.7786,1.7883,1.7786,1.7786,17827200.0
2010-01-21 13:00:00,1.82,1.83,1.82,1.83,16985600.0,1.7786,1.7883,1.7786,1.7883,16985600.0
2010-01-21 13:30:00,1.83,1.84,1.83,1.84,17395200.0,1.7883,1.7981,1.7883,1.7981,17395200.0
2010-01-21 14:00:00,1.84,1.85,1.83,1.85,24502400.0,1.7981,1.8079,1.7883,1.8079,24502400.0
2010-01-21 14:30:00,1.84,1.85,1.84,1.84,23072000.0,1.7981,1.8079,1.7981,1.7981,23072000.0
2010-01-21 15:00:00,1.84,1.84,1.83,1.83,23984000.0,1.7981,1.7981,1.7883,1.7883,23984000.0
2010-01-21 15:30:00,1.83,1.84,1.83,1.83,33686400.0,1.7883,1.7981,1.7883,1.7883,33686400.0
2010-01-22 09:30:00,1.82,1.83,1.81,1.82,65798400.0,1.7786,1.7883,1.7688,1.7786,65798400.0
2010-01-22 10:00:00,1.82,1.82,1.78,1.8,55001600.0,1.7786,1.7786,1.7395,1.759,55001600.0
2010-01-22 10:30:00,1.8,1.81,1.79,1.8,35923200.0,1.759,1.7688,1.7492,1.759,35923200.0
2010-01-22 11:00:00,1.8,1.81,1.8,1.81,24265600.0,1.759,1.7688,1.759,1.7688,24265600.0
2010-01-22 11:30:00,1.81,1.81,1.8,1.8,23798400.0,1.7688,1.7688,1.759,1.759,23798400.0
2010-01-22 12:00:00,1.8,1.8,1.79,1.8,17628800.0,1.759,1.759,1.7492,1.759,17628800.0
2010-01-22 12:30:00,1.8,1.81,1.79,1.8,13715200.0,1.759,1.7688,1.7492,1.759,13715200.0
2010-01-22 13:00:00,1.8,1.8,1.79,1.79,12800000.0,1.759,1.759,1.7492,1.7492,12800000.0
2010-01-22 13:30:00,1.79,1.79,1.78,1.79,21945600.0,1.7492,1.7492,1.7395,1.7492,21945600.0
2010-01-22 14:00:00,1.79,1.79,1.78,1.78,16086400.0,1.7492,1.7492,1.7395,1.7395,16086400.0
2010-01-22 14:30:00,1.78,1.78,1.75,1.75,51929600.0,1.7395,1.7395,1.7102,1.7102,51929600.0
2010-01-22 15:00:00,1.75,1.76,1.73,1.74,59776000.0,1.7102,1.7199,1.6906,1.7004,59776000.0
2010-01-22 15:30:00,1.74,1.74,1.72,1.72,72092800.0,1.7004,1.7004,1.6808,1.6808,72092800.0
2010-01-25 09:30:00,1.74,1.75,1.74,1.75,40912000.0,1.7004,1.7102,1.7004,1.7102,40912000.0
2010-01-25 10:00:00,1.75,1.76,1.74,1.75,45353600.0,1.7102,1.7199,1.7004,1.7102,45353600.0
2010-01-25 10:30:00,1.75,1.76,1.74,1.75,24617600.0,1.7102,1.7199,1.7004,1.7102,24617600.0
2010-01-25 11:00:00,1.75,1.75,1.73,1.73,21881600.0,1.7102,1.7102,1.6906,1.6906,21881600.0
2010-01-25 11:30:00,1.73,1.73,1.72,1.73,19980800.0,1.6906,1.6906,1.6808,1.6906,19980800.0
2010-01-25 12:00:00,1.73,1.74,1.73,1.73,10988800.0,1.6906,1.7004,1.6906,1.6906,10988800.0
2010-01-25 12:30:00,1.73,1.75,1.73,1.74,9193600.0,1.6906,1.7102,1.6906,1.7004,9193600.0
2010-01-25 13:00:00,1.74,1.75,1.74,1.75,7155200.0,1.7004,1.7102,1.7004,1.7102,7155200.0
2010-01-25 13:30:00,1.75,1.75,1.74,1.74,5619200.0,1.7102,1.7102,1.7004,1.7004,5619200.0
2010-01-25 14:00:00,1.74,1.75,1.74,1.75,8947200.0,1.7004,1.7102,1.7004,1.7102,8947200.0
2010-01-25 14:30:00,1.75,1.75,1.75,1.75,12326400.0,1.7102,1.7102,1.7102,1.7102,12326400.0
2010-01-25 15:00:00,1.75,1.75,1.74,1.75,17017600.0,1.7102,1.7102,1.7004,1.7102,17017600.0
2010-01-25 15:30:00,1.75,1.75,1.73,1.74,34070400.0,1.7102,1.7102,1.6906,1.7004,34070400.0
2010-01-26 09:30:00,1.73,1.73,1.72,1.72,48310400.0,1.6906,1.6906,1.6808,1.6808,48310400.0
2010-01-26 10:00:00,1.72,1.76,1.72,1.75,41779200.0,1.6808,1.7199,1.6808,1.7102,41779200.0
2010-01-26 10:30:00,1.75,1.75,1.74,1.75,14448000.0,1.7102,1.7102,1.7004,1.7102,14448000.0
2010-01-26 11:00:00,1.75,1.76,1.75,1.75,12656000.0,1.7102,1.7199,1.7102,1.7102,12656000.0
2010-01-26 11:30:00,1.75,1.77,1.75,1.76,15120000.0,1.7102,1.7297,1.7102,1.7199,15120000.0
2010-01-26 12:00:00,1.76,1.78,1.76,1.77,13379200.0,1.7199,1.7395,1.7199,1.7297,13379200.0
2010-01-26 12:30:00,1.77,1.78,1.77,1.78,11548800.0,1.7297,1.7395,1.7297,1.7395,11548800.0
2010-01-26 13:00:00,1.78,1.78,1.77,1.77,9532800.0,1.7395,1.7395,1.7297,1.7297,9532800.0
2010-01-26 13:30:00,1.77,1.78,1.77,1.78,5283200.0,1.7297,1.7395,1.7297,1.7395,5283200.0
2010-01-26 14:00:00,1.78,1.78,1.76,1.76,12713600.0,1.7395,1.7395,1.7199,1.7199,12713600.0
2010-01-26 14:30:00,1.76,1.77,1.76,1.76,15948800.0,1.7199,1.7297,1.7199,1.7199,15948800.0
2010-01-26 15:00:00,1.77,1.77,1.75,1.75,14796800.0,1.7297,1.7297,1.7102,1.7102,14796800.0
2010-01-26 15:30:00,1.75,1.75,1.73,1.74,25772800.0,1.7102,1.7102,1.6906,1.7004,25772800.0
2010-01-27 09:30:00,1.73,1.75,1.73,1.75,36928000.0,1.6906,1.7102,1.6906,1.7102,36928000.0
2010-01-27 10:00:00,1.74,1.75,1.72,1.74,33968000.0,1.7004,1.7102,1.6808,1.7004,33968000.0
2010-01-27 10:30:00,1.74,1.75,1.72,1.74,34688000.0,1.7004,1.7102,1.6808,1.7004,34688000.0
2010-01-27 11:00:00,1.74,1.75,1.73,1.74,15676800.0,1.7004,1.7102,1.6906,1.7004,15676800.0
2010-01-27 11:30:00,1.74,1.74,1.73,1.74,7856000.0,1.7004,1.7004,1.6906,1.7004,7856000.0
2010-01-27 12:00:00,1.74,1.74,1.73,1.74,6796800.0,1.7004,1.7004,1.6906,1.7004,6796800.0
2010-01-27 12:30:00,1.74,1.74,1.73,1.73,11715200.0,1.7004,1.7004,1.6906,1.6906,11715200.0
2010-01-27 13:00:00,1.73,1.74,1.71,1.72,19001600.0,1.6906,1.7004,1.6711,1.6808,19001600.0
2010-01-27 13:30:00,1.72,1.73,1.72,1.73,8537600.0,1.6808,1.6906,1.6808,1.6906,8537600.0
2010-01-27 14:00:00,1.73,1.75,1.72,1.74,35728000.0,1.6906,1.7102,1.6808,1.7004,35728000.0
2010-01-27 14:30:00,1.74,1.77,1.73,1.76,36870400.0,1.7004,1.7297,1.6906,1.7199,36870400.0
2010-01-27 15:00:00,1.76,1.76,1.74,1.76,26486400.0,1.7199,1.7199,1.7004,1.7199,26486400.0
2010-01-27 15:30:00,1.76,1.78,1.76,1.76,32028800.0,1.7199,1.7395,1.7199,1.7199,32028800.0
2010-01-28 09:30:00,1.74,1.75,1.71,1.72,59196800.0,1.7004,1.7102,1.6711,1.6808,59196800.0
2010-01-28 10:00:00,1.72,1.72,1.69,1.7,72195200.0,1.6808,1.6808,1.6515,1.6613,72195200.0
2010-01-28 10:30:00,1.69,1.7,1.68,1.69,42249600.0,1.6515,1.6613,1.6417,1.6515,42249600.0
2010-01-28 11:00:00,1.69,1.69,1.67,1.68,39251200.0,1.6515,1.6515,1.632,1.6417,39251200.0
2010-01-28 11:30:00,1.68,1.68,1.66,1.67,45222400.0,1.6417,1.6417,1.6222,1.632,45222400.0
2010-01-28 12:00:00,1.67,1.67,1.66,1.66,19888000.0,1.632,1.632,1.6222,1.6222,19888000.0
2010-01-28 12:30:00,1.66,1.67,1.66,1.67,21932800.0,1.6222,1.632,1.6222,1.632,21932800.0
2010-01-28 13:00:00,1.67,1.68,1.67,1.67,18089600.0,1.632,1.6417,1.632,1.632,18089600.0
2010-01-28 13:30:00,1.67,1.68,1.67,1.68,21923200.0,1.632,1.6417,1.632,1.6417,21923200.0
2010-01-28 14:00:00,1.68,1.68,1.66,1.67,20457600.0,1.6417,1.6417,1.6222,1.632,20457600.0
2010-01-28 14:30:00,1.67,1.69,1.67,1.68,18713600.0,1.632,1.6515,1.632,1.6417,18713600.0
2010-01-28 15:00:00,1.68,1.7,1.68,1.69,25676800.0,1.6417,1.6613,1.6417,1.6515,25676800.0
2010-01-28 15:30:00,1.69,1.7,1.68,1.68,46960000.0,1.6515,1.6613,1.6417,1.6417,46960000.0
2010-01-29 09:30:00,1.7,1.71,1.69,1.7,68108800.0,1.6613,1.6711,1.6515,1.6613,68108800.0
2010-01-29 10:00:00,1.7,1.71,1.68,1.71,43315200.0,1.6613,1.6711,1.6417,1.6711,43315200.0
2010-01-29 10:30:00,1.71,1.71,1.68,1.69,23948800.0,1.6711,1.6711,1.6417,1.6515,23948800.0
2010-01-29 11:00:00,1.68,1.69,1.65,1.66,58585600.0,1.6417,1.6515,1.6124,1.6222,58585600.0
2010-01-29 11:30:00,1.66,1.67,1.65,1.65,42771200.0,1.6222,1.632,1.6124,1.6124,42771200.0
2010-01-29 12:00:00,1.65,1.66,1.65,1.66,28700800.0,1.6124,1.6222,1.6124,1.6222,28700800.0
2010-01-29 12:30:00,1.66,1.66,1.65,1.66,17308800.0,1.6222,1.6222,1.6124,1.6222,17308800.0
2010-01-29 13:00:00,1.66,1.67,1.66,1.66,12124800.0,1.6222,1.632,1.6222,1.6222,12124800.0
2010-01-29 13:30:00,1.66,1.66,1.63,1.64,24220800.0,1.6222,1.6222,1.5929,1.6027,24220800.0
2010-01-29 14:00:00,1.64,1.64,1.63,1.63,21299200.0,1.6027,1.6027,1.5929,1.5929,21299200.0
2010-01-29 14:30:00,1.63,1.64,1.61,1.62,44652800.0,1.5929,1.6027,1.5733,1.5831,44652800.0
2010-01-29 15:00:00,1.62,1.62,1.6,1.61,35158400.0,1.5831,1.5831,1.5636,1.5733,35158400.0
2010-01-29 15:30:00,1.61,1.63,1.61,1.62,60896000.0,1.5733,1.5929,1.5733,1.5831,60896000.0
2010-02-01 09:30:00,1.63,1.65,1.62,1.64,40105600.0,1.5929,1.6124,1.5831,1.6027,40105600.0
2010-02-01 10:00:00,1.64,1.65,1.63,1.64,51110400.0,1.6027,1.6124,1.5929,1.6027,51110400.0
2010-02-01 10:30:00,1.64,1.65,1.63,1.63,40435200.0,1.6027,1.6124,1.5929,1.5929,40435200.0
2010-02-01 11:00:00,1.63,1.65,1.62,1.64,22784000.0,1.5929,1.6124,1.5831,1.6027,22784000.0
2010-02-01 11:30:00,1.64,1.64,1.63,1.63,12352000.0,1.6027,1.6027,1.5929,1.5929,12352000.0
2010-02-01 12:00:00,1.63,1.63,1.63,1.63,17523200.0,1.5929,1.5929,1.5929,1.5929,17523200.0
2010-02-01 12:30:00,1.63,1.65,1.63,1.64,17276800.0,1.5929,1.6124,1.5929,1.6027,17276800.0
2010-02-01 13:00:00,1.64,1.65,1.64,1.65,9539200.0,1.6027,1.6124,1.6027,1.6124,9539200.0
2010-02-01 13:30:00,1.65,1.65,1.64,1.65,7788800.0,1.6124,1.6124,1.6027,1.6124,7788800.0
2010-02-01 14:00:00,1.65,1.65,1.64,1.65,9699200.0,1.6124,1.6124,1.6027,1.6124,9699200.0
2010-02-01 14:30:00,1.65,1.65,1.65,1.65,11356800.0,1.6124,1.6124,1.6124,1.6124,11356800.0
2010-02-01 15:00:00,1.65,1.65,1.64,1.65,12630400.0,1.6124,1.6124,1.6027,1.6124,12630400.0
2010-02-01 15:30:00,1.65,1.65,1.64,1.65,25913600.0,1.6124,1.6124,1.6027,1.6124,25913600.0
2010-02-02 09:30:00,1.66,1.66,1.64,1.64,35609600.0,1.6222,1.6222,1.6027,1.6027,35609600.0
2010-02-02 10:00:00,1.65,1.67,1.63,1.67,37881600.0,1.6124,1.632,1.5929,1.632,37881600.0
2010-02-02 10:30:00,1.67,1.67,1.66,1.66,24076800.0,1.632,1.632,1.6222,1.6222,24076800.0
2010-02-02 11:00:00,1.66,1.67,1.65,1.67,19200000.0,1.6222,1.632,1.6124,1.632,19200000.0
2010-02-02 11:30:00,1.67,1.67,1.66,1.67,12128000.0,1.632,1.632,1.6222,1.632,12128000.0
2010-02-02 12:00:00,1.67,1.67,1.66,1.67,10713600.0,1.632,1.632,1.6222,1.632,10713600.0
2010-02-02 12:30:00,1.67,1.67,1.67,1.67,5593600.0,1.632,1.632,1.632,1.632,5593600.0
2010-02-02 13:00:00,1.67,1.68,1.66,1.67,9436800.0,1.632,1.6417,1.6222,1.632,9436800.0
2010-02-02 13:30:00,1.67,1.68,1.67,1.68,13193600.0,1.632,1.6417,1.632,1.6417,13193600.0
2010-02-02 14:00:00,1.68,1.68,1.67,1.68,11337600.0,1.6417,1.6417,1.632,1.6417,11337600.0
2010-02-02 14:30:00,1.68,1.68,1.67,1.68,13283200.0,1.6417,1.6417,1.632,1.6417,13283200.0
2010-02-02 15:00:00,1.68,1.69,1.68,1.69,19417600.0,1.6417,1.6515,1.6417,1.6515,19417600.0
2010-02-02 15:30:00,1.69,1.69,1.68,1.68,20147200.0,1.6515,1.6515,1.6417,1.6417,20147200.0
2010-02-03 09:30:00,1.67,1.69,1.66,1.69,37747200.0,1.632,1.6515,1.6222,1.6515,37747200.0
2010-02-03 10:00:00,1.69,1.69,1.68,1.68,27609600.0,1.6515,1.6515,1.6417,1.6417,27609600.0
2010-02-03 10:30:00,1.68,1.68,1.67,1.68,23577600.0,1.6417,1.6417,1.632,1.6417,23577600.0
2010-02-03 11:00:00,1.68,1.69,1.68,1.69,17817600.0,1.6417,1.6515,1.6417,1.6515,17817600.0
2010-02-03 11:30:00,1.69,1.69,1.68,1.68,17705600.0,1.6515,1.6515,1.6417,1.6417,17705600.0
2010-02-03 12:00:00,1.68,1.69,1.68,1.69,15862400.0,1.6417,1.6515,1.6417,1.6515,15862400.0
2010-02-03 12:30:00,1.69,1.7,1.69,1.69,11216000.0,1.6515,1.6613,1.6515,1.6515,11216000.0
2010-02-03 13:00:00,1.69,1.7,1.69,1.7,11865600.0,1.6515,1.6613,1.6515,1.6613,11865600.0
2010-02-03 13:30:00,1.7,1.7,1.69,1.7,10608000.0,1.6613,1.6613,1.6515,1.6613,10608000.0
2010-02-03 14:00:00,1.7,1.7,1.69,1.7,9276800.0,1.6613,1.6613,1.6515,1.6613,9276800.0
2010-02-03 14:30:00,1.7,1.7,1.69,1.7,12537600.0,1.6613,1.6613,1.6515,1.6613,12537600.0
2010-02-03 15:00:00,1.7,1.71,1.7,1.7,16304000.0,1.6613,1.6711,1.6613,1.6613,16304000.0
2010-02-03 15:30:00,1.7,1.71,1.7,1.7,33206400.0,1.6613,1.6711,1.6613,1.6613,33206400.0
2010-02-04 09:30:00,1.68,1.68,1.64,1.64,70876800.0,1.6417,1.6417,1.6027,1.6027,70876800.0
2010-02-04 10:00:00,1.64,1.65,1.63,1.64,55638400.0,1.6027,1.6124,1.5929,1.6027,55638400.0
2010-02-04 10:30:00,1.64,1.65,1.63,1.63,36051200.0,1.6027,1.6124,1.5929,1.5929,36051200.0
2010-02-04 11:00:00,1.63,1.64,1.63,1.64,27398400.0,1.5929,1.6027,1.5929,1.6027,27398400.0
2010-02-04 11:30:00,1.64,1.64,1.62,1.62,31977600.0,1.6027,1.6027,1.5831,1.5831,31977600.0
2010-02-04 12:00:00,1.63,1.63,1.62,1.62,14480000.0,1.5929,1.5929,1.5831,1.5831,14480000.0
2010-02-04 12:30:00,1.62,1.63,1.61,1.62,20713600.0,1.5831,1.5929,1.5733,1.5831,20713600.0
2010-02-04 13:00:00,1.62,1.62,1.62,1.62,8668800.0,1.5831,1.5831,1.5831,1.5831,8668800.0
2010-02-04 13:30:00,1.62,1.63,1.61,1.62,21804800.0,1.5831,1.5929,1.5733,1.5831,21804800.0
2010-02-04 14:00:00,1.62,1.63,1.61,1.62,26019200.0,1.5831,1.5929,1.5733,1.5831,26019200.0
2010-02-04 14:30:00,1.62,1.63,1.62,1.62,14137600.0,1.5831,1.5929,1.5831,1.5831,14137600.0
2010-02-04 15:00:00,1.62,1.62,1.61,1.61,32179200.0,1.5831,1.5831,1.5733,1.5733,32179200.0
2010-02-04 15:30:00,1.61,1.61,1.6,1.6,48761600.0,1.5733,1.5733,1.5636,1.5636,48761600.0
2010-02-05 09:30:00,1.61,1.62,1.59,1.59,81321600.0,1.5733,1.5831,1.5538,1.5538,81321600.0
2010-02-05 10:00:00,1.59,1.62,1.58,1.62,57587200.0,1.5538,1.5831,1.544,1.5831,57587200.0
2010-02-05 10:30:00,1.62,1.62,1.61,1.61,36169600.0,1.5831,1.5831,1.5733,1.5733,36169600.0
2010-02-05 11:00:00,1.61,1.61,1.6,1.61,23555200.0,1.5733,1.5733,1.5636,1.5733,23555200.0
2010-02-05 11:30:00,1.61,1.61,1.59,1.6,42038400.0,1.5733,1.5733,1.5538,1.5636,42038400.0
2010-02-05 12:00:00,1.6,1.61,1.6,1.61,22534400.0,1.5636,1.5733,1.5636,1.5733,22534400.0
2010-02-05 12:30:00,1.61,1.61,1.6,1.6,16768000.0,1.5733,1.5733,1.5636,1.5636,16768000.0
2010-02-05 13:00:00,1.6,1.6,1.58,1.58,24412800.0,1.5636,1.5636,1.544,1.544,24412800.0
2010-02-05 13:30:00,1.58,1.59,1.56,1.57,39136000.0,1.544,1.5538,1.5245,1.5343,39136000.0
2010-02-05 14:00:00,1.57,1.58,1.57,1.58,26182400.0,1.5343,1.544,1.5343,1.544,26182400.0
2010-02-05 14:30:00,1.58,1.59,1.58,1.59,25513600.0,1.544,1.5538,1.544,1.5538,25513600.0
2010-02-05 15:00:00,1.59,1.63,1.59,1.62,67324800.0,1.5538,1.5929,1.5538,1.5831,67324800.0
2010-02-05 15:30:00,1.62,1.63,1.61,1.63,56252800.0,1.5831,1.5929,1.5733,1.5929,56252800.0
2010-02-08 09:30:00,1.62,1.63,1.6,1.62,56585600.0,1.5831,1.5929,1.5636,1.5831,56585600.0
2010-02-08 10:00:00,1.62,1.63,1.62,1.63,45081600.0,1.5831,1.5929,1.5831,1.5929,45081600.0
2010-02-08 10:30:00,1.63,1.63,1.62,1.63,34131200.0,1.5929,1.5929,1.5831,1.5929,34131200.0
2010-02-08 11:00:00,1.63,1.64,1.63,1.64,24739200.0,1.5929,1.6027,1.5929,1.6027,24739200.0
2010-02-08 11:30:00,1.64,1.64,1.63,1.64,17353600.0,1.6027,1.6027,1.5929,1.6027,17353600.0
2010-02-08 12:00:00,1.64,1.64,1.63,1.64,22787200.0,1.6027,1.6027,1.5929,1.6027,22787200.0
2010-02-08 12:30:00,1.64,1.64,1.64,1.64,12566400.0,1.6027,1.6027,1.6027,1.6027,12566400.0
2010-02-08 13:00:00,1.64,1.64,1.62,1.63,25059200.0,1.6027,1.6027,1.5831,1.5929,25059200.0
2010-02-08 13:30:00,1.63,1.63,1.62,1.63,16224000.0,1.5929,1.5929,1.5831,1.5929,16224000.0
2010-02-08 14:00:00,1.63,1.64,1.63,1.63,11283200.0,1.5929,1.6027,1.5929,1.5929,11283200.0
2010-02-08 14:30:00,1.63,1.63,1.62,1.62,14499200.0,1.5929,1.5929,1.5831,1.5831,14499200.0
2010-02-08 15:00:00,1.62,1.63,1.61,1.62,22118400.0,1.5831,1.5929,1.5733,1.5831,22118400.0
2010-02-08 15:30:00,1.62,1.62,1.6,1.61,30544000.0,1.5831,1.5831,1.5636,1.5733,30544000.0
2010-02-09 09:30:00,1.64,1.65,1.63,1.64,42796800.0,1.6027,1.6124,1.5929,1.6027,42796800.0
2010-02-09 10:00:00,1.63,1.65,1.63,1.64,32204800.0,1.5929,1.6124,1.5929,1.6027,32204800.0
2010-02-09 10:30:00,1.64,1.65,1.63,1.63,33379200.0,1.6027,1.6124,1.5929,1.5929,33379200.0
2010-02-09 11:00:00,1.63,1.63,1.61,1.62,46211200.0,1.5929,1.5929,1.5733,1.5831,46211200.0
2010-02-09 11:30:00,1.62,1.65,1.61,1.64,59238400.0,1.5831,1.6124,1.5733,1.6027,59238400.0
2010-02-09 12:00:00,1.64,1.67,1.64,1.66,29395200.0,1.6027,1.632,1.6027,1.6222,29395200.0
2010-02-09 12:30:00,1.66,1.66,1.64,1.65,42313600.0,1.6222,1.6222,1.6027,1.6124,42313600.0
2010-02-09 13:00:00,1.65,1.65,1.64,1.65,14627200.0,1.6124,1.6124,1.6027,1.6124,14627200.0
2010-02-09 13:30:00,1.65,1.65,1.64,1.65,11523200.0,1.6124,1.6124,1.6027,1.6124,11523200.0
2010-02-09 14:00:00,1.65,1.65,1.64,1.65,14358400.0,1.6124,1.6124,1.6027,1.6124,14358400.0
2010-02-09 14:30:00,1.65,1.65,1.64,1.64,23152000.0,1.6124,1.6124,1.6027,1.6027,23152000.0
2010-02-09 15:00:00,1.64,1.65,1.64,1.65,22828800.0,1.6027,1.6124,1.6027,1.6124,22828800.0
2010-02-09 15:30:00,1.65,1.65,1.63,1.64,28512000.0,1.6124,1.6124,1.5929,1.6027,28512000.0
2010-02-10 09:30:00,1.64,1.65,1.63,1.64,39171200.0,1.6027,1.6124,1.5929,1.6027,39171200.0
2010-02-10 10:00:00,1.64,1.64,1.61,1.62,36524800.0,1.6027,1.6027,1.5733,1.5831,36524800.0
2010-02-10 10:30:00,1.62,1.63,1.61,1.62,20960000.0,1.5831,1.5929,1.5733,1.5831,20960000.0
2010-02-10 11:00:00,1.62,1.63,1.62,1.63,15577600.0,1.5831,1.5929,1.5831,1.5929,15577600.0
2010-02-10 11:30:00,1.63,1.63,1.62,1.62,10806400.0,1.5929,1.5929,1.5831,1.5831,10806400.0
2010-02-10 12:00:00,1.62,1.64,1.62,1.64,17232000.0,1.5831,1.6027,1.5831,1.6027,17232000.0
2010-02-10 12:30:00,1.64,1.64,1.64,1.64,13235200.0,1.6027,1.6027,1.6027,1.6027,13235200.0
2010-02-10 13:00:00,1.64,1.65,1.64,1.65,15616000.0,1.6027,1.6124,1.6027,1.6124,15616000.0
2010-02-10 13:30:00,1.65,1.65,1.64,1.64,13264000.0,1.6124,1.6124,1.6027,1.6027,13264000.0
2010-02-10 14:00:00,1.64,1.65,1.64,1.64,12643200.0,1.6027,1.6124,1.6027,1.6027,12643200.0
2010-02-10 14:30:00,1.64,1.64,1.63,1.64,12019200.0,1.6027,1.6027,1.5929,1.6027,12019200.0
2010-02-10 15:00:00,1.64,1.64,1.64,1.64,7836800.0,1.6027,1.6027,1.6027,1.6027,7836800.0
2010-02-10 15:30:00,1.64,1.64,1.63,1.63,24675200.0,1.6027,1.6027,1.5929,1.5929,24675200.0
2010-02-11 09:30:00,1.63,1.63,1.61,1.62,32745600.0,1.5929,1.5929,1.5733,1.5831,32745600.0
2010-02-11 10:00:00,1.62,1.64,1.61,1.63,28873600.0,1.5831,1.6027,1.5733,1.5929,28873600.0
2010-02-11 10:30:00,1.63,1.63,1.62,1.62,24032000.0,1.5929,1.5929,1.5831,1.5831,24032000.0
2010-02-11 11:00:00,1.62,1.66,1.62,1.66,40643200.0,1.5831,1.6222,1.5831,1.6222,40643200.0
2010-02-11 11:30:00,1.66,1.68,1.66,1.67,40156800.0,1.6222,1.6417,1.6222,1.632,40156800.0
2010-02-11 12:00:00,1.67,1.69,1.67,1.68,16966400.0,1.632,1.6515,1.632,1.6417,16966400.0
2010-02-11 12:30:00,1.68,1.68,1.67,1.68,9808000.0,1.6417,1.6417,1.632,1.6417,9808000.0
2010-02-11 13:00:00,1.68,1.69,1.67,1.68,12566400.0,1.6417,1.6515,1.632,1.6417,12566400.0
2010-02-11 13:30:00,1.68,1.69,1.68,1.68,15369600.0,1.6417,1.6515,1.6417,1.6417,15369600.0
2010-02-11 14:00:00,1.68,1.69,1.68,1.69,12636800.0,1.6417,1.6515,1.6417,1.6515,12636800.0
2010-02-11 14:30:00,1.69,1.69,1.68,1.68,13424000.0,1.6515,1.6515,1.6417,1.6417,13424000.0
2010-02-11 15:00:00,1.68,1.69,1.68,1.68,8128000.0,1.6417,1.6515,1.6417,1.6417,8128000.0
2010-02-11 15:30:00,1.68,1.68,1.67,1.68,16809600.0,1.6417,1.6417,1.632,1.6417,16809600.0
2010-02-12 09:30:00,1.65,1.66,1.64,1.66,43523200.0,1.6124,1.6222,1.6027,1.6222,43523200.0
2010-02-12 10:00:00,1.66,1.67,1.64,1.66,37292800.0,1.6222,1.632,1.6027,1.6222,37292800.0
2010-02-12 10:30:00,1.66,1.67,1.65,1.65,25324800.0,1.6222,1.632,1.6124,1.6124,25324800.0
2010-02-12 11:00:00,1.65,1.67,1.65,1.66,15494400.0,1.6124,1.632,1.6124,1.6222,15494400.0
2010-02-12 11:30:00,1.66,1.67,1.66,1.67,10806400.0,1.6222,1.632,1.6222,1.632,10806400.0
2010-02-12 12:00:00,1.67,1.69,1.67,1.69,28553600.0,1.632,1.6515,1.632,1.6515,28553600.0
2010-02-12 12:30:00,1.69,1.69,1.68,1.69,16838400.0,1.6515,1.6515,1.6417,1.6515,16838400.0
2010-02-12 13:00:00,1.69,1.69,1.67,1.67,21302400.0,1.6515,1.6515,1.632,1.632,21302400.0
2010-02-12 13:30:00,1.67,1.68,1.67,1.68,16313600.0,1.632,1.6417,1.632,1.6417,16313600.0
2010-02-12 14:00:00,1.68,1.7,1.68,1.69,30080000.0,1.6417,1.6613,1.6417,1.6515,30080000.0
2010-02-12 14:30:00,1.69,1.69,1.68,1.69,14844800.0,1.6515,1.6515,1.6417,1.6515,14844800.0
2010-02-12 15:00:00,1.69,1.69,1.68,1.68,26544000.0,1.6515,1.6515,1.6417,1.6417,26544000.0
2010-02-12 15:30:00,1.68,1.69,1.68,1.69,30963200.0,1.6417,1.6515,1.6417,1.6515,30963200.0
2010-02-16 09:30:00,1.71,1.72,1.69,1.7,32073600.0,1.6711,1.6808,1.6515,1.6613,32073600.0
2010-02-16 10:00:00,1.7,1.71,1.7,1.71,14012800.0,1.6613,1.6711,1.6613,1.6711,14012800.0
2010-02-16 10:30:00,1.71,1.73,1.71,1.72,26531200.0,1.6711,1.6906,1.6711,1.6808,26531200.0
2010-02-16 11:00:00,1.72,1.72,1.71,1.72,9145600.0,1.6808,1.6808,1.6711,1.6808,9145600.0
2010-02-16 11:30:00,1.72,1.73,1.72,1.72,9712000.0,1.6808,1.6906,1.6808,1.6808,9712000.0
2010-02-16 12:00:00,1.72,1.73,1.72,1.72,5500800.0,1.6808,1.6906,1.6808,1.6808,5500800.0
2010-02-16 12:30:00,1.72,1.72,1.72,1.72,4422400.0,1.6808,1.6808,1.6808,1.6808,4422400.0
2010-02-16 13:00:00,1.72,1.72,1.72,1.72,5344000.0,1.6808,1.6808,1.6808,1.6808,5344000.0
2010-02-16 13:30:00,1.72,1.72,1.72,1.72,5884800.0,1.6808,1.6808,1.6808,1.6808,5884800.0
2010-02-16 14:00:00,1.72,1.73,1.72,1.72,12601600.0,1.6808,1.6906,1.6808,1.6808,12601600.0
2010-02-16 14:30:00,1.72,1.73,1.72,1.72,8972800.0,1.6808,1.6906,1.6808,1.6808,8972800.0
2010-02-16 15:00:00,1.72,1.73,1.72,1.73,8377600.0,1.6808,1.6906,1.6808,1.6906,8377600.0
2010-02-16 15:30:00,1.73,1.73,1.73,1.73,20643200.0,1.6906,1.6906,1.6906,1.6906,20643200.0
2010-02-17 09:30:00,1.75,1.75,1.73,1.74,31702400.0,1.7102,1.7102,1.6906,1.7004,31702400.0
2010-02-17 10:00:00,1.74,1.75,1.74,1.74,17670400.0,1.7004,1.7102,1.7004,1.7004,17670400.0
2010-02-17 10:30:00,1.74,1.75,1.74,1.74,18819200.0,1.7004,1.7102,1.7004,1.7004,18819200.0
2010-02-17 11:00:00,1.74,1.74,1.73,1.73,18476800.0,1.7004,1.7004,1.6906,1.6906,18476800.0
2010-02-17 11:30:00,1.73,1.74,1.73,1.73,14816000.0,1.6906,1.7004,1.6906,1.6906,14816000.0
2010-02-17 12:00:00,1.73,1.74,1.73,1.74,7936000.0,1.6906,1.7004,1.6906,1.7004,7936000.0
2010-02-17 12:30:00,1.74,1.74,1.74,1.74,6390400.0,1.7004,1.7004,1.7004,1.7004,6390400.0
2010-02-17 13:00:00,1.74,1.75,1.74,1.74,6169600.0,1.7004,1.7102,1.7004,1.7004,6169600.0
2010-02-17 13:30:00,1.74,1.74,1.74,1.74,5020800.0,1.7004,1.7004,1.7004,1.7004,5020800.0
2010-02-17 14:00:00,1.74,1.74,1.74,1.74,14425600.0,1.7004,1.7004,1.7004,1.7004,14425600.0
2010-02-17 14:30:00,1.74,1.75,1.74,1.75,6726400.0,1.7004,1.7102,1.7004,1.7102,6726400.0
2010-02-17 15:00:00,1.74,1.75,1.74,1.75,9651200.0,1.7004,1.7102,1.7004,1.7102,9651200.0
2010-02-17 15:30:00,1.75,1.75,1.74,1.75,13622400.0,1.7102,1.7102,1.7004,1.7102,13622400.0
2010-02-18 09:30:00,1.75,1.75,1.74,1.75,31936000.0,1.7102,1.7102,1.7004,1.7102,31936000.0
2010-02-18 10:00:00,1.75,1.76,1.75,1.75,15980800.0,1.7102,1.7199,1.7102,1.7102,15980800.0
2010-02-18 10:30:00,1.75,1.76,1.74,1.76,13331200.0,1.7102,1.7199,1.7004,1.7199,13331200.0
2010-02-18 11:00:00,1.76,1.76,1.76,1.76,8240000.0,1.7199,1.7199,1.7199,1.7199,8240000.0
2010-02-18 11:30:00,1.76,1.76,1.75,1.76,7180800.0,1.7199,1.7199,1.7102,1.7199,7180800.0
2010-02-18 12:00:00,1.76,1.76,1.75,1.76,4668800.0,1.7199,1.7199,1.7102,1.7199,4668800.0
2010-02-18 12:30:00,1.76,1.76,1.75,1.75,4896000.0,1.7199,1.7199,1.7102,1.7102,4896000.0
2010-02-18 13:00:00,1.75,1.76,1.75,1.76,3635200.0,1.7102,1.7199,1.7102,1.7199,3635200.0
2010-02-18 13:30:00,1.76,1.76,1.76,1.76,5484800.0,1.7199,1.7199,1.7199,1.7199,5484800.0
2010-02-18 14:00:00,1.76,1.77,1.76,1.77,11952000.0,1.7199,1.7297,1.7199,1.7297,11952000.0
2010-02-18 14:30:00,1.77,1.78,1.77,1.78,14070400.0,1.7297,1.7395,1.7297,1.7395,14070400.0
2010-02-18 15:00:00,1.78,1.78,1.77,1.77,7443200.0,1.7395,1.7395,1.7297,1.7297,7443200.0
2010-02-18 15:30:00,1.77,1.78,1.77,1.77,16608000.0,1.7297,1.7395,1.7297,1.7297,16608000.0
2010-02-19 09:30:00,1.76,1.77,1.76,1.76,28944000.0,1.7199,1.7297,1.7199,1.7199,28944000.0
2010-02-19 10:00:00,1.76,1.77,1.75,1.77,23465600.0,1.7199,1.7297,1.7102,1.7297,23465600.0
2010-02-19 10:30:00,1.77,1.77,1.76,1.77,16083200.0,1.7297,1.7297,1.7199,1.7297,16083200.0
2010-02-19 11:00:00,1.77,1.78,1.77,1.78,21484800.0,1.7297,1.7395,1.7297,1.7395,21484800.0
2010-02-19 11:30:00,1.78,1.78,1.78,1.78,17731200.0,1.7395,1.7395,1.7395,1.7395,17731200.0
2010-02-19 12:00:00,1.78,1.79,1.78,1.78,14534400.0,1.7395,1.7492,1.7395,1.7395,14534400.0
2010-02-19 12:30:00,1.78,1.79,1.78,1.79,7286400.0,1.7395,1.7492,1.7395,1.7492,7286400.0
2010-02-19 13:00:00,1.79,1.79,1.78,1.78,6300800.0,1.7492,1.7492,1.7395,1.7395,6300800.0
2010-02-19 13:30:00,1.78,1.78,1.77,1.78,7952000.0,1.7395,1.7395,1.7297,1.7395,7952000.0
2010-02-19 14:00:00,1.78,1.78,1.77,1.78,5705600.0,1.7395,1.7395,1.7297,1.7395,5705600.0
2010-02-19 14:30:00,1.78,1.78,1.77,1.77,9030400.0,1.7395,1.7395,1.7297,1.7297,9030400.0
2010-02-19 15:00:00,1.77,1.77,1.76,1.77,11356800.0,1.7297,1.7297,1.7199,1.7297,11356800.0
2010-02-19 15:30:00,1.77,1.78,1.77,1.77,24979200.0,1.7297,1.7395,1.7297,1.7297,24979200.0
2010-02-22 09:30:00,1.78,1.79,1.76,1.76,35212800.0,1.7395,1.7492,1.7199,1.7199,35212800.0
2010-02-22 10:00:00,1.76,1.77,1.75,1.76,28742400.0,1.7199,1.7297,1.7102,1.7199,28742400.0
2010-02-22 10:30:00,1.76,1.77,1.76,1.76,11692800.0,1.7199,1.7297,1.7199,1.7199,11692800.0
2010-02-22 11:00:00,1.76,1.76,1.76,1.76,9132800.0,1.7199,1.7199,1.7199,1.7199,9132800.0
2010-02-22 11:30:00,1.76,1.76,1.75,1.75,13152000.0,1.7199,1.7199,1.7102,1.7102,13152000.0
2010-02-22 12:00:00,1.75,1.76,1.75,1.76,9340800.0,1.7102,1.7199,1.7102,1.7199,9340800.0
2010-02-22 12:30:00,1.76,1.76,1.76,1.76,9481600.0,1.7199,1.7199,1.7199,1.7199,9481600.0
2010-02-22 13:00:00,1.76,1.76,1.76,1.76,6588800.0,1.7199,1.7199,1.7199,1.7199,6588800.0
2010-02-22 13:30:00,1.76,1.77,1.76,1.76,7424000.0,1.7199,1.7297,1.7199,1.7199,7424000.0
2010-02-22 14:00:00,1.76,1.77,1.76,1.76,6364800.0,1.7199,1.7297,1.7199,1.7199,6364800.0
2010-02-22 14:30:00,1.76,1.77,1.76,1.77,5910400.0,1.7199,1.7297,1.7199,1.7297,5910400.0
2010-02-22 15:00:00,1.77,1.77,1.77,1.77,5715200.0,1.7297,1.7297,1.7297,1.7297,5715200.0
2010-02-22 15:30:00,1.77,1.77,1.76,1.76,19305600.0,1.7297,1.7297,1.7199,1.7199,19305600.0
2010-02-23 09:30:00,1.76,1.76,1.75,1.75,31724800.0,1.7199,1.7199,1.7102,1.7102,31724800.0
2010-02-23 10:00:00,1.76,1.76,1.72,1.72,48336000.0,1.7199,1.7199,1.6808,1.6808,48336000.0
2010-02-23 10:30:00,1.72,1.73,1.72,1.72,15878400.0,1.6808,1.6906,1.6808,1.6808,15878400.0
2010-02-23 11:00:00,1.72,1.73,1.72,1.72,13289600.0,1.6808,1.6906,1.6808,1.6808,13289600.0
2010-02-23 11:30:00,1.72,1.72,1.71,1.72,11449600.0,1.6808,1.6808,1.6711,1.6808,11449600.0
2010-02-23 12:00:00,1.72,1.72,1.7,1.7,18908800.0,1.6808,1.6808,1.6613,1.6613,18908800.0
2010-02-23 12:30:00,1.7,1.71,1.7,1.71,13260800.0,1.6613,1.6711,1.6613,1.6711,13260800.0
2010-02-23 13:00:00,1.71,1.72,1.71,1.71,6556800.0,1.6711,1.6808,1.6711,1.6711,6556800.0
2010-02-23 13:30:00,1.71,1.72,1.71,1.71,6870400.0,1.6711,1.6808,1.6711,1.6711,6870400.0
2010-02-23 14:00:00,1.71,1.72,1.71,1.71,12544000.0,1.6711,1.6808,1.6711,1.6711,12544000.0
2010-02-23 14:30:00,1.71,1.73,1.71,1.72,13145600.0,1.6711,1.6906,1.6711,1.6808,13145600.0
2010-02-23 15:00:00,1.72,1.73,1.72,1.73,11104000.0,1.6808,1.6906,1.6808,1.6906,11104000.0
2010-02-23 15:30:00,1.73,1.73,1.71,1.72,26012800.0,1.6906,1.6906,1.6711,1.6808,26012800.0
2010-02-24 09:30:00,1.73,1.76,1.73,1.75,23929600.0,1.6906,1.7199,1.6906,1.7102,23929600.0
2010-02-24 10:00:00,1.75,1.75,1.73,1.74,39443200.0,1.7102,1.7102,1.6906,1.7004,39443200.0
2010-02-24 10:30:00,1.74,1.77,1.73,1.76,40857600.0,1.7004,1.7297,1.6906,1.7199,40857600.0
2010-02-24 11:00:00,1.76,1.76,1.75,1.75,12156800.0,1.7199,1.7199,1.7102,1.7102,12156800.0
2010-02-24 11:30:00,1.75,1.76,1.75,1.75,8745600.0,1.7102,1.7199,1.7102,1.7102,8745600.0
2010-02-24 12:00:00,1.75,1.76,1.75,1.76,6336000.0,1.7102,1.7199,1.7102,1.7199,6336000.0
2010-02-24 12:30:00,1.76,1.76,1.75,1.75,2691200.0,1.7199,1.7199,1.7102,1.7102,2691200.0
2010-02-24 13:00:00,1.75,1.76,1.75,1.76,8611200.0,1.7102,1.7199,1.7102,1.7199,8611200.0
2010-02-24 13:30:00,1.76,1.76,1.76,1.76,2556800.0,1.7199,1.7199,1.7199,1.7199,2556800.0
2010-02-24 14:00:00,1.76,1.76,1.75,1.75,5190400.0,1.7199,1.7199,1.7102,1.7102,5190400.0
2010-02-24 14:30:00,1.75,1.75,1.74,1.74,15014400.0,1.7102,1.7102,1.7004,1.7004,15014400.0
2010-02-24 15:00:00,1.74,1.75,1.74,1.74,12076800.0,1.7004,1.7102,1.7004,1.7004,12076800.0
2010-02-24 15:30:00,1.74,1.75,1.74,1.75,18406400.0,1.7004,1.7102,1.7004,1.7102,18406400.0
2010-02-25 09:30:00,1.71,1.71,1.69,1.7,49161600.0,1.6711,1.6711,1.6515,1.6613,49161600.0
2010-02-25 10:00:00,1.7,1.71,1.69,1.7,29769600.0,1.6613,1.6711,1.6515,1.6613,29769600.0
2010-02-25 10:30:00,1.7,1.71,1.7,1.7,16739200.0,1.6613,1.6711,1.6613,1.6613,16739200.0
2010-02-25 11:00:00,1.7,1.71,1.7,1.7,9376000.0,1.6613,1.6711,1.6613,1.6613,9376000.0
2010-02-25 11:30:00,1.7,1.7,1.69,1.7,9689600.0,1.6613,1.6613,1.6515,1.6613,9689600.0
2010-02-25 12:00:00,1.7,1.7,1.7,1.7,5939200.0,1.6613,1.6613,1.6613,1.6613,5939200.0
2010-02-25 12:30:00,1.7,1.71,1.7,1.7,10614400.0,1.6613,1.6711,1.6613,1.6613,10614400.0
2010-02-25 13:00:00,1.7,1.71,1.7,1.7,4969600.0,1.6613,1.6711,1.6613,1.6613,4969600.0
2010-02-25 13:30:00,1.7,1.73,1.7,1.73,22889600.0,1.6613,1.6906,1.6613,1.6906,22889600.0
2010-02-25 14:00:00,1.73,1.74,1.73,1.73,27094400.0,1.6906,1.7004,1.6906,1.6906,27094400.0
2010-02-25 14:30:00,1.73,1.74,1.73,1.74,14300800.0,1.6906,1.7004,1.6906,1.7004,14300800.0
2010-02-25 15:00:00,1.74,1.75,1.73,1.75,25475200.0,1.7004,1.7102,1.6906,1.7102,25475200.0
2010-02-25 15:30:00,1.75,1.76,1.74,1.75,30889600.0,1.7102,1.7199,1.7004,1.7102,30889600.0
2010-02-26 09:30:00,1.75,1.75,1.74,1.74,32508800.0,1.7102,1.7102,1.7004,1.7004,32508800.0
2010-02-26 10:00:00,1.74,1.76,1.74,1.76,42348800.0,1.7004,1.7199,1.7004,1.7199,42348800.0
2010-02-26 10:30:00,1.76,1.77,1.76,1.76,22291200.0,1.7199,1.7297,1.7199,1.7199,22291200.0
2010-02-26 11:00:00,1.76,1.76,1.75,1.76,11644800.0,1.7199,1.7199,1.7102,1.7199,11644800.0
2010-02-26 11:30:00,1.76,1.77,1.76,1.76,9177600.0,1.7199,1.7297,1.7199,1.7199,9177600.0
2010-02-26 12:00:00,1.76,1.76,1.75,1.76,8784000.0,1.7199,1.7199,1.7102,1.7199,8784000.0
2010-02-26 12:30:00,1.76,1.76,1.76,1.76,8022400.0,1.7199,1.7199,1.7199,1.7199,8022400.0
2010-02-26 13:00:00,1.76,1.76,1.76,1.76,4153600.0,1.7199,1.7199,1.7199,1.7199,4153600.0
2010-02-26 13:30:00,1.76,1.77,1.76,1.77,10710400.0,1.7199,1.7297,1.7199,1.7297,10710400.0
2010-02-26 14:00:00,1.77,1.77,1.76,1.77,4272000.0,1.7297,1.7297,1.7199,1.7297,4272000.0
2010-02-26 14:30:00,1.77,1.77,1.76,1.77,4150400.0,1.7297,1.7297,1.7199,1.7297,4150400.0
2010-02-26 15:00:00,1.77,1.77,1.76,1.77,11398400.0,1.7297,1.7297,1.7199,1.7297,11398400.0
2010-02-26 15:30:00,1.77,1.77,1.76,1.76,27200000.0,1.7297,1.7297,1.7199,1.7199,27200000.0
2010-03-01 09:30:00,1.78,1.79,1.78,1.79,31878400.0,1.7395,1.7492,1.7395,1.7492,31878400.0
2010-03-01 10:00:00,1.79,1.81,1.78,1.8,28278400.0,1.7492,1.7688,1.7395,1.759,28278400.0
2010-03-01 10:30:00,1.8,1.81,1.8,1.81,16147200.0,1.759,1.7688,1.759,1.7688,16147200.0
2010-03-01 11:00:00,1.81,1.82,1.81,1.81,14067200.0,1.7688,1.7786,1.7688,1.7688,14067200.0
2010-03-01 11:30:00,1.81,1.81,1.81,1.81,7820800.0,1.7688,1.7688,1.7688,1.7688,7820800.0
2010-03-01 12:00:00,1.81,1.82,1.81,1.81,7772800.0,1.7688,1.7786,1.7688,1.7688,7772800.0
2010-03-01 12:30:00,1.81,1.82,1.81,1.81,6057600.0,1.7688,1.7786,1.7688,1.7688,6057600.0
2010-03-01 13:00:00,1.81,1.81,1.81,1.81,7648000.0,1.7688,1.7688,1.7688,1.7688,7648000.0
2010-03-01 13:30:00,1.81,1.82,1.81,1.82,8080000.0,1.7688,1.7786,1.7688,1.7786,8080000.0
2010-03-01 14:00:00,1.82,1.82,1.81,1.82,6960000.0,1.7786,1.7786,1.7688,1.7786,6960000.0
2010-03-01 14:30:00,1.82,1.82,1.81,1.81,7907200.0,1.7786,1.7786,1.7688,1.7688,7907200.0
2010-03-01 15:00:00,1.81,1.82,1.81,1.82,9110400.0,1.7688,1.7786,1.7688,1.7786,9110400.0
2010-03-01 15:30:00,1.82,1.82,1.81,1.81,16819200.0,1.7786,1.7786,1.7688,1.7688,16819200.0
2010-03-02 09:30:00,1.83,1.84,1.83,1.84,41689600.0,1.7883,1.7981,1.7883,1.7981,41689600.0
2010-03-02 10:00:00,1.84,1.84,1.82,1.83,24668800.0,1.7981,1.7981,1.7786,1.7883,24668800.0
2010-03-02 10:30:00,1.83,1.84,1.83,1.83,17846400.0,1.7883,1.7981,1.7883,1.7883,17846400.0
2010-03-02 11:00:00,1.83,1.84,1.83,1.84,10262400.0,1.7883,1.7981,1.7883,1.7981,10262400.0
2010-03-02 11:30:00,1.84,1.84,1.83,1.84,12956800.0,1.7981,1.7981,1.7883,1.7981,12956800.0
2010-03-02 12:00:00,1.84,1.84,1.83,1.83,11120000.0,1.7981,1.7981,1.7883,1.7883,11120000.0
2010-03-02 12:30:00,1.83,1.84,1.83,1.84,9027200.0,1.7883,1.7981,1.7883,1.7981,9027200.0
2010-03-02 13:00:00,1.84,1.84,1.84,1.84,6304000.0,1.7981,1.7981,1.7981,1.7981,6304000.0
2010-03-02 13:30:00,1.84,1.85,1.84,1.85,13267200.0,1.7981,1.8079,1.7981,1.8079,13267200.0
2010-03-02 14:00:00,1.85,1.85,1.84,1.84,17299200.0,1.8079,1.8079,1.7981,1.7981,17299200.0
2010-03-02 14:30:00,1.84,1.84,1.83,1.83,24195200.0,1.7981,1.7981,1.7883,1.7883,24195200.0
2010-03-02 15:00:00,1.83,1.83,1.82,1.82,22886400.0,1.7883,1.7883,1.7786,1.7786,22886400.0
2010-03-02 15:30:00,1.82,1.83,1.82,1.83,32099200.0,1.7786,1.7883,1.7786,1.7883,32099200.0
2010-03-03 09:30:00,1.84,1.84,1.83,1.84,24256000.0,1.7981,1.7981,1.7883,1.7981,24256000.0
2010-03-03 10:00:00,1.84,1.84,1.83,1.84,19920000.0,1.7981,1.7981,1.7883,1.7981,19920000.0
2010-03-03 10:30:00,1.84,1.85,1.84,1.84,20400000.0,1.7981,1.8079,1.7981,1.7981,20400000.0
2010-03-03 11:00:00,1.84,1.85,1.84,1.85,14800000.0,1.7981,1.8079,1.7981,1.8079,14800000.0
2010-03-03 11:30:00,1.85,1.85,1.84,1.84,4736000.0,1.8079,1.8079,1.7981,1.7981,4736000.0
2010-03-03 12:00:00,1.84,1.84,1.84,1.84,6320000.0,1.7981,1.7981,1.7981,1.7981,6320000.0
2010-03-03 12:30:00,1.84,1.84,1.83,1.83,8364800.0,1.7981,1.7981,1.7883,1.7883,8364800.0
2010-03-03 13:00:00,1.83,1.84,1.83,1.83,6646400.0,1.7883,1.7981,1.7883,1.7883,6646400.0
2010-03-03 13:30:00,1.83,1.84,1.83,1.84,5692800.0,1.7883,1.7981,1.7883,1.7981,5692800.0
2010-03-03 14:00:00,1.84,1.84,1.83,1.83,12438400.0,1.7981,1.7981,1.7883,1.7883,12438400.0
2010-03-03 14:30:00,1.83,1.83,1.82,1.82,20748800.0,1.7883,1.7883,1.7786,1.7786,20748800.0
2010-03-03 15:00:00,1.82,1.83,1.82,1.82,11462400.0,1.7786,1.7883,1.7786,1.7786,11462400.0
2010-03-03 15:30:00,1.82,1.83,1.82,1.83,13817600.0,1.7786,1.7883,1.7786,1.7883,13817600.0
2010-03-04 09:30:00,1.83,1.84,1.83,1.84,26284800.0,1.7883,1.7981,1.7883,1.7981,26284800.0
2010-03-04 10:00:00,1.84,1.84,1.82,1.83,16790400.0,1.7981,1.7981,1.7786,1.7883,16790400.0
2010-03-04 10:30:00,1.83,1.83,1.81,1.83,18880000.0,1.7883,1.7883,1.7688,1.7883,18880000.0
2010-03-04 11:00:00,1.83,1.83,1.82,1.83,9923200.0,1.7883,1.7883,1.7786,1.7883,9923200.0
2010-03-04 11:30:00,1.83,1.83,1.82,1.83,8758400.0,1.7883,1.7883,1.7786,1.7883,8758400.0
2010-03-04 12:00:00,1.83,1.83,1.83,1.83,5891200.0,1.7883,1.7883,1.7883,1.7883,5891200.0
2010-03-04 12:30:00,1.83,1.83,1.82,1.83,5264000.0,1.7883,1.7883,1.7786,1.7883,5264000.0
2010-03-04 13:00:00,1.83,1.83,1.83,1.83,6153600.0,1.7883,1.7883,1.7883,1.7883,6153600.0
2010-03-04 13:30:00,1.83,1.83,1.82,1.83,7753600.0,1.7883,1.7883,1.7786,1.7883,7753600.0
2010-03-04 14:00:00,1.83,1.84,1.83,1.83,6128000.0,1.7883,1.7981,1.7883,1.7883,6128000.0
2010-03-04 14:30:00,1.83,1.84,1.83,1.84,7542400.0,1.7883,1.7981,1.7883,1.7981,7542400.0
2010-03-04 15:00:00,1.84,1.84,1.83,1.84,7344000.0,1.7981,1.7981,1.7883,1.7981,7344000.0
2010-03-04 15:30:00,1.84,1.85,1.84,1.84,15657600.0,1.7981,1.8079,1.7981,1.7981,15657600.0
2010-03-05 09:30:00,1.87,1.88,1.86,1.88,38070400.0,1.8274,1.8372,1.8176,1.8372,38070400.0
2010-03-05 10:00:00,1.88,1.89,1.88,1.89,38188800.0,1.8372,1.847,1.8372,1.847,38188800.0
2010-03-05 10:30:00,1.89,1.89,1.89,1.89,10185600.0,1.847,1.847,1.847,1.847,10185600.0
2010-03-05 11:00:00,1.89,1.9,1.89,1.89,11648000.0,1.847,1.8567,1.847,1.847,11648000.0
2010-03-05 11:30:00,1.89,1.89,1.89,1.89,5958400.0,1.847,1.847,1.847,1.847,5958400.0
2010-03-05 12:00:00,1.89,1.89,1.89,1.89,8537600.0,1.847,1.847,1.847,1.847,8537600.0
2010-03-05 12:30:00,1.89,1.9,1.89,1.9,7718400.0,1.847,1.8567,1.847,1.8567,7718400.0
2010-03-05 13:00:00,1.9,1.9,1.89,1.9,6352000.0,1.8567,1.8567,1.847,1.8567,6352000.0
2010-03-05 13:30:00,1.9,1.9,1.89,1.89,8547200.0,1.8567,1.8567,1.847,1.847,8547200.0
2010-03-05 14:00:00,1.89,1.9,1.89,1.89,7139200.0,1.847,1.8567,1.847,1.847,7139200.0
2010-03-05 14:30:00,1.89,1.9,1.89,1.9,15392000.0,1.847,1.8567,1.847,1.8567,15392000.0
2010-03-05 15:00:00,1.9,1.9,1.89,1.9,23721600.0,1.8567,1.8567,1.847,1.8567,23721600.0
2010-03-05 15:30:00,1.9,1.9,1.9,1.9,15532800.0,1.8567,1.8567,1.8567,1.8567,15532800.0
2010-03-08 09:30:00,1.9,1.91,1.9,1.9,25932800.0,1.8567,1.8665,1.8567,1.8567,25932800.0
2010-03-08 10:00:00,1.9,1.91,1.9,1.9,14454400.0,1.8567,1.8665,1.8567,1.8567,14454400.0
2010-03-08 10:30:00,1.9,1.91,1.9,1.91,14131200.0,1.8567,1.8665,1.8567,1.8665,14131200.0
2010-03-08 11:00:00,1.91,1.91,1.9,1.9,9481600.0,1.8665,1.8665,1.8567,1.8567,9481600.0
2010-03-08 11:30:00,1.9,1.91,1.9,1.91,9603200.0,1.8567,1.8665,1.8567,1.8665,9603200.0
2010-03-08 12:00:00,1.91,1.91,1.9,1.91,7801600.0,1.8665,1.8665,1.8567,1.8665,7801600.0
2010-03-08 12:30:00,1.91,1.91,1.9,1.91,6515200.0,1.8665,1.8665,1.8567,1.8665,6515200.0
2010-03-08 13:00:00,1.91,1.91,1.91,1.91,8233600.0,1.8665,1.8665,1.8665,1.8665,8233600.0
2010-03-08 13:30:00,1.91,1.91,1.91,1.91,8144000.0,1.8665,1.8665,1.8665,1.8665,8144000.0
2010-03-08 14:00:00,1.91,1.91,1.91,1.91,5788800.0,1.8665,1.8665,1.8665,1.8665,5788800.0
2010-03-08 14:30:00,1.91,1.91,1.91,1.91,5680000.0,1.8665,1.8665,1.8665,1.8665,5680000.0
2010-03-08 15:00:00,1.91,1.91,1.9,1.91,7737600.0,1.8665,1.8665,1.8567,1.8665,7737600.0
2010-03-08 15:30:00,1.91,1.91,1.9,1.9,13715200.0,1.8665,1.8665,1.8567,1.8567,13715200.0
2010-03-09 09:30:00,1.89,1.91,1.89,1.91,26102400.0,1.847,1.8665,1.847,1.8665,26102400.0
2010-03-09 10:00:00,1.91,1.92,1.91,1.92,22726400.0,1.8665,1.8763,1.8665,1.8763,22726400.0
2010-03-09 10:30:00,1.92,1.94,1.92,1.93,24771200.0,1.8763,1.8958,1.8763,1.8861,24771200.0
2010-03-09 11:00:00,1.93,1.93,1.92,1.93,21500800.0,1.8861,1.8861,1.8763,1.8861,21500800.0
2010-03-09 11:30:00,1.93,1.94,1.93,1.93,13913600.0,1.8861,1.8958,1.8861,1.8861,13913600.0
2010-03-09 12:00:00,1.93,1.94,1.93,1.94,13814400.0,1.8861,1.8958,1.8861,1.8958,13814400.0
2010-03-09 12:30:00,1.94,1.95,1.94,1.95,9750400.0,1.8958,1.9056,1.8958,1.9056,9750400.0
2010-03-09 13:00:00,1.95,1.95,1.94,1.94,10611200.0,1.9056,1.9056,1.8958,1.8958,10611200.0
2010-03-09 13:30:00,1.94,1.95,1.94,1.94,13750400.0,1.8958,1.9056,1.8958,1.8958,13750400.0
2010-03-09 14:00:00,1.94,1.95,1.94,1.94,7036800.0,1.8958,1.9056,1.8958,1.8958,7036800.0
2010-03-09 14:30:00,1.94,1.95,1.93,1.93,14492800.0,1.8958,1.9056,1.8861,1.8861,14492800.0
2010-03-09 15:00:00,1.93,1.93,1.91,1.92,29350400.0,1.8861,1.8861,1.8665,1.8763,29350400.0
2010-03-09 15:30:00,1.92,1.93,1.92,1.93,24099200.0,1.8763,1.8861,1.8763,1.8861,24099200.0
2010-03-10 09:30:00,1.93,1.94,1.93,1.94,25408000.0,1.8861,1.8958,1.8861,1.8958,25408000.0
2010-03-10 10:00:00,1.94,1.95,1.94,1.95,21881600.0,1.8958,1.9056,1.8958,1.9056,21881600.0
2010-03-10 10:30:00,1.95,1.96,1.95,1.96,18246400.0,1.9056,1.9154,1.9056,1.9154,18246400.0
2010-03-10 11:00:00,1.96,1.96,1.96,1.96,14160000.0,1.9154,1.9154,1.9154,1.9154,14160000.0
2010-03-10 11:30:00,1.96,1.96,1.95,1.96,16044800.0,1.9154,1.9154,1.9056,1.9154,16044800.0
2010-03-10 12:00:00,1.96,1.96,1.95,1.95,22371200.0,1.9154,1.9154,1.9056,1.9056,22371200.0
2010-03-10 12:30:00,1.95,1.96,1.94,1.96,14678400.0,1.9056,1.9154,1.8958,1.9154,14678400.0
2010-03-10 13:00:00,1.96,1.96,1.95,1.96,10889600.0,1.9154,1.9154,1.9056,1.9154,10889600.0
2010-03-10 13:30:00,1.96,1.96,1.95,1.95,10307200.0,1.9154,1.9154,1.9056,1.9056,10307200.0
2010-03-10 14:00:00,1.95,1.96,1.95,1.96,13408000.0,1.9056,1.9154,1.9056,1.9154,13408000.0
2010-03-10 14:30:00,1.96,1.97,1.96,1.96,9139200.0,1.9154,1.9251,1.9154,1.9154,9139200.0
2010-03-10 15:00:00,1.96,1.97,1.95,1.95,15241600.0,1.9154,1.9251,1.9056,1.9056,15241600.0
2010-03-10 15:30:00,1.95,1.96,1.95,1.96,21542400.0,1.9056,1.9154,1.9056,1.9154,21542400.0
2010-03-11 09:30:00,1.95,1.95,1.94,1.95,33260800.0,1.9056,1.9056,1.8958,1.9056,33260800.0
2010-03-11 10:00:00,1.95,1.96,1.95,1.95,18905600.0,1.9056,1.9154,1.9056,1.9056,18905600.0
2010-03-11 10:30:00,1.95,1.96,1.95,1.96,21286400.0,1.9056,1.9154,1.9056,1.9154,21286400.0
2010-03-11 11:00:00,1.96,1.96,1.96,1.96,12265600.0,1.9154,1.9154,1.9154,1.9154,12265600.0
2010-03-11 11:30:00,1.96,1.96,1.95,1.96,13168000.0,1.9154,1.9154,1.9056,1.9154,13168000.0
2010-03-11 12:00:00,1.96,1.96,1.95,1.95,18649600.0,1.9154,1.9154,1.9056,1.9056,18649600.0
2010-03-11 12:30:00,1.95,1.96,1.95,1.96,8902400.0,1.9056,1.9154,1.9056,1.9154,8902400.0
2010-03-11 13:00:00,1.96,1.96,1.95,1.95,5555200.0,1.9154,1.9154,1.9056,1.9056,5555200.0
2010-03-11 13:30:00,1.95,1.96,1.95,1.95,5129600.0,1.9056,1.9154,1.9056,1.9056,5129600.0
2010-03-11 14:00:00,1.95,1.95,1.95,1.95,8659200.0,1.9056,1.9056,1.9056,1.9056,8659200.0
2010-03-11 14:30:00,1.95,1.96,1.95,1.96,5344000.0,1.9056,1.9154,1.9056,1.9154,5344000.0
2010-03-11 15:00:00,1.96,1.97,1.96,1.96,12201600.0,1.9154,1.9251,1.9154,1.9154,12201600.0
2010-03-11 15:30:00,1.96,1.97,1.96,1.97,14876800.0,1.9154,1.9251,1.9154,1.9251,14876800.0
2010-03-12 09:30:00,1.99,1.99,1.97,1.98,40892800.0,1.9447,1.9447,1.9251,1.9349,40892800.0
2010-03-12 10:00:00,1.98,1.98,1.96,1.96,37120000.0,1.9349,1.9349,1.9154,1.9154,37120000.0
2010-03-12 10:30:00,1.96,1.97,1.96,1.97,18736000.0,1.9154,1.9251,1.9154,1.9251,18736000.0
2010-03-12 11:00:00,1.97,1.98,1.96,1.98,14217600.0,1.9251,1.9349,1.9154,1.9349,14217600.0
2010-03-12 11:30:00,1.98,1.98,1.97,1.97,8966400.0,1.9349,1.9349,1.9251,1.9251,8966400.0
2010-03-12 12:00:00,1.97,1.98,1.97,1.97,8652800.0,1.9251,1.9349,1.9251,1.9251,8652800.0
2010-03-12 12:30:00,1.97,1.97,1.97,1.97,10454400.0,1.9251,1.9251,1.9251,1.9251,10454400.0
2010-03-12 13:00:00,1.97,1.98,1.97,1.97,4828800.0,1.9251,1.9349,1.9251,1.9251,4828800.0
2010-03-12 13:30:00,1.97,1.98,1.97,1.98,4598400.0,1.9251,1.9349,1.9251,1.9349,4598400.0
2010-03-12 14:00:00,1.98,1.98,1.97,1.97,7136000.0,1.9349,1.9349,1.9251,1.9251,7136000.0
2010-03-12 14:30:00,1.97,1.98,1.97,1.98,9779200.0,1.9251,1.9349,1.9251,1.9349,9779200.0
2010-03-12 15:00:00,1.98,1.98,1.97,1.97,9961600.0,1.9349,1.9349,1.9251,1.9251,9961600.0
2010-03-12 15:30:00,1.97,1.98,1.97,1.97,14992000.0,1.9251,1.9349,1.9251,1.9251,14992000.0
2010-03-15 09:30:00,1.96,1.97,1.96,1.96,30588800.0,1.9154,1.9251,1.9154,1.9154,30588800.0
2010-03-15 10:00:00,1.96,1.97,1.95,1.96,18451200.0,1.9154,1.9251,1.9056,1.9154,18451200.0
2010-03-15 10:30:00,1.96,1.96,1.95,1.95,14486400.0,1.9154,1.9154,1.9056,1.9056,14486400.0
2010-03-15 11:00:00,1.95,1.95,1.94,1.94,21049600.0,1.9056,1.9056,1.8958,1.8958,21049600.0
2010-03-15 11:30:00,1.94,1.94,1.94,1.94,8835200.0,1.8958,1.8958,1.8958,1.8958,8835200.0
2010-03-15 12:00:00,1.94,1.94,1.94,1.94,5654400.0,1.8958,1.8958,1.8958,1.8958,5654400.0
2010-03-15 12:30:00,1.94,1.95,1.94,1.94,8419200.0,1.8958,1.9056,1.8958,1.8958,8419200.0
2010-03-15 13:00:00,1.94,1.94,1.94,1.94,4272000.0,1.8958,1.8958,1.8958,1.8958,4272000.0
2010-03-15 13:30:00,1.94,1.95,1.94,1.94,4393600.0,1.8958,1.9056,1.8958,1.8958,4393600.0
2010-03-15 14:00:00,1.94,1.94,1.94,1.94,4841600.0,1.8958,1.8958,1.8958,1.8958,4841600.0
2010-03-15 14:30:00,1.94,1.95,1.94,1.95,8592000.0,1.8958,1.9056,1.8958,1.9056,8592000.0
2010-03-15 15:00:00,1.95,1.96,1.95,1.96,9670400.0,1.9056,1.9154,1.9056,1.9154,9670400.0
2010-03-15 15:30:00,1.96,1.97,1.96,1.96,16163200.0,1.9154,1.9251,1.9154,1.9154,16163200.0
2010-03-16 09:30:00,1.97,1.98,1.96,1.97,20457600.0,1.9251,1.9349,1.9154,1.9251,20457600.0
2010-03-16 10:00:00,1.97,1.97,1.96,1.97,16464000.0,1.9251,1.9251,1.9154,1.9251,16464000.0
2010-03-16 10:30:00,1.97,1.98,1.97,1.98,21798400.0,1.9251,1.9349,1.9251,1.9349,21798400.0
2010-03-16 11:00:00,1.98,1.99,1.98,1.99,15347200.0,1.9349,1.9447,1.9349,1.9447,15347200.0
2010-03-16 11:30:00,1.99,1.99,1.98,1.98,9020800.0,1.9447,1.9447,1.9349,1.9349,9020800.0
2010-03-16 12:00:00,1.98,1.99,1.98,1.98,5273600.0,1.9349,1.9447,1.9349,1.9349,5273600.0
2010-03-16 12:30:00,1.98,1.99,1.98,1.98,3811200.0,1.9349,1.9447,1.9349,1.9349,3811200.0
2010-03-16 13:00:00,1.98,1.98,1.98,1.98,3187200.0,1.9349,1.9349,1.9349,1.9349,3187200.0
2010-03-16 13:30:00,1.98,1.98,1.98,1.98,4969600.0,1.9349,1.9349,1.9349,1.9349,4969600.0
2010-03-16 14:00:00,1.98,1.99,1.98,1.99,19628800.0,1.9349,1.9447,1.9349,1.9447,19628800.0
2010-03-16 14:30:00,1.99,1.99,1.97,1.98,27356800.0,1.9447,1.9447,1.9251,1.9349,27356800.0
2010-03-16 15:00:00,1.98,1.99,1.98,1.98,12124800.0,1.9349,1.9447,1.9349,1.9349,12124800.0
2010-03-16 15:30:00,1.98,1.99,1.98,1.99,15558400.0,1.9349,1.9447,1.9349,1.9447,15558400.0
2010-03-17 09:30:00,1.99,2.01,1.99,2.0,26108800.0,1.9447,1.9642,1.9447,1.9545,26108800.0
2010-03-17 10:00:00,2.0,2.0,2.0,2.0,13337600.0,1.9545,1.9545,1.9545,1.9545,13337600.0
2010-03-17 10:30:00,2.0,2.0,2.0,2.0,8000000.0,1.9545,1.9545,1.9545,1.9545,8000000.0
2010-03-17 11:00:00,2.0,2.01,2.0,2.01,16019200.0,1.9545,1.9642,1.9545,1.9642,16019200.0
2010-03-17 11:30:00,2.01,2.01,2.0,2.01,7110400.0,1.9642,1.9642,1.9545,1.9642,7110400.0
2010-03-17 12:00:00,2.01,2.01,2.0,2.01,5475200.0,1.9642,1.9642,1.9545,1.9642,5475200.0
2010-03-17 12:30:00,2.01,2.01,2.0,2.01,4304000.0,1.9642,1.9642,1.9545,1.9642,4304000.0
2010-03-17 13:00:00,2.01,2.01,2.01,2.01,4848000.0,1.9642,1.9642,1.9642,1.9642,4848000.0
2010-03-17 13:30:00,2.01,2.02,2.01,2.01,15612800.0,1.9642,1.974,1.9642,1.9642,15612800.0
2010-03-17 14:00:00,2.01,2.01,2.01,2.01,5859200.0,1.9642,1.9642,1.9642,1.9642,5859200.0
2010-03-17 14:30:00,2.01,2.01,1.99,1.99,27891200.0,1.9642,1.9642,1.9447,1.9447,27891200.0
2010-03-17 15:00:00,1.99,2.0,1.99,1.99,25984000.0,1.9447,1.9545,1.9447,1.9447,25984000.0
2010-03-17 15:30:00,1.99,2.0,1.99,2.0,29062400.0,1.9447,1.9545,1.9447,1.9545,29062400.0
2010-03-18 09:30:00,2.0,2.01,2.0,2.0,22259200.0,1.9545,1.9642,1.9545,1.9545,22259200.0
2010-03-18 10:00:00,2.0,2.01,2.0,2.0,15497600.0,1.9545,1.9642,1.9545,1.9545,15497600.0
2010-03-18 10:30:00,2.0,2.01,1.99,2.01,13334400.0,1.9545,1.9642,1.9447,1.9642,13334400.0
2010-03-18 11:00:00,2.01,2.01,2.0,2.01,12406400.0,1.9642,1.9642,1.9545,1.9642,12406400.0
2010-03-18 11:30:00,2.01,2.01,2.0,2.0,10873600.0,1.9642,1.9642,1.9545,1.9545,10873600.0
2010-03-18 12:00:00,2.0,2.0,1.99,2.0,10742400.0,1.9545,1.9545,1.9447,1.9545,10742400.0
2010-03-18 12:30:00,2.0,2.0,2.0,2.0,6214400.0,1.9545,1.9545,1.9545,1.9545,6214400.0
2010-03-18 13:00:00,2.0,2.01,2.0,2.01,7456000.0,1.9545,1.9642,1.9545,1.9642,7456000.0
2010-03-18 13:30:00,2.01,2.01,2.01,2.01,10537600.0,1.9642,1.9642,1.9642,1.9642,10537600.0
2010-03-18 14:00:00,2.01,2.01,2.01,2.01,6953600.0,1.9642,1.9642,1.9642,1.9642,6953600.0
2010-03-18 14:30:00,2.01,2.01,2.0,2.01,16896000.0,1.9642,1.9642,1.9545,1.9642,16896000.0
2010-03-18 15:00:00,2.01,2.01,2.0,2.01,11011200.0,1.9642,1.9642,1.9545,1.9642,11011200.0
2010-03-18 15:30:00,2.01,2.02,2.01,2.01,20486400.0,1.9642,1.974,1.9642,1.9642,20486400.0
2010-03-19 09:30:00,2.03,2.03,2.01,2.01,45939200.0,1.9838,1.9838,1.9642,1.9642,45939200.0
2010-03-19 10:00:00,2.01,2.01,1.99,1.99,30400000.0,1.9642,1.9642,1.9447,1.9447,30400000.0
2010-03-19 10:30:00,1.99,2.0,1.98,1.99,27340800.0,1.9447,1.9545,1.9349,1.9447,27340800.0
2010-03-19 11:00:00,1.99,1.99,1.98,1.98,22060800.0,1.9447,1.9447,1.9349,1.9349,22060800.0
2010-03-19 11:30:00,1.98,1.99,1.98,1.99,10140800.0,1.9349,1.9447,1.9349,1.9447,10140800.0
2010-03-19 12:00:00,1.99,1.99,1.98,1.99,10883200.0,1.9447,1.9447,1.9349,1.9447,10883200.0
2010-03-19 12:30:00,1.99,1.99,1.98,1.98,6412800.0,1.9447,1.9447,1.9349,1.9349,6412800.0
2010-03-19 13:00:00,1.98,1.99,1.98,1.98,5228800.0,1.9349,1.9447,1.9349,1.9349,5228800.0
2010-03-19 13:30:00,1.98,1.99,1.98,1.99,7856000.0,1.9349,1.9447,1.9349,1.9447,7856000.0
2010-03-19 14:00:00,1.99,1.99,1.98,1.99,6336000.0,1.9447,1.9447,1.9349,1.9447,6336000.0
2010-03-19 14:30:00,1.99,1.99,1.98,1.98,6028800.0,1.9447,1.9447,1.9349,1.9349,6028800.0
2010-03-19 15:00:00,1.98,1.99,1.98,1.98,9203200.0,1.9349,1.9447,1.9349,1.9349,9203200.0
2010-03-19 15:30:00,1.98,1.99,1.97,1.99,28726400.0,1.9349,1.9447,1.9251,1.9447,28726400.0
2010-03-22 09:30:00,1.97,2.01,1.97,2.01,34995200.0,1.9251,1.9642,1.9251,1.9642,34995200.0
2010-03-22 10:00:00,2.01,2.02,2.0,2.02,18643200.0,1.9642,1.974,1.9545,1.974,18643200.0
2010-03-22 10:30:00,2.02,2.02,2.01,2.02,12867200.0,1.974,1.974,1.9642,1.974,12867200.0
2010-03-22 11:00:00,2.02,2.02,2.01,2.02,9603200.0,1.974,1.974,1.9642,1.974,9603200.0
2010-03-22 11:30:00,2.02,2.02,2.01,2.02,8444800.0,1.974,1.974,1.9642,1.974,8444800.0
2010-03-22 12:00:00,2.02,2.02,2.01,2.02,8729600.0,1.974,1.974,1.9642,1.974,8729600.0
2010-03-22 12:30:00,2.02,2.02,2.02,2.02,8592000.0,1.974,1.974,1.974,1.974,8592000.0
2010-03-22 13:00:00,2.02,2.03,2.02,2.03,14086400.0,1.974,1.9838,1.974,1.9838,14086400.0
2010-03-22 13:30:00,2.03,2.03,2.02,2.02,4342400.0,1.9838,1.9838,1.974,1.974,4342400.0
2010-03-22 14:00:00,2.02,2.03,2.02,2.03,9808000.0,1.974,1.9838,1.974,1.9838,9808000.0
2010-03-22 14:30:00,2.03,2.04,2.03,2.03,17939200.0,1.9838,1.9936,1.9838,1.9838,17939200.0
2010-03-22 15:00:00,2.03,2.04,2.03,2.03,13510400.0,1.9838,1.9936,1.9838,1.9838,13510400.0
2010-03-22 15:30:00,2.03,2.03,2.02,2.02,16998400.0,1.9838,1.9838,1.974,1.974,16998400.0
2010-03-23 09:30:00,2.03,2.04,2.02,2.03,24851200.0,1.9838,1.9936,1.974,1.9838,24851200.0
2010-03-23 10:00:00,2.03,2.04,2.02,2.03,28899200.0,1.9838,1.9936,1.974,1.9838,28899200.0
2010-03-23 10:30:00,2.03,2.03,2.02,2.02,16396800.0,1.9838,1.9838,1.974,1.974,16396800.0
2010-03-23 11:00:00,2.02,2.02,2.01,2.02,19443200.0,1.974,1.974,1.9642,1.974,19443200.0
2010-03-23 11:30:00,2.02,2.03,2.02,2.03,8409600.0,1.974,1.9838,1.974,1.9838,8409600.0
2010-03-23 12:00:00,2.03,2.03,2.02,2.03,8848000.0,1.9838,1.9838,1.974,1.9838,8848000.0
2010-03-23 12:30:00,2.03,2.03,2.02,2.03,3747200.0,1.9838,1.9838,1.974,1.9838,3747200.0
2010-03-23 13:00:00,2.03,2.04,2.03,2.03,7030400.0,1.9838,1.9936,1.9838,1.9838,7030400.0
2010-03-23 13:30:00,2.03,2.03,2.03,2.03,6121600.0,1.9838,1.9838,1.9838,1.9838,6121600.0
2010-03-23 14:00:00,2.03,2.04,2.03,2.04,8643200.0,1.9838,1.9936,1.9838,1.9936,8643200.0
2010-03-23 14:30:00,2.04,2.04,2.03,2.04,7225600.0,1.9936,1.9936,1.9838,1.9936,7225600.0
2010-03-23 15:00:00,2.04,2.05,2.04,2.05,24806400.0,1.9936,2.0033,1.9936,2.0033,24806400.0
2010-03-23 15:30:00,2.05,2.05,2.05,2.05,16115200.0,2.0033,2.0033,2.0033,2.0033,16115200.0
2010-03-24 09:30:00,2.04,2.04,2.03,2.04,25798400.0,1.9936,1.9936,1.9838,1.9936,25798400.0
2010-03-24 10:00:00,2.04,2.04,2.03,2.04,18233600.0,1.9936,1.9936,1.9838,1.9936,18233600.0
2010-03-24 10:30:00,2.04,2.04,2.03,2.04,11644800.0,1.9936,1.9936,1.9838,1.9936,11644800.0
2010-03-24 11:00:00,2.04,2.04,2.02,2.03,23388800.0,1.9936,1.9936,1.974,1.9838,23388800.0
2010-03-24 11:30:00,2.03,2.03,2.03,2.03,7740800.0,1.9838,1.9838,1.9838,1.9838,7740800.0
2010-03-24 12:00:00,2.03,2.04,2.03,2.03,7427200.0,1.9838,1.9936,1.9838,1.9838,7427200.0
2010-03-24 12:30:00,2.03,2.04,2.03,2.03,4796800.0,1.9838,1.9936,1.9838,1.9838,4796800.0
2010-03-24 13:00:00,2.03,2.04,2.03,2.03,7555200.0,1.9838,1.9936,1.9838,1.9838,7555200.0
2010-03-24 13:30:00,2.03,2.03,2.02,2.03,7475200.0,1.9838,1.9838,1.974,1.9838,7475200.0
2010-03-24 14:00:00,2.03,2.03,2.03,2.03,7635200.0,1.9838,1.9838,1.9838,1.9838,7635200.0
2010-03-24 14:30:00,2.03,2.03,2.03,2.03,6992000.0,1.9838,1.9838,1.9838,1.9838,6992000.0
2010-03-24 15:00:00,2.03,2.03,2.03,2.03,11782400.0,1.9838,1.9838,1.9838,1.9838,11782400.0
2010-03-24 15:30:00,2.03,2.04,2.03,2.03,13388800.0,1.9838,1.9936,1.9838,1.9838,13388800.0
2010-03-25 09:30:00,2.06,2.07,2.05,2.06,27366400.0,2.0131,2.0229,2.0033,2.0131,27366400.0
2010-03-25 10:00:00,2.06,2.07,2.05,2.06,18966400.0,2.0131,2.0229,2.0033,2.0131,18966400.0
2010-03-25 10:30:00,2.06,2.06,2.05,2.06,10441600.0,2.0131,2.0131,2.0033,2.0131,10441600.0
2010-03-25 11:00:00,2.06,2.08,2.06,2.07,23974400.0,2.0131,2.0326,2.0131,2.0229,23974400.0
2010-03-25 11:30:00,2.07,2.08,2.07,2.08,15094400.0,2.0229,2.0326,2.0229,2.0326,15094400.0
2010-03-25 12:00:00,2.08,2.08,2.07,2.07,11113600.0,2.0326,2.0326,2.0229,2.0229,11113600.0
2010-03-25 12:30:00,2.07,2.08,2.07,2.07,8329600.0,2.0229,2.0326,2.0229,2.0229,8329600.0
2010-03-25 13:00:00,2.07,2.08,2.07,2.07,8611200.0,2.0229,2.0326,2.0229,2.0229,8611200.0
2010-03-25 13:30:00,2.07,2.07,2.05,2.06,23984000.0,2.0229,2.0229,2.0033,2.0131,23984000.0
2010-03-25 14:00:00,2.06,2.06,2.04,2.04,20422400.0,2.0131,2.0131,1.9936,1.9936,20422400.0
2010-03-25 14:30:00,2.04,2.05,2.04,2.05,24054400.0,1.9936,2.0033,1.9936,2.0033,24054400.0
2010-03-25 15:00:00,2.05,2.06,2.04,2.05,13945600.0,2.0033,2.0131,1.9936,2.0033,13945600.0
2010-03-25 15:30:00,2.05,2.05,2.02,2.03,34428800.0,2.0033,2.0033,1.974,1.9838,34428800.0
2010-03-26 09:30:00,2.04,2.05,2.04,2.04,26038400.0,1.9936,2.0033,1.9936,1.9936,26038400.0
2010-03-26 10:00:00,2.04,2.06,2.04,2.05,23062400.0,1.9936,2.0131,1.9936,2.0033,23062400.0
2010-03-26 10:30:00,2.05,2.06,2.04,2.04,12851200.0,2.0033,2.0131,1.9936,1.9936,12851200.0
2010-03-26 11:00:00,2.04,2.05,2.04,2.05,10262400.0,1.9936,2.0033,1.9936,2.0033,10262400.0
2010-03-26 11:30:00,2.05,2.05,2.04,2.04,8156800.0,2.0033,2.0033,1.9936,1.9936,8156800.0
2010-03-26 12:00:00,2.04,2.05,2.03,2.03,14070400.0,1.9936,2.0033,1.9838,1.9838,14070400.0
2010-03-26 12:30:00,2.03,2.03,2.02,2.02,21232000.0,1.9838,1.9838,1.974,1.974,21232000.0
2010-03-26 13:00:00,2.02,2.02,2.01,2.02,13318400.0,1.974,1.974,1.9642,1.974,13318400.0
2010-03-26 13:30:00,2.02,2.02,2.01,2.01,15222400.0,1.974,1.974,1.9642,1.9642,15222400.0
2010-03-26 14:00:00,2.01,2.03,2.01,2.03,17734400.0,1.9642,1.9838,1.9642,1.9838,17734400.0
2010-03-26 14:30:00,2.03,2.03,2.02,2.02,9507200.0,1.9838,1.9838,1.974,1.974,9507200.0
2010-03-26 15:00:00,2.02,2.03,2.02,2.02,9104000.0,1.974,1.9838,1.974,1.974,9104000.0
2010-03-26 15:30:00,2.02,2.03,2.02,2.03,18576000.0,1.974,1.9838,1.974,1.9838,18576000.0
2010-03-29 09:30:00,2.05,2.06,2.05,2.05,28217600.0,2.0033,2.0131,2.0033,2.0033,28217600.0
2010-03-29 10:00:00,2.05,2.06,2.05,2.05,16569600.0,2.0033,2.0131,2.0033,2.0033,16569600.0
2010-03-29 10:30:00,2.05,2.06,2.05,2.05,17545600.0,2.0033,2.0131,2.0033,2.0033,17545600.0
2010-03-29 11:00:00,2.05,2.06,2.05,2.06,8905600.0,2.0033,2.0131,2.0033,2.0131,8905600.0
2010-03-29 11:30:00,2.06,2.06,2.06,2.06,4899200.0,2.0131,2.0131,2.0131,2.0131,4899200.0
2010-03-29 12:00:00,2.06,2.06,2.05,2.06,4627200.0,2.0131,2.0131,2.0033,2.0131,4627200.0
2010-03-29 12:30:00,2.06,2.06,2.05,2.05,4678400.0,2.0131,2.0131,2.0033,2.0033,4678400.0
2010-03-29 13:00:00,2.05,2.05,2.05,2.05,5244800.0,2.0033,2.0033,2.0033,2.0033,5244800.0
2010-03-29 13:30:00,2.05,2.05,2.04,2.05,8528000.0,2.0033,2.0033,1.9936,2.0033,8528000.0
2010-03-29 14:00:00,2.04,2.05,2.04,2.04,6947200.0,1.9936,2.0033,1.9936,1.9936,6947200.0
2010-03-29 14:30:00,2.04,2.05,2.04,2.05,7510400.0,1.9936,2.0033,1.9936,2.0033,7510400.0
2010-03-29 15:00:00,2.05,2.05,2.05,2.05,6041600.0,2.0033,2.0033,2.0033,2.0033,6041600.0
2010-03-29 15:30:00,2.05,2.05,2.04,2.05,14668800.0,2.0033,2.0033,1.9936,2.0033,14668800.0
2010-03-30 09:30:00,2.06,2.07,2.06,2.07,35337600.0,2.0131,2.0229,2.0131,2.0229,35337600.0
2010-03-30 10:00:00,2.07,2.08,2.05,2.06,18595200.0,2.0229,2.0326,2.0033,2.0131,18595200.0
2010-03-30 10:30:00,2.06,2.06,2.05,2.06,9456000.0,2.0131,2.0131,2.0033,2.0131,9456000.0
2010-03-30 11:00:00,2.06,2.06,2.04,2.04,17267200.0,2.0131,2.0131,1.9936,1.9936,17267200.0
2010-03-30 11:30:00,2.04,2.05,2.04,2.05,9203200.0,1.9936,2.0033,1.9936,2.0033,9203200.0
2010-03-30 12:00:00,2.05,2.06,2.05,2.06,6822400.0,2.0033,2.0131,2.0033,2.0131,6822400.0
2010-03-30 12:30:00,2.06,2.06,2.05,2.06,4121600.0,2.0131,2.0131,2.0033,2.0131,4121600.0
2010-03-30 13:00:00,2.06,2.06,2.05,2.05,5113600.0,2.0131,2.0131,2.0033,2.0033,5113600.0
2010-03-30 13:30:00,2.05,2.05,2.05,2.05,3692800.0,2.0033,2.0033,2.0033,2.0033,3692800.0
2010-03-30 14:00:00,2.05,2.06,2.05,2.06,2928000.0,2.0033,2.0131,2.0033,2.0131,2928000.0
2010-03-30 14:30:00,2.06,2.06,2.06,2.06,5465600.0,2.0131,2.0131,2.0131,2.0131,5465600.0
2010-03-30 15:00:00,2.06,2.06,2.06,2.06,3718400.0,2.0131,2.0131,2.0131,2.0131,3718400.0
2010-03-30 15:30:00,2.06,2.07,2.06,2.06,14137600.0,2.0131,2.0229,2.0131,2.0131,14137600.0
2010-03-31 09:30:00,2.05,2.06,2.04,2.04,30499200.0,2.0033,2.0131,1.9936,1.9936,30499200.0
2010-03-31 10:00:00,2.04,2.06,2.04,2.06,23328000.0,1.9936,2.0131,1.9936,2.0131,23328000.0
2010-03-31 10:30:00,2.05,2.06,2.05,2.06,16851200.0,2.0033,2.0131,2.0033,2.0131,16851200.0
2010-03-31 11:00:00,2.06,2.06,2.05,2.05,9436800.0,2.0131,2.0131,2.0033,2.0033,9436800.0
2010-03-31 11:30:00,2.05,2.06,2.05,2.06,15520000.0,2.0033,2.0131,2.0033,2.0131,15520000.0
2010-03-31 12:00:00,2.06,2.06,2.06,2.06,5452800.0,2.0131,2.0131,2.0131,2.0131,5452800.0
2010-03-31 12:30:00,2.06,2.06,2.06,2.06,4204800.0,2.0131,2.0131,2.0131,2.0131,4204800.0
2010-03-31 13:00:00,2.06,2.06,2.05,2.06,3590400.0,2.0131,2.0131,2.0033,2.0131,3590400.0
2010-03-31 13:30:00,2.06,2.06,2.06,2.06,3587200.0,2.0131,2.0131,2.0131,2.0131,3587200.0
2010-03-31 14:00:00,2.06,2.07,2.06,2.06,6016000.0,2.0131,2.0229,2.0131,2.0131,6016000.0
2010-03-31 14:30:00,2.06,2.07,2.05,2.05,11584000.0,2.0131,2.0229,2.0033,2.0033,11584000.0
2010-03-31 15:00:00,2.05,2.05,2.04,2.05,13142400.0,2.0033,2.0033,1.9936,2.0033,13142400.0
2010-03-31 15:30:00,2.05,2.05,2.03,2.04,24860800.0,2.0033,2.0033,1.9838,1.9936,24860800.0
2010-04-01 09:30:00,2.06,2.08,2.06,2.08,32502400.0,2.0131,2.0326,2.0131,2.0326,32502400.0
2010-04-01 10:00:00,2.08,2.09,2.07,2.07,25990400.0,2.0326,2.0424,2.0229,2.0229,25990400.0
2010-04-01 10:30:00,2.07,2.07,2.06,2.06,15020800.0,2.0229,2.0229,2.0131,2.0131,15020800.0
2010-04-01 11:00:00,2.06,2.06,2.05,2.06,12316800.0,2.0131,2.0131,2.0033,2.0131,12316800.0
2010-04-01 11:30:00,2.06,2.06,2.06,2.06,6406400.0,2.0131,2.0131,2.0131,2.0131,6406400.0
2010-04-01 12:00:00,2.06,2.06,2.05,2.05,4848000.0,2.0131,2.0131,2.0033,2.0033,4848000.0
2010-04-01 12:30:00,2.05,2.06,2.05,2.06,5696000.0,2.0033,2.0131,2.0033,2.0131,5696000.0
2010-04-01 13:00:00,2.06,2.06,2.05,2.05,2758400.0,2.0131,2.0131,2.0033,2.0033,2758400.0
2010-04-01 13:30:00,2.05,2.05,2.03,2.03,19312000.0,2.0033,2.0033,1.9838,1.9838,19312000.0
2010-04-01 14:00:00,2.03,2.04,2.02,2.03,16467200.0,1.9838,1.9936,1.974,1.9838,16467200.0
2010-04-01 14:30:00,2.03,2.03,2.01,2.03,21779200.0,1.9838,1.9838,1.9642,1.9838,21779200.0
2010-04-01 15:00:00,2.03,2.03,2.02,2.03,12806400.0,1.9838,1.9838,1.974,1.9838,12806400.0
2010-04-01 15:30:00,2.03,2.04,2.03,2.04,23491200.0,1.9838,1.9936,1.9838,1.9936,23491200.0
2010-04-05 09:30:00,2.05,2.07,2.04,2.07,33132800.0,2.0033,2.0229,1.9936,2.0229,33132800.0
2010-04-05 10:00:00,2.07,2.08,2.06,2.07,10028800.0,2.0229,2.0326,2.0131,2.0229,10028800.0
2010-04-05 10:30:00,2.07,2.09,2.07,2.09,14694400.0,2.0229,2.0424,2.0229,2.0424,14694400.0
2010-04-05 11:00:00,2.09,2.09,2.08,2.08,8592000.0,2.0424,2.0424,2.0326,2.0326,8592000.0
2010-04-05 11:30:00,2.08,2.08,2.08,2.08,4128000.0,2.0326,2.0326,2.0326,2.0326,4128000.0
2010-04-05 12:00:00,2.08,2.08,2.08,2.08,3875200.0,2.0326,2.0326,2.0326,2.0326,3875200.0
2010-04-05 12:30:00,2.08,2.08,2.08,2.08,2876800.0,2.0326,2.0326,2.0326,2.0326,2876800.0
2010-04-05 13:00:00,2.08,2.08,2.08,2.08,3654400.0,2.0326,2.0326,2.0326,2.0326,3654400.0
2010-04-05 13:30:00,2.08,2.08,2.08,2.08,5824000.0,2.0326,2.0326,2.0326,2.0326,5824000.0
2010-04-05 14:00:00,2.08,2.08,2.08,2.08,4387200.0,2.0326,2.0326,2.0326,2.0326,4387200.0
2010-04-05 14:30:00,2.08,2.08,2.08,2.08,9132800.0,2.0326,2.0326,2.0326,2.0326,9132800.0
2010-04-05 15:00:00,2.08,2.08,2.08,2.08,4982400.0,2.0326,2.0326,2.0326,2.0326,4982400.0
2010-04-05 15:30:00,2.08,2.08,2.08,2.08,16947200.0,2.0326,2.0326,2.0326,2.0326,16947200.0
2010-04-06 09:30:00,2.07,2.07,2.06,2.07,26787200.0,2.0229,2.0229,2.0131,2.0229,26787200.0
2010-04-06 10:00:00,2.07,2.07,2.07,2.07,15107200.0,2.0229,2.0229,2.0229,2.0229,15107200.0
2010-04-06 10:30:00,2.07,2.08,2.07,2.07,11577600.0,2.0229,2.0326,2.0229,2.0229,11577600.0
2010-04-06 11:00:00,2.07,2.08,2.07,2.08,14166400.0,2.0229,2.0326,2.0229,2.0326,14166400.0
2010-04-06 11:30:00,2.08,2.08,2.08,2.08,9414400.0,2.0326,2.0326,2.0326,2.0326,9414400.0
2010-04-06 12:00:00,2.08,2.08,2.08,2.08,4681600.0,2.0326,2.0326,2.0326,2.0326,4681600.0
2010-04-06 12:30:00,2.08,2.08,2.08,2.08,5296000.0,2.0326,2.0326,2.0326,2.0326,5296000.0
2010-04-06 13:00:00,2.08,2.09,2.08,2.09,6595200.0,2.0326,2.0424,2.0326,2.0424,6595200.0
2010-04-06 13:30:00,2.09,2.09,2.08,2.08,4380800.0,2.0424,2.0424,2.0326,2.0326,4380800.0
2010-04-06 14:00:00,2.08,2.1,2.08,2.1,18899200.0,2.0326,2.0522,2.0326,2.0522,18899200.0
2010-04-06 14:30:00,2.1,2.1,2.1,2.1,10038400.0,2.0522,2.0522,2.0522,2.0522,10038400.0
2010-04-06 15:00:00,2.1,2.1,2.09,2.09,11865600.0,2.0522,2.0522,2.0424,2.0424,11865600.0
2010-04-06 15:30:00,2.09,2.1,2.09,2.09,13408000.0,2.0424,2.0522,2.0424,2.0424,13408000.0
2010-04-07 09:30:00,2.09,2.09,2.08,2.09,27619200.0,2.0424,2.0424,2.0326,2.0424,27619200.0
2010-04-07 10:00:00,2.09,2.1,2.08,2.09,15539200.0,2.0424,2.0522,2.0326,2.0424,15539200.0
2010-04-07 10:30:00,2.09,2.1,2.08,2.09,20950400.0,2.0424,2.0522,2.0326,2.0424,20950400.0
2010-04-07 11:00:00,2.09,2.09,2.08,2.09,17744000.0,2.0424,2.0424,2.0326,2.0424,17744000.0
2010-04-07 11:30:00,2.09,2.1,2.09,2.09,7465600.0,2.0424,2.0522,2.0424,2.0424,7465600.0
2010-04-07 12:00:00,2.09,2.1,2.09,2.09,8553600.0,2.0424,2.0522,2.0424,2.0424,8553600.0
2010-04-07 12:30:00,2.09,2.1,2.09,2.09,7516800.0,2.0424,2.0522,2.0424,2.0424,7516800.0
2010-04-07 13:00:00,2.1,2.1,2.09,2.1,18179200.0,2.0522,2.0522,2.0424,2.0522,18179200.0
2010-04-07 13:30:00,2.1,2.1,2.09,2.1,10208000.0,2.0522,2.0522,2.0424,2.0522,10208000.0
2010-04-07 14:00:00,2.1,2.1,2.08,2.09,22512000.0,2.0522,2.0522,2.0326,2.0424,22512000.0
2010-04-07 14:30:00,2.09,2.09,2.08,2.08,25945600.0,2.0424,2.0424,2.0326,2.0326,25945600.0
2010-04-07 15:00:00,2.08,2.08,2.06,2.07,66313600.0,2.0326,2.0326,2.0131,2.0229,66313600.0
2010-04-07 15:30:00,2.07,2.08,2.07,2.08,21315200.0,2.0229,2.0326,2.0229,2.0326,21315200.0
2010-04-08 09:30:00,2.07,2.07,2.05,2.05,40195200.0,2.0229,2.0229,2.0033,2.0033,40195200.0
2010-04-08 10:00:00,2.05,2.07,2.05,2.06,22614400.0,2.0033,2.0229,2.0033,2.0131,22614400.0
2010-04-08 10:30:00,2.06,2.07,2.06,2.06,11881600.0,2.0131,2.0229,2.0131,2.0131,11881600.0
2010-04-08 11:00:00,2.06,2.07,2.06,2.06,7382400.0,2.0131,2.0229,2.0131,2.0131,7382400.0
2010-04-08 11:30:00,2.06,2.08,2.06,2.08,9004800.0,2.0131,2.0326,2.0131,2.0326,9004800.0
2010-04-08 12:00:00,2.08,2.09,2.07,2.09,15248000.0,2.0326,2.0424,2.0229,2.0424,15248000.0
2010-04-08 12:30:00,2.09,2.09,2.08,2.09,13683200.0,2.0424,2.0424,2.0326,2.0424,13683200.0
2010-04-08 13:00:00,2.09,2.1,2.09,2.09,12646400.0,2.0424,2.0522,2.0424,2.0424,12646400.0
2010-04-08 13:30:00,2.09,2.1,2.09,2.09,7721600.0,2.0424,2.0522,2.0424,2.0424,7721600.0
2010-04-08 14:00:00,2.09,2.09,2.09,2.09,5324800.0,2.0424,2.0424,2.0424,2.0424,5324800.0
2010-04-08 14:30:00,2.09,2.1,2.09,2.09,11356800.0,2.0424,2.0522,2.0424,2.0424,11356800.0
2010-04-08 15:00:00,2.09,2.1,2.09,2.09,4899200.0,2.0424,2.0522,2.0424,2.0424,4899200.0
2010-04-08 15:30:00,2.09,2.1,2.09,2.09,12118400.0,2.0424,2.0522,2.0424,2.0424,12118400.0
2010-04-09 09:30:00,2.09,2.1,2.08,2.09,31292800.0,2.0424,2.0522,2.0326,2.0424,31292800.0
2010-04-09 10:00:00,2.09,2.1,2.09,2.09,15152000.0,2.0424,2.0522,2.0424,2.0424,15152000.0
2010-04-09 10:30:00,2.09,2.1,2.09,2.09,22496000.0,2.0424,2.0522,2.0424,2.0424,22496000.0
2010-04-09 11:00:00,2.09,2.1,2.09,2.1,9299200.0,2.0424,2.0522,2.0424,2.0522,9299200.0
2010-04-09 11:30:00,2.1,2.1,2.1,2.1,12515200.0,2.0522,2.0522,2.0522,2.0522,12515200.0
2010-04-09 12:00:00,2.1,2.1,2.1,2.1,2608000.0,2.0522,2.0522,2.0522,2.0522,2608000.0
2010-04-09 12:30:00,2.1,2.1,2.1,2.1,5667200.0,2.0522,2.0522,2.0522,2.0522,5667200.0
2010-04-09 13:00:00,2.1,2.1,2.1,2.1,6515200.0,2.0522,2.0522,2.0522,2.0522,6515200.0
2010-04-09 13:30:00,2.1,2.11,2.1,2.1,4601600.0,2.0522,2.062,2.0522,2.0522,4601600.0
2010-04-09 14:00:00,2.1,2.11,2.1,2.1,4793600.0,2.0522,2.062,2.0522,2.0522,4793600.0
2010-04-09 14:30:00,2.1,2.11,2.1,2.11,4297600.0,2.0522,2.062,2.0522,2.062,4297600.0
2010-04-09 15:00:00,2.1,2.11,2.1,2.11,6582400.0,2.0522,2.062,2.0522,2.062,6582400.0
2010-04-09 15:30:00,2.11,2.12,2.11,2.12,14272000.0,2.062,2.0717,2.062,2.0717,14272000.0
2010-04-12 09:30:00,2.12,2.13,2.11,2.11,32758400.0,2.0717,2.0815,2.062,2.062,32758400.0
2010-04-12 10:00:00,2.11,2.12,2.11,2.12,20665600.0,2.062,2.0717,2.062,2.0717,20665600.0
2010-04-12 10:30:00,2.12,2.12,2.11,2.12,10572800.0,2.0717,2.0717,2.062,2.0717,10572800.0
2010-04-12 11:00:00,2.12,2.13,2.12,2.12,6780800.0,2.0717,2.0815,2.0717,2.0717,6780800.0
2010-04-12 11:30:00,2.12,2.12,2.12,2.12,6502400.0,2.0717,2.0717,2.0717,2.0717,6502400.0
2010-04-12 12:00:00,2.12,2.12,2.12,2.12,3734400.0,2.0717,2.0717,2.0717,2.0717,3734400.0
2010-04-12 12:30:00,2.12,2.12,2.12,2.12,4054400.0,2.0717,2.0717,2.0717,2.0717,4054400.0
2010-04-12 13:00:00,2.12,2.13,2.12,2.13,7299200.0,2.0717,2.0815,2.0717,2.0815,7299200.0
2010-04-12 13:30:00,2.13,2.13,2.12,2.12,5267200.0,2.0815,2.0815,2.0717,2.0717,5267200.0
2010-04-12 14:00:00,2.12,2.13,2.12,2.13,5148800.0,2.0717,2.0815,2.0717,2.0815,5148800.0
2010-04-12 14:30:00,2.13,2.13,2.12,2.13,6278400.0,2.0815,2.0815,2.0717,2.0815,6278400.0
2010-04-12 15:00:00,2.13,2.13,2.12,2.12,9548800.0,2.0815,2.0815,2.0717,2.0717,9548800.0
2010-04-12 15:30:00,2.12,2.12,2.12,2.12,13462400.0,2.0717,2.0717,2.0717,2.0717,13462400.0
2010-04-13 09:30:00,2.11,2.13,2.11,2.12,25737600.0,2.062,2.0815,2.062,2.0717,25737600.0
2010-04-13 10:00:00,2.12,2.13,2.11,2.11,17414400.0,2.0717,2.0815,2.062,2.062,17414400.0
2010-04-13 10:30:00,2.11,2.12,2.1,2.11,14825600.0,2.062,2.0717,2.0522,2.062,14825600.0
2010-04-13 11:00:00,2.11,2.12,2.11,2.12,9955200.0,2.062,2.0717,2.062,2.0717,9955200.0
2010-04-13 11:30:00,2.12,2.12,2.11,2.12,4355200.0,2.0717,2.0717,2.062,2.0717,4355200.0
2010-04-13 12:00:00,2.12,2.12,2.11,2.12,5398400.0,2.0717,2.0717,2.062,2.0717,5398400.0
2010-04-13 12:30:00,2.12,2.13,2.12,2.13,5484800.0,2.0717,2.0815,2.0717,2.0815,5484800.0
2010-04-13 13:00:00,2.13,2.13,2.13,2.13,11900800.0,2.0815,2.0815,2.0815,2.0815,11900800.0
2010-04-13 13:30:00,2.13,2.14,2.13,2.14,7811200.0,2.0815,2.0913,2.0815,2.0913,7811200.0
2010-04-13 14:00:00,2.14,2.14,2.13,2.14,6662400.0,2.0913,2.0913,2.0815,2.0913,6662400.0
2010-04-13 14:30:00,2.14,2.14,2.13,2.13,10406400.0,2.0913,2.0913,2.0815,2.0815,10406400.0
2010-04-13 15:00:00,2.13,2.14,2.13,2.14,10812800.0,2.0815,2.0913,2.0815,2.0913,10812800.0
2010-04-13 15:30:00,2.14,2.14,2.14,2.14,12361600.0,2.0913,2.0913,2.0913,2.0913,12361600.0
2010-04-14 09:30:00,2.16,2.17,2.16,2.16,30217600.0,2.1108,2.1206,2.1108,2.1108,30217600.0
2010-04-14 10:00:00,2.16,2.17,2.16,2.16,23984000.0,2.1108,2.1206,2.1108,2.1108,23984000.0
2010-04-14 10:30:00,2.16,2.17,2.16,2.17,20281600.0,2.1108,2.1206,2.1108,2.1206,20281600.0
2010-04-14 11:00:00,2.17,2.17,2.16,2.17,13001600.0,2.1206,2.1206,2.1108,2.1206,13001600.0
2010-04-14 11:30:00,2.17,2.17,2.17,2.17,8067200.0,2.1206,2.1206,2.1206,2.1206,8067200.0
2010-04-14 12:00:00,2.17,2.17,2.17,2.17,10352000.0,2.1206,2.1206,2.1206,2.1206,10352000.0
2010-04-14 12:30:00,2.17,2.18,2.17,2.18,9321600.0,2.1206,2.1304,2.1206,2.1304,9321600.0
2010-04-14 13:00:00,2.18,2.18,2.18,2.18,6217600.0,2.1304,2.1304,2.1304,2.1304,6217600.0
2010-04-14 13:30:00,2.18,2.18,2.17,2.17,8268800.0,2.1304,2.1304,2.1206,2.1206,8268800.0
2010-04-14 14:00:00,2.17,2.18,2.17,2.18,10508800.0,2.1206,2.1304,2.1206,2.1304,10508800.0
2010-04-14 14:30:00,2.18,2.18,2.18,2.18,8048000.0,2.1304,2.1304,2.1304,2.1304,8048000.0
2010-04-14 15:00:00,2.18,2.18,2.18,2.18,6083200.0,2.1304,2.1304,2.1304,2.1304,6083200.0
2010-04-14 15:30:00,2.18,2.19,2.18,2.19,30348800.0,2.1304,2.1401,2.1304,2.1401,30348800.0
2010-04-15 09:30:00,2.19,2.2,2.19,2.2,29043200.0,2.1401,2.1499,2.1401,2.1499,29043200.0
2010-04-15 10:00:00,2.2,2.2,2.19,2.2,23491200.0,2.1499,2.1499,2.1401,2.1499,23491200.0
2010-04-15 10:30:00,2.2,2.21,2.2,2.21,17491200.0,2.1499,2.1597,2.1499,2.1597,17491200.0
2010-04-15 11:00:00,2.21,2.22,2.21,2.21,16611200.0,2.1597,2.1695,2.1597,2.1597,16611200.0
2010-04-15 11:30:00,2.21,2.21,2.2,2.2,14492800.0,2.1597,2.1597,2.1499,2.1499,14492800.0
2010-04-15 12:00:00,2.2,2.21,2.2,2.2,12073600.0,2.1499,2.1597,2.1499,2.1499,12073600.0
2010-04-15 12:30:00,2.2,2.21,2.2,2.21,6166400.0,2.1499,2.1597,2.1499,2.1597,6166400.0
2010-04-15 13:00:00,2.21,2.21,2.2,2.21,13513600.0,2.1597,2.1597,2.1499,2.1597,13513600.0
2010-04-15 13:30:00,2.21,2.21,2.21,2.21,8204800.0,2.1597,2.1597,2.1597,2.1597,8204800.0
2010-04-15 14:00:00,2.21,2.21,2.21,2.21,9625600.0,2.1597,2.1597,2.1597,2.1597,9625600.0
2010-04-15 14:30:00,2.21,2.22,2.21,2.22,5824000.0,2.1597,2.1695,2.1597,2.1695,5824000.0
2010-04-15 15:00:00,2.22,2.22,2.21,2.21,10537600.0,2.1695,2.1695,2.1597,2.1597,10537600.0
2010-04-15 15:30:00,2.21,2.21,2.2,2.21,21033600.0,2.1597,2.1597,2.1499,2.1597,21033600.0
2010-04-16 09:30:00,2.2,2.2,2.18,2.19,54963200.0,2.1499,2.1499,2.1304,2.1401,54963200.0
2010-04-16 10:00:00,2.19,2.21,2.18,2.2,34988800.0,2.1401,2.1597,2.1304,2.1499,34988800.0
2010-04-16 10:30:00,2.2,2.21,2.17,2.18,67513600.0,2.1499,2.1597,2.1206,2.1304,67513600.0
2010-04-16 11:00:00,2.18,2.19,2.16,2.17,56720000.0,2.1304,2.1401,2.1108,2.1206,56720000.0
2010-04-16 11:30:00,2.17,2.17,2.15,2.16,64896000.0,2.1206,2.1206,2.101,2.1108,64896000.0
2010-04-16 12:00:00,2.16,2.16,2.14,2.15,26982400.0,2.1108,2.1108,2.0913,2.101,26982400.0
2010-04-16 12:30:00,2.15,2.15,2.13,2.15,41507200.0,2.101,2.101,2.0815,2.101,41507200.0
2010-04-16 13:00:00,2.15,2.16,2.15,2.15,27846400.0,2.101,2.1108,2.101,2.101,27846400.0
2010-04-16 13:30:00,2.15,2.15,2.14,2.15,16771200.0,2.101,2.101,2.0913,2.101,16771200.0
2010-04-16 14:00:00,2.15,2.17,2.15,2.16,21929600.0,2.101,2.1206,2.101,2.1108,21929600.0
2010-04-16 14:30:00,2.16,2.17,2.15,2.15,18150400.0,2.1108,2.1206,2.101,2.101,18150400.0
2010-04-16 15:00:00,2.15,2.16,2.15,2.15,20329600.0,2.101,2.1108,2.101,2.101,20329600.0
2010-04-16 15:30:00,2.15,2.17,2.15,2.16,35136000.0,2.101,2.1206,2.101,2.1108,35136000.0
2010-04-19 09:30:00,2.14,2.17,2.14,2.16,50470400.0,2.0913,2.1206,2.0913,2.1108,50470400.0
2010-04-19 10:00:00,2.16,2.17,2.15,2.15,25500800.0,2.1108,2.1206,2.101,2.101,25500800.0
2010-04-19 10:30:00,2.15,2.15,2.14,2.14,21216000.0,2.101,2.101,2.0913,2.0913,21216000.0
2010-04-19 11:00:00,2.14,2.14,2.13,2.13,21350400.0,2.0913,2.0913,2.0815,2.0815,21350400.0
2010-04-19 11:30:00,2.13,2.14,2.11,2.11,32816000.0,2.0815,2.0913,2.062,2.062,32816000.0
2010-04-19 12:00:00,2.11,2.12,2.1,2.11,26307200.0,2.062,2.0717,2.0522,2.062,26307200.0
2010-04-19 12:30:00,2.11,2.12,2.11,2.12,9632000.0,2.062,2.0717,2.062,2.0717,9632000.0
2010-04-19 13:00:00,2.12,2.12,2.11,2.11,14009600.0,2.0717,2.0717,2.062,2.062,14009600.0
2010-04-19 13:30:00,2.12,2.12,2.11,2.11,12076800.0,2.0717,2.0717,2.062,2.062,12076800.0
2010-04-19 14:00:00,2.11,2.13,2.1,2.13,15907200.0,2.062,2.0815,2.0522,2.0815,15907200.0
2010-04-19 14:30:00,2.13,2.14,2.13,2.14,18854400.0,2.0815,2.0913,2.0815,2.0913,18854400.0
2010-04-19 15:00:00,2.14,2.15,2.14,2.15,20905600.0,2.0913,2.101,2.0913,2.101,20905600.0
2010-04-19 15:30:00,2.15,2.16,2.14,2.16,23654400.0,2.101,2.1108,2.0913,2.1108,23654400.0
2010-04-20 09:30:00,2.18,2.18,2.16,2.17,43715200.0,2.1304,2.1304,2.1108,2.1206,43715200.0
2010-04-20 10:00:00,2.17,2.17,2.15,2.15,26396800.0,2.1206,2.1206,2.101,2.101,26396800.0
2010-04-20 10:30:00,2.15,2.17,2.15,2.16,21216000.0,2.101,2.1206,2.101,2.1108,21216000.0
2010-04-20 11:00:00,2.16,2.17,2.16,2.17,13014400.0,2.1108,2.1206,2.1108,2.1206,13014400.0
2010-04-20 11:30:00,2.17,2.18,2.17,2.17,9427200.0,2.1206,2.1304,2.1206,2.1206,9427200.0
2010-04-20 12:00:00,2.18,2.19,2.17,2.18,12892800.0,2.1304,2.1401,2.1206,2.1304,12892800.0
2010-04-20 12:30:00,2.18,2.18,2.18,2.18,7238400.0,2.1304,2.1304,2.1304,2.1304,7238400.0
2010-04-20 13:00:00,2.18,2.18,2.18,2.18,4604800.0,2.1304,2.1304,2.1304,2.1304,4604800.0
2010-04-20 13:30:00,2.18,2.18,2.18,2.18,4236800.0,2.1304,2.1304,2.1304,2.1304,4236800.0
2010-04-20 14:00:00,2.18,2.18,2.17,2.18,10448000.0,2.1304,2.1304,2.1206,2.1304,10448000.0
2010-04-20 14:30:00,2.18,2.19,2.18,2.18,9782400.0,2.1304,2.1401,2.1304,2.1304,9782400.0
2010-04-20 15:00:00,2.18,2.19,2.18,2.18,14428800.0,2.1304,2.1401,2.1304,2.1304,14428800.0
2010-04-20 15:30:00,2.18,2.18,2.18,2.18,19859200.0,2.1304,2.1304,2.1304,2.1304,19859200.0
2010-04-21 09:30:00,2.21,2.22,2.2,2.21,42806400.0,2.1597,2.1695,2.1499,2.1597,42806400.0
2010-04-21 10:00:00,2.21,2.21,2.19,2.19,27872000.0,2.1597,2.1597,2.1401,2.1401,27872000.0
2010-04-21 10:30:00,2.19,2.21,2.19,2.19,35420800.0,2.1401,2.1597,2.1401,2.1401,35420800.0
2010-04-21 11:00:00,2.19,2.19,2.18,2.18,25129600.0,2.1401,2.1401,2.1304,2.1304,25129600.0
2010-04-21 11:30:00,2.18,2.19,2.17,2.19,22873600.0,2.1304,2.1401,2.1206,2.1401,22873600.0
2010-04-21 12:00:00,2.19,2.19,2.19,2.19,9945600.0,2.1401,2.1401,2.1401,2.1401,9945600.0
2010-04-21 12:30:00,2.19,2.2,2.19,2.19,11788800.0,2.1401,2.1499,2.1401,2.1401,11788800.0
2010-04-21 13:00:00,2.19,2.2,2.19,2.19,10748800.0,2.1401,2.1499,2.1401,2.1401,10748800.0
2010-04-21 13:30:00,2.19,2.2,2.19,2.2,9964800.0,2.1401,2.1499,2.1401,2.1499,9964800.0
2010-04-21 14:00:00,2.2,2.2,2.18,2.19,16435200.0,2.1499,2.1499,2.1304,2.1401,16435200.0
2010-04-21 14:30:00,2.19,2.19,2.18,2.19,16716800.0,2.1401,2.1401,2.1304,2.1401,16716800.0
2010-04-21 15:00:00,2.19,2.2,2.19,2.19,15817600.0,2.1401,2.1499,2.1401,2.1401,15817600.0
2010-04-21 15:30:00,2.19,2.21,2.19,2.2,20713600.0,2.1401,2.1597,2.1401,2.1499,20713600.0
2010-04-22 09:30:00,2.16,2.16,2.13,2.15,49609600.0,2.1108,2.1108,2.0815,2.101,49609600.0
2010-04-22 10:00:00,2.15,2.17,2.15,2.17,39078400.0,2.101,2.1206,2.101,2.1206,39078400.0
2010-04-22 10:30:00,2.17,2.18,2.15,2.17,64966400.0,2.1206,2.1304,2.101,2.1206,64966400.0
2010-04-22 11:00:00,2.17,2.18,2.16,2.16,22179200.0,2.1206,2.1304,2.1108,2.1108,22179200.0
2010-04-22 11:30:00,2.16,2.16,2.15,2.16,22950400.0,2.1108,2.1108,2.101,2.1108,22950400.0
2010-04-22 12:00:00,2.16,2.17,2.15,2.17,19363200.0,2.1108,2.1206,2.101,2.1206,19363200.0
2010-04-22 12:30:00,2.17,2.17,2.17,2.17,8057600.0,2.1206,2.1206,2.1206,2.1206,8057600.0
2010-04-22 13:00:00,2.17,2.19,2.17,2.19,25779200.0,2.1206,2.1401,2.1206,2.1401,25779200.0
2010-04-22 13:30:00,2.19,2.21,2.19,2.21,23625600.0,2.1401,2.1597,2.1401,2.1597,23625600.0
2010-04-22 14:00:00,2.21,2.22,2.2,2.21,18534400.0,2.1597,2.1695,2.1499,2.1597,18534400.0
2010-04-22 14:30:00,2.22,2.22,2.2,2.21,15152000.0,2.1695,2.1695,2.1499,2.1597,15152000.0
2010-04-22 15:00:00,2.21,2.23,2.21,2.22,19603200.0,2.1597,2.1792,2.1597,2.1695,19603200.0
2010-04-22 15:30:00,2.23,2.23,2.22,2.22,19187200.0,2.1792,2.1792,2.1695,2.1695,19187200.0
2010-04-23 09:30:00,2.23,2.23,2.22,2.23,48531200.0,2.1792,2.1792,2.1695,2.1792,48531200.0
2010-04-23 10:00:00,2.23,2.25,2.23,2.23,43168000.0,2.1792,2.1988,2.1792,2.1792,43168000.0
2010-04-23 10:30:00,2.23,2.24,2.22,2.22,26662400.0,2.1792,2.189,2.1695,2.1695,26662400.0
2010-04-23 11:00:00,2.22,2.22,2.21,2.22,21523200.0,2.1695,2.1695,2.1597,2.1695,21523200.0
2010-04-23 11:30:00,2.21,2.22,2.21,2.22,17542400.0,2.1597,2.1695,2.1597,2.1695,17542400.0
2010-04-23 12:00:00,2.22,2.22,2.22,2.22,13353600.0,2.1695,2.1695,2.1695,2.1695,13353600.0
2010-04-23 12:30:00,2.22,2.23,2.22,2.23,8908800.0,2.1695,2.1792,2.1695,2.1792,8908800.0
2010-04-23 13:00:00,2.23,2.23,2.22,2.22,6979200.0,2.1792,2.1792,2.1695,2.1695,6979200.0
2010-04-23 13:30:00,2.22,2.23,2.22,2.23,9654400.0,2.1695,2.1792,2.1695,2.1792,9654400.0
2010-04-23 14:00:00,2.23,2.23,2.22,2.23,9494400.0,2.1792,2.1792,2.1695,2.1792,9494400.0
2010-04-23 14:30:00,2.23,2.24,2.23,2.24,20902400.0,2.1792,2.189,2.1792,2.189,20902400.0
2010-04-23 15:00:00,2.24,2.24,2.23,2.24,15340800.0,2.189,2.189,2.1792,2.189,15340800.0
2010-04-23 15:30:00,2.24,2.25,2.23,2.24,21219200.0,2.189,2.1988,2.1792,2.189,21219200.0
2010-04-26 09:30:00,2.24,2.26,2.23,2.23,46588800.0,2.189,2.2085,2.1792,2.1792,46588800.0
2010-04-26 10:00:00,2.23,2.24,2.23,2.23,28633600.0,2.1792,2.189,2.1792,2.1792,28633600.0
2010-04-26 10:30:00,2.23,2.24,2.23,2.24,23100800.0,2.1792,2.189,2.1792,2.189,23100800.0
2010-04-26 11:00:00,2.24,2.25,2.24,2.24,14310400.0,2.189,2.1988,2.189,2.189,14310400.0
2010-04-26 11:30:00,2.24,2.24,2.23,2.23,12998400.0,2.189,2.189,2.1792,2.1792,12998400.0
2010-04-26 12:00:00,2.23,2.24,2.23,2.23,13206400.0,2.1792,2.189,2.1792,2.1792,13206400.0
2010-04-26 12:30:00,2.23,2.24,2.23,2.24,6294400.0,2.1792,2.189,2.1792,2.189,6294400.0
2010-04-26 13:00:00,2.24,2.24,2.23,2.23,5801600.0,2.189,2.189,2.1792,2.1792,5801600.0
2010-04-26 13:30:00,2.24,2.24,2.23,2.23,10332800.0,2.189,2.189,2.1792,2.1792,10332800.0
2010-04-26 14:00:00,2.23,2.25,2.23,2.25,11417600.0,2.1792,2.1988,2.1792,2.1988,11417600.0
2010-04-26 14:30:00,2.25,2.25,2.24,2.24,7872000.0,2.1988,2.1988,2.189,2.189,7872000.0
2010-04-26 15:00:00,2.24,2.24,2.23,2.23,17238400.0,2.189,2.189,2.1792,2.1792,17238400.0
2010-04-26 15:30:00,2.23,2.24,2.23,2.23,16592000.0,2.1792,2.189,2.1792,2.1792,16592000.0
2010-04-27 09:30:00,2.22,2.23,2.21,2.22,32470400.0,2.1695,2.1792,2.1597,2.1695,32470400.0
2010-04-27 10:00:00,2.22,2.23,2.21,2.22,22835200.0,2.1695,2.1792,2.1597,2.1695,22835200.0
2010-04-27 10:30:00,2.23,2.24,2.22,2.23,24665600.0,2.1792,2.189,2.1695,2.1792,24665600.0
2010-04-27 11:00:00,2.23,2.23,2.17,2.17,60416000.0,2.1792,2.1792,2.1206,2.1206,60416000.0
2010-04-27 11:30:00,2.17,2.17,2.15,2.16,78611200.0,2.1206,2.1206,2.101,2.1108,78611200.0
2010-04-27 12:00:00,2.16,2.17,2.14,2.15,42358400.0,2.1108,2.1206,2.0913,2.101,42358400.0
2010-04-27 12:30:00,2.15,2.16,2.15,2.16,16345600.0,2.101,2.1108,2.101,2.1108,16345600.0
2010-04-27 13:00:00,2.16,2.18,2.16,2.18,25302400.0,2.1108,2.1304,2.1108,2.1304,25302400.0
2010-04-27 13:30:00,2.18,2.18,2.17,2.18,18499200.0,2.1304,2.1304,2.1206,2.1304,18499200.0
2010-04-27 14:00:00,2.18,2.18,2.16,2.16,30608000.0,2.1304,2.1304,2.1108,2.1108,30608000.0
2010-04-27 14:30:00,2.16,2.17,2.15,2.15,32448000.0,2.1108,2.1206,2.101,2.101,32448000.0
2010-04-27 15:00:00,2.16,2.17,2.15,2.16,34012800.0,2.1108,2.1206,2.101,2.1108,34012800.0
2010-04-27 15:30:00,2.16,2.16,2.13,2.14,58403200.0,2.1108,2.1108,2.0815,2.0913,58403200.0
2010-04-28 09:30:00,2.16,2.16,2.13,2.14,51529600.0,2.1108,2.1108,2.0815,2.0913,51529600.0
2010-04-28 10:00:00,2.14,2.14,2.12,2.14,58259200.0,2.0913,2.0913,2.0717,2.0913,58259200.0
2010-04-28 10:30:00,2.14,2.14,2.12,2.13,29251200.0,2.0913,2.0913,2.0717,2.0815,29251200.0
2010-04-28 11:00:00,2.13,2.14,2.12,2.13,51379200.0,2.0815,2.0913,2.0717,2.0815,51379200.0
2010-04-28 11:30:00,2.12,2.13,2.11,2.12,42089600.0,2.0717,2.0815,2.062,2.0717,42089600.0
2010-04-28 12:00:00,2.12,2.13,2.11,2.13,20553600.0,2.0717,2.0815,2.062,2.0815,20553600.0
2010-04-28 12:30:00,2.13,2.13,2.12,2.13,8896000.0,2.0815,2.0815,2.0717,2.0815,8896000.0
2010-04-28 13:00:00,2.13,2.14,2.13,2.13,7638400.0,2.0815,2.0913,2.0815,2.0815,7638400.0
2010-04-28 13:30:00,2.13,2.14,2.13,2.14,5596800.0,2.0815,2.0913,2.0815,2.0913,5596800.0
2010-04-28 14:00:00,2.14,2.16,2.13,2.15,26572800.0,2.0913,2.1108,2.0815,2.101,26572800.0
2010-04-28 14:30:00,2.15,2.15,2.14,2.15,21206400.0,2.101,2.101,2.0913,2.101,21206400.0
2010-04-28 15:00:00,2.15,2.16,2.14,2.15,15132800.0,2.101,2.1108,2.0913,2.101,15132800.0
2010-04-28 15:30:00,2.15,2.15,2.13,2.14,25776000.0,2.101,2.101,2.0815,2.0913,25776000.0
2010-04-29 09:30:00,2.16,2.18,2.16,2.18,41088000.0,2.1108,2.1304,2.1108,2.1304,41088000.0
2010-04-29 10:00:00,2.18,2.19,2.17,2.19,27164800.0,2.1304,2.1401,2.1206,2.1401,27164800.0
2010-04-29 10:30:00,2.19,2.2,2.19,2.2,19059200.0,2.1401,2.1499,2.1401,2.1499,19059200.0
2010-04-29 11:00:00,2.2,2.2,2.19,2.2,16630400.0,2.1499,2.1499,2.1401,2.1499,16630400.0
2010-04-29 11:30:00,2.2,2.21,2.2,2.21,12544000.0,2.1499,2.1597,2.1499,2.1597,12544000.0
2010-04-29 12:00:00,2.21,2.21,2.21,2.21,7475200.0,2.1597,2.1597,2.1597,2.1597,7475200.0
2010-04-29 12:30:00,2.21,2.22,2.21,2.22,10761600.0,2.1597,2.1695,2.1597,2.1695,10761600.0
2010-04-29 13:00:00,2.22,2.22,2.22,2.22,9273600.0,2.1695,2.1695,2.1695,2.1695,9273600.0
2010-04-29 13:30:00,2.22,2.22,2.21,2.22,4828800.0,2.1695,2.1695,2.1597,2.1695,4828800.0
2010-04-29 14:00:00,2.22,2.22,2.22,2.22,6467200.0,2.1695,2.1695,2.1695,2.1695,6467200.0
2010-04-29 14:30:00,2.22,2.22,2.21,2.21,17798400.0,2.1695,2.1695,2.1597,2.1597,17798400.0
2010-04-29 15:00:00,2.21,2.22,2.21,2.22,9347200.0,2.1597,2.1695,2.1597,2.1695,9347200.0
2010-04-29 15:30:00,2.22,2.22,2.22,2.22,14169600.0,2.1695,2.1695,2.1695,2.1695,14169600.0
2010-04-30 09:30:00,2.21,2.22,2.2,2.2,29590400.0,2.1597,2.1695,2.1499,2.1499,29590400.0
2010-04-30 10:00:00,2.2,2.2,2.18,2.19,37027200.0,2.1499,2.1499,2.1304,2.1401,37027200.0
2010-04-30 10:30:00,2.19,2.2,2.18,2.19,17440000.0,2.1401,2.1499,2.1304,2.1401,17440000.0
2010-04-30 11:00:00,2.19,2.2,2.18,2.18,16147200.0,2.1401,2.1499,2.1304,2.1304,16147200.0
2010-04-30 11:30:00,2.18,2.19,2.18,2.19,8128000.0,2.1304,2.1401,2.1304,2.1401,8128000.0
2010-04-30 12:00:00,2.19,2.19,2.15,2.15,15497600.0,2.1401,2.1401,2.101,2.101,15497600.0
2010-04-30 12:30:00,2.16,2.16,2.14,2.14,16710400.0,2.1108,2.1108,2.0913,2.0913,16710400.0
2010-04-30 13:00:00,2.14,2.16,2.14,2.16,10537600.0,2.0913,2.1108,2.0913,2.1108,10537600.0
2010-04-30 13:30:00,2.16,2.16,2.15,2.15,10067200.0,2.1108,2.1108,2.101,2.101,10067200.0
2010-04-30 14:00:00,2.15,2.16,2.15,2.15,9401600.0,2.101,2.1108,2.101,2.101,9401600.0
2010-04-30 14:30:00,2.15,2.15,2.14,2.14,16400000.0,2.101,2.101,2.0913,2.0913,16400000.0
2010-04-30 15:00:00,2.14,2.15,2.14,2.15,23552000.0,2.0913,2.101,2.0913,2.101,23552000.0
2010-04-30 15:30:00,2.15,2.15,2.13,2.13,27712000.0,2.101,2.101,2.0815,2.0815,27712000.0
2010-05-03 09:30:00,2.15,2.16,2.15,2.16,27292800.0,2.101,2.1108,2.101,2.1108,27292800.0
2010-05-03 10:00:00,2.16,2.17,2.15,2.17,23123200.0,2.1108,2.1206,2.101,2.1206,23123200.0
2010-05-03 10:30:00,2.17,2.17,2.16,2.16,11894400.0,2.1206,2.1206,2.1108,2.1108,11894400.0
2010-05-03 11:00:00,2.16,2.17,2.16,2.17,11625600.0,2.1108,2.1206,2.1108,2.1206,11625600.0
2010-05-03 11:30:00,2.17,2.19,2.17,2.18,11657600.0,2.1206,2.1401,2.1206,2.1304,11657600.0
2010-05-03 12:00:00,2.18,2.2,2.18,2.2,16502400.0,2.1304,2.1499,2.1304,2.1499,16502400.0
2010-05-03 12:30:00,2.2,2.21,2.2,2.21,15289600.0,2.1499,2.1597,2.1499,2.1597,15289600.0
2010-05-03 13:00:00,2.21,2.21,2.2,2.2,7001600.0,2.1597,2.1597,2.1499,2.1499,7001600.0
2010-05-03 13:30:00,2.2,2.21,2.2,2.21,7040000.0,2.1499,2.1597,2.1499,2.1597,7040000.0
2010-05-03 14:00:00,2.21,2.21,2.2,2.2,8947200.0,2.1597,2.1597,2.1499,2.1499,8947200.0
2010-05-03 14:30:00,2.2,2.2,2.2,2.2,4572800.0,2.1499,2.1499,2.1499,2.1499,4572800.0
2010-05-03 15:00:00,2.2,2.2,2.19,2.19,13155200.0,2.1499,2.1499,2.1401,2.1401,13155200.0
2010-05-03 15:30:00,2.19,2.2,2.19,2.19,18614400.0,2.1401,2.1499,2.1401,2.1401,18614400.0
2010-05-04 09:30:00,2.13,2.14,2.08,2.1,59126400.0,2.0815,2.0913,2.0326,2.0522,59126400.0
2010-05-04 10:00:00,2.1,2.1,2.07,2.08,38758400.0,2.0522,2.0522,2.0229,2.0326,38758400.0
2010-05-04 10:30:00,2.08,2.08,2.05,2.05,38867200.0,2.0326,2.0326,2.0033,2.0033,38867200.0
2010-05-04 11:00:00,2.05,2.06,2.03,2.05,33251200.0,2.0033,2.0131,1.9838,2.0033,33251200.0
2010-05-04 11:30:00,2.05,2.06,2.04,2.06,15280000.0,2.0033,2.0131,1.9936,2.0131,15280000.0
2010-05-04 12:00:00,2.06,2.06,2.03,2.03,25014400.0,2.0131,2.0131,1.9838,1.9838,25014400.0
2010-05-04 12:30:00,2.03,2.05,2.03,2.05,21145600.0,1.9838,2.0033,1.9838,2.0033,21145600.0
2010-05-04 13:00:00,2.05,2.06,2.04,2.05,11756800.0,2.0033,2.0131,1.9936,2.0033,11756800.0
2010-05-04 13:30:00,2.05,2.06,2.05,2.06,19292800.0,2.0033,2.0131,2.0033,2.0131,19292800.0
2010-05-04 14:00:00,2.06,2.06,2.05,2.05,12438400.0,2.0131,2.0131,2.0033,2.0033,12438400.0
2010-05-04 14:30:00,2.05,2.06,2.04,2.05,14825600.0,2.0033,2.0131,1.9936,2.0033,14825600.0
2010-05-04 15:00:00,2.05,2.06,2.04,2.06,18822400.0,2.0033,2.0131,1.9936,2.0131,18822400.0
2010-05-04 15:30:00,2.06,2.06,2.04,2.06,36969600.0,2.0131,2.0131,1.9936,2.0131,36969600.0
2010-05-05 09:30:00,2.02,2.02,1.99,2.02,71628800.0,1.974,1.974,1.9447,1.974,71628800.0
2010-05-05 10:00:00,2.01,2.04,2.01,2.02,40870400.0,1.9642,1.9936,1.9642,1.974,40870400.0
2010-05-05 10:30:00,2.02,2.05,2.02,2.04,27712000.0,1.974,2.0033,1.974,1.9936,27712000.0
2010-05-05 11:00:00,2.04,2.05,2.02,2.04,18681600.0,1.9936,2.0033,1.974,1.9936,18681600.0
2010-05-05 11:30:00,2.04,2.06,2.04,2.06,20054400.0,1.9936,2.0131,1.9936,2.0131,20054400.0
2010-05-05 12:00:00,2.06,2.06,2.03,2.03,19881600.0,2.0131,2.0131,1.9838,1.9838,19881600.0
2010-05-05 12:30:00,2.03,2.04,2.03,2.04,16486400.0,1.9838,1.9936,1.9838,1.9936,16486400.0
2010-05-05 13:00:00,2.04,2.05,2.03,2.04,14009600.0,1.9936,2.0033,1.9838,1.9936,14009600.0
2010-05-05 13:30:00,2.04,2.05,2.04,2.04,17731200.0,1.9936,2.0033,1.9936,1.9936,17731200.0
2010-05-05 14:00:00,2.04,2.04,2.03,2.03,17721600.0,1.9936,1.9936,1.9838,1.9838,17721600.0
2010-05-05 14:30:00,2.03,2.03,2.01,2.03,33622400.0,1.9838,1.9838,1.9642,1.9838,33622400.0
2010-05-05 15:00:00,2.03,2.04,2.02,2.03,19958400.0,1.9838,1.9936,1.974,1.9838,19958400.0
2010-05-05 15:30:00,2.03,2.04,2.02,2.04,31062400.0,1.9838,1.9936,1.974,1.9936,31062400.0
2010-05-06 09:30:00,2.01,2.04,2.01,2.03,58374400.0,1.9642,1.9936,1.9642,1.9838,58374400.0
2010-05-06 10:00:00,2.04,2.05,2.02,2.02,35552000.0,1.9936,2.0033,1.974,1.974,35552000.0
2010-05-06 10:30:00,2.02,2.03,2.0,2.01,34025600.0,1.974,1.9838,1.9545,1.9642,34025600.0
2010-05-06 11:00:00,2.01,2.01,1.99,2.01,42204800.0,1.9642,1.9642,1.9447,1.9642,42204800.0
2010-05-06 11:30:00,2.01,2.01,1.98,2.01,27340800.0,1.9642,1.9642,1.9349,1.9642,27340800.0
2010-05-06 12:00:00,2.0,2.02,2.0,2.01,24953600.0,1.9545,1.974,1.9545,1.9642,24953600.0
2010-05-06 12:30:00,2.01,2.02,1.99,2.0,22560000.0,1.9642,1.974,1.9447,1.9545,22560000.0
2010-05-06 13:00:00,2.0,2.01,1.97,1.98,30220800.0,1.9545,1.9642,1.9251,1.9349,30220800.0
2010-05-06 13:30:00,1.98,1.98,1.96,1.97,20521600.0,1.9349,1.9349,1.9154,1.9251,20521600.0
2010-05-06 14:00:00,1.97,1.98,1.9,1.92,77846400.0,1.9251,1.9349,1.8567,1.8763,77846400.0
2010-05-06 14:30:00,1.92,1.92,1.5,1.86,99532800.0,1.8763,1.8763,1.4658,1.8176,99532800.0
2010-05-06 15:00:00,1.87,1.94,1.83,1.87,30502400.0,1.8274,1.8958,1.7883,1.8274,30502400.0
2010-05-06 15:30:00,1.87,1.94,1.87,1.9,39132800.0,1.8274,1.8958,1.8274,1.8567,39132800.0
2010-05-07 09:30:00,1.87,1.92,1.85,1.86,100313600.0,1.8274,1.8763,1.8079,1.8176,100313600.0
2010-05-07 10:00:00,1.86,1.87,1.73,1.75,95452800.0,1.8176,1.8274,1.6906,1.7102,95452800.0
2010-05-07 10:30:00,1.76,1.83,1.75,1.81,95884800.0,1.7199,1.7883,1.7102,1.7688,95884800.0
2010-05-07 11:00:00,1.81,1.88,1.8,1.83,74694400.0,1.7688,1.8372,1.759,1.7883,74694400.0
2010-05-07 11:30:00,1.83,1.87,1.81,1.86,67372800.0,1.7883,1.8274,1.7688,1.8176,67372800.0
2010-05-07 12:00:00,1.86,1.89,1.84,1.85,47891200.0,1.8176,1.847,1.7981,1.8079,47891200.0
2010-05-07 12:30:00,1.85,1.86,1.83,1.84,26441600.0,1.8079,1.8176,1.7883,1.7981,26441600.0
2010-05-07 13:00:00,1.84,1.85,1.82,1.82,27203200.0,1.7981,1.8079,1.7786,1.7786,27203200.0
2010-05-07 13:30:00,1.82,1.86,1.82,1.84,25417600.0,1.7786,1.8176,1.7786,1.7981,25417600.0
2010-05-07 14:00:00,1.84,1.84,1.81,1.81,30441600.0,1.7981,1.7981,1.7688,1.7688,30441600.0
2010-05-07 14:30:00,1.81,1.84,1.81,1.82,26256000.0,1.7688,1.7981,1.7688,1.7786,26256000.0
2010-05-07 15:00:00,1.82,1.82,1.78,1.8,54006400.0,1.7786,1.7786,1.7395,1.759,54006400.0
2010-05-07 15:30:00,1.8,1.82,1.78,1.81,58771200.0,1.759,1.7786,1.7395,1.7688,58771200.0
2010-05-10 09:30:00,1.96,1.99,1.96,1.98,85747200.0,1.9154,1.9447,1.9154,1.9349,85747200.0
2010-05-10 10:00:00,1.98,1.99,1.96,1.96,40432000.0,1.9349,1.9447,1.9154,1.9154,40432000.0
2010-05-10 10:30:00,1.96,1.98,1.96,1.97,25273600.0,1.9154,1.9349,1.9154,1.9251,25273600.0
2010-05-10 11:00:00,1.97,1.99,1.97,1.98,13715200.0,1.9251,1.9447,1.9251,1.9349,13715200.0
2010-05-10 11:30:00,1.98,2.0,1.98,1.99,9392000.0,1.9349,1.9545,1.9349,1.9447,9392000.0
2010-05-10 12:00:00,1.99,1.99,1.98,1.98,7078400.0,1.9447,1.9447,1.9349,1.9349,7078400.0
2010-05-10 12:30:00,1.98,1.99,1.98,1.98,7942400.0,1.9349,1.9447,1.9349,1.9349,7942400.0
2010-05-10 13:00:00,1.98,1.98,1.96,1.97,17708800.0,1.9349,1.9349,1.9154,1.9251,17708800.0
2010-05-10 13:30:00,1.97,1.98,1.96,1.97,11395200.0,1.9251,1.9349,1.9154,1.9251,11395200.0
2010-05-10 14:00:00,1.97,1.98,1.96,1.97,18044800.0,1.9251,1.9349,1.9154,1.9251,18044800.0
2010-05-10 14:30:00,1.97,1.98,1.96,1.98,9200000.0,1.9251,1.9349,1.9154,1.9349,9200000.0
2010-05-10 15:00:00,1.98,1.98,1.96,1.98,10188800.0,1.9349,1.9349,1.9154,1.9349,10188800.0
2010-05-10 15:30:00,1.98,1.99,1.97,1.99,24080000.0,1.9349,1.9447,1.9251,1.9447,24080000.0
2010-05-11 09:30:00,1.95,1.98,1.95,1.97,41174400.0,1.9056,1.9349,1.9056,1.9251,41174400.0
2010-05-11 10:00:00,1.97,1.98,1.96,1.98,24329600.0,1.9251,1.9349,1.9154,1.9349,24329600.0
2010-05-11 10:30:00,1.98,1.99,1.97,1.98,24476800.0,1.9349,1.9447,1.9251,1.9349,24476800.0
2010-05-11 11:00:00,1.98,2.01,1.98,2.01,21312000.0,1.9349,1.9642,1.9349,1.9642,21312000.0
2010-05-11 11:30:00,2.01,2.02,2.0,2.01,20819200.0,1.9642,1.974,1.9545,1.9642,20819200.0
2010-05-11 12:00:00,2.02,2.03,2.01,2.03,16080000.0,1.974,1.9838,1.9642,1.9838,16080000.0
2010-05-11 12:30:00,2.02,2.04,2.02,2.03,12678400.0,1.974,1.9936,1.974,1.9838,12678400.0
2010-05-11 13:00:00,2.03,2.04,2.03,2.03,10598400.0,1.9838,1.9936,1.9838,1.9838,10598400.0
2010-05-11 13:30:00,2.03,2.04,2.03,2.04,15814400.0,1.9838,1.9936,1.9838,1.9936,15814400.0
2010-05-11 14:00:00,2.04,2.04,2.01,2.02,19216000.0,1.9936,1.9936,1.9642,1.974,19216000.0
2010-05-11 14:30:00,2.02,2.02,2.0,2.0,33139200.0,1.974,1.974,1.9545,1.9545,33139200.0
2010-05-11 15:00:00,2.0,2.0,1.98,2.0,15347200.0,1.9545,1.9545,1.9349,1.9545,15347200.0
2010-05-11 15:30:00,2.0,2.01,1.99,1.99,23513600.0,1.9545,1.9642,1.9447,1.9447,23513600.0
2010-05-12 09:30:00,2.01,2.03,2.0,2.03,47030400.0,1.9642,1.9838,1.9545,1.9838,47030400.0
2010-05-12 10:00:00,2.03,2.04,2.03,2.04,20147200.0,1.9838,1.9936,1.9838,1.9936,20147200.0
2010-05-12 10:30:00,2.04,2.05,2.03,2.04,17635200.0,1.9936,2.0033,1.9838,1.9936,17635200.0
2010-05-12 11:00:00,2.04,2.05,2.03,2.03,23017600.0,1.9936,2.0033,1.9838,1.9838,23017600.0
2010-05-12 11:30:00,2.03,2.04,2.03,2.04,11718400.0,1.9838,1.9936,1.9838,1.9936,11718400.0
2010-05-12 12:00:00,2.04,2.05,2.04,2.05,7731200.0,1.9936,2.0033,1.9936,2.0033,7731200.0
2010-05-12 12:30:00,2.05,2.05,2.04,2.05,7110400.0,2.0033,2.0033,1.9936,2.0033,7110400.0
2010-05-12 13:00:00,2.05,2.06,2.05,2.05,17977600.0,2.0033,2.0131,2.0033,2.0033,17977600.0
2010-05-12 13:30:00,2.05,2.06,2.04,2.04,15107200.0,2.0033,2.0131,1.9936,1.9936,15107200.0
2010-05-12 14:00:00,2.04,2.06,2.04,2.06,10896000.0,1.9936,2.0131,1.9936,2.0131,10896000.0
2010-05-12 14:30:00,2.06,2.06,2.05,2.06,15926400.0,2.0131,2.0131,2.0033,2.0131,15926400.0
2010-05-12 15:00:00,2.06,2.07,2.05,2.06,15315200.0,2.0131,2.0229,2.0033,2.0131,15315200.0
2010-05-12 15:30:00,2.06,2.06,2.05,2.06,21017600.0,2.0131,2.0131,2.0033,2.0131,21017600.0
2010-05-13 09:30:00,2.05,2.07,2.04,2.06,44896000.0,2.0033,2.0229,1.9936,2.0131,44896000.0
2010-05-13 10:00:00,2.06,2.08,2.06,2.07,34080000.0,2.0131,2.0326,2.0131,2.0229,34080000.0
2010-05-13 10:30:00,2.07,2.08,2.06,2.06,17529600.0,2.0229,2.0326,2.0131,2.0131,17529600.0
2010-05-13 11:00:00,2.06,2.07,2.05,2.06,13148800.0,2.0131,2.0229,2.0033,2.0131,13148800.0
2010-05-13 11:30:00,2.06,2.06,2.04,2.04,16150400.0,2.0131,2.0131,1.9936,1.9936,16150400.0
2010-05-13 12:00:00,2.04,2.05,2.03,2.04,10921600.0,1.9936,2.0033,1.9838,1.9936,10921600.0
2010-05-13 12:30:00,2.04,2.04,2.04,2.04,6720000.0,1.9936,1.9936,1.9936,1.9936,6720000.0
2010-05-13 13:00:00,2.04,2.05,2.04,2.05,12019200.0,1.9936,2.0033,1.9936,2.0033,12019200.0
2010-05-13 13:30:00,2.05,2.06,2.04,2.04,8704000.0,2.0033,2.0131,1.9936,1.9936,8704000.0
2010-05-13 14:00:00,2.04,2.05,2.04,2.04,6035200.0,1.9936,2.0033,1.9936,1.9936,6035200.0
2010-05-13 14:30:00,2.04,2.05,2.03,2.03,12009600.0,1.9936,2.0033,1.9838,1.9838,12009600.0
2010-05-13 15:00:00,2.03,2.04,2.0,2.01,32294400.0,1.9838,1.9936,1.9545,1.9642,32294400.0
2010-05-13 15:30:00,2.01,2.02,1.99,2.0,42329600.0,1.9642,1.974,1.9447,1.9545,42329600.0
2010-05-14 09:30:00,1.97,1.97,1.91,1.92,77430400.0,1.9251,1.9251,1.8665,1.8763,77430400.0
2010-05-14 10:00:00,1.92,1.94,1.9,1.93,45132800.0,1.8763,1.8958,1.8567,1.8861,45132800.0
2010-05-14 10:30:00,1.93,1.93,1.92,1.92,21865600.0,1.8861,1.8861,1.8763,1.8763,21865600.0
2010-05-14 11:00:00,1.92,1.92,1.88,1.89,38908800.0,1.8763,1.8763,1.8372,1.847,38908800.0
2010-05-14 11:30:00,1.9,1.9,1.89,1.89,24492800.0,1.8567,1.8567,1.847,1.847,24492800.0
2010-05-14 12:00:00,1.89,1.9,1.88,1.89,23081600.0,1.847,1.8567,1.8372,1.847,23081600.0
2010-05-14 12:30:00,1.89,1.91,1.89,1.91,17740800.0,1.847,1.8665,1.847,1.8665,17740800.0
2010-05-14 13:00:00,1.91,1.91,1.9,1.9,17478400.0,1.8665,1.8665,1.8567,1.8567,17478400.0
2010-05-14 13:30:00,1.9,1.9,1.89,1.89,18457600.0,1.8567,1.8567,1.847,1.847,18457600.0
2010-05-14 14:00:00,1.89,1.9,1.88,1.89,12518400.0,1.847,1.8567,1.8372,1.847,12518400.0
2010-05-14 14:30:00,1.89,1.91,1.89,1.9,13305600.0,1.847,1.8665,1.847,1.8567,13305600.0
2010-05-14 15:00:00,1.9,1.9,1.88,1.89,14057600.0,1.8567,1.8567,1.8372,1.847,14057600.0
2010-05-14 15:30:00,1.89,1.93,1.89,1.92,52588800.0,1.847,1.8861,1.847,1.8763,52588800.0
2010-05-17 09:30:00,1.93,1.95,1.91,1.92,35123200.0,1.8861,1.9056,1.8665,1.8763,35123200.0
2010-05-17 10:00:00,1.92,1.94,1.92,1.94,26793600.0,1.8763,1.8958,1.8763,1.8958,26793600.0
2010-05-17 10:30:00,1.94,1.95,1.92,1.92,17593600.0,1.8958,1.9056,1.8763,1.8763,17593600.0
2010-05-17 11:00:00,1.92,1.93,1.89,1.9,19798400.0,1.8763,1.8861,1.847,1.8567,19798400.0
2010-05-17 11:30:00,1.9,1.91,1.89,1.89,13689600.0,1.8567,1.8665,1.847,1.847,13689600.0
2010-05-17 12:00:00,1.89,1.89,1.85,1.87,31785600.0,1.847,1.847,1.8079,1.8274,31785600.0
2010-05-17 12:30:00,1.87,1.89,1.87,1.87,10720000.0,1.8274,1.847,1.8274,1.8274,10720000.0
2010-05-17 13:00:00,1.87,1.89,1.87,1.89,13078400.0,1.8274,1.847,1.8274,1.847,13078400.0
2010-05-17 13:30:00,1.89,1.89,1.88,1.89,12275200.0,1.847,1.847,1.8372,1.847,12275200.0
2010-05-17 14:00:00,1.89,1.9,1.89,1.89,11776000.0,1.847,1.8567,1.847,1.847,11776000.0
2010-05-17 14:30:00,1.89,1.92,1.89,1.91,14531200.0,1.847,1.8763,1.847,1.8665,14531200.0
2010-05-17 15:00:00,1.91,1.93,1.89,1.91,24915200.0,1.8665,1.8861,1.847,1.8665,24915200.0
2010-05-17 15:30:00,1.91,1.94,1.91,1.94,31804800.0,1.8665,1.8958,1.8665,1.8958,31804800.0
2010-05-18 09:30:00,1.97,1.97,1.95,1.96,39091200.0,1.9251,1.9251,1.9056,1.9154,39091200.0
2010-05-18 10:00:00,1.96,1.96,1.94,1.94,21804800.0,1.9154,1.9154,1.8958,1.8958,21804800.0
2010-05-18 10:30:00,1.94,1.94,1.89,1.91,33552000.0,1.8958,1.8958,1.847,1.8665,33552000.0
2010-05-18 11:00:00,1.91,1.93,1.91,1.93,23043200.0,1.8665,1.8861,1.8665,1.8861,23043200.0
2010-05-18 11:30:00,1.93,1.93,1.9,1.91,20611200.0,1.8861,1.8861,1.8567,1.8665,20611200.0
2010-05-18 12:00:00,1.91,1.92,1.89,1.91,22835200.0,1.8665,1.8763,1.847,1.8665,22835200.0
2010-05-18 12:30:00,1.91,1.93,1.91,1.91,17804800.0,1.8665,1.8861,1.8665,1.8665,17804800.0
2010-05-18 13:00:00,1.91,1.91,1.89,1.9,26918400.0,1.8665,1.8665,1.847,1.8567,26918400.0
2010-05-18 13:30:00,1.9,1.91,1.88,1.89,31510400.0,1.8567,1.8665,1.8372,1.847,31510400.0
2010-05-18 14:00:00,1.88,1.9,1.88,1.89,24198400.0,1.8372,1.8567,1.8372,1.847,24198400.0
2010-05-18 14:30:00,1.89,1.89,1.86,1.88,27836800.0,1.847,1.847,1.8176,1.8372,27836800.0
2010-05-18 15:00:00,1.87,1.9,1.86,1.87,24009600.0,1.8274,1.8567,1.8176,1.8274,24009600.0
2010-05-18 15:30:00,1.87,1.89,1.87,1.88,31430400.0,1.8274,1.847,1.8274,1.8372,31430400.0
2010-05-19 09:30:00,1.87,1.9,1.86,1.88,46870400.0,1.8274,1.8567,1.8176,1.8372,46870400.0
2010-05-19 10:00:00,1.88,1.88,1.82,1.84,59644800.0,1.8372,1.8372,1.7786,1.7981,59644800.0
2010-05-19 10:30:00,1.84,1.86,1.84,1.85,36336000.0,1.7981,1.8176,1.7981,1.8079,36336000.0
2010-05-19 11:00:00,1.85,1.86,1.82,1.83,29056000.0,1.8079,1.8176,1.7786,1.7883,29056000.0
2010-05-19 11:30:00,1.83,1.83,1.81,1.82,34886400.0,1.7883,1.7883,1.7688,1.7786,34886400.0
2010-05-19 12:00:00,1.82,1.85,1.82,1.84,21408000.0,1.7786,1.8079,1.7786,1.7981,21408000.0
2010-05-19 12:30:00,1.84,1.85,1.83,1.85,18592000.0,1.7981,1.8079,1.7883,1.8079,18592000.0
2010-05-19 13:00:00,1.85,1.87,1.84,1.86,20099200.0,1.8079,1.8274,1.7981,1.8176,20099200.0
2010-05-19 13:30:00,1.86,1.87,1.85,1.86,17888000.0,1.8176,1.8274,1.8079,1.8176,17888000.0
2010-05-19 14:00:00,1.86,1.87,1.84,1.85,21120000.0,1.8176,1.8274,1.7981,1.8079,21120000.0
2010-05-19 14:30:00,1.85,1.86,1.84,1.85,19427200.0,1.8079,1.8176,1.7981,1.8079,19427200.0
2010-05-19 15:00:00,1.85,1.85,1.83,1.85,21968000.0,1.8079,1.8079,1.7883,1.8079,21968000.0
2010-05-19 15:30:00,1.85,1.87,1.85,1.85,33462400.0,1.8079,1.8274,1.8079,1.8079,33462400.0
2010-05-20 09:30:00,1.78,1.79,1.76,1.77,60035200.0,1.7395,1.7492,1.7199,1.7297,60035200.0
2010-05-20 10:00:00,1.77,1.78,1.72,1.74,80044800.0,1.7297,1.7395,1.6808,1.7004,80044800.0
2010-05-20 10:30:00,1.74,1.76,1.73,1.74,50092800.0,1.7004,1.7199,1.6906,1.7004,50092800.0
2010-05-20 11:00:00,1.74,1.76,1.74,1.76,31606400.0,1.7004,1.7199,1.7004,1.7199,31606400.0
2010-05-20 11:30:00,1.76,1.76,1.75,1.75,28198400.0,1.7199,1.7199,1.7102,1.7102,28198400.0
2010-05-20 12:00:00,1.75,1.75,1.74,1.74,23443200.0,1.7102,1.7102,1.7004,1.7004,23443200.0
2010-05-20 12:30:00,1.74,1.74,1.7,1.71,31648000.0,1.7004,1.7004,1.6613,1.6711,31648000.0
2010-05-20 13:00:00,1.71,1.75,1.7,1.74,40691200.0,1.6711,1.7102,1.6613,1.7004,40691200.0
2010-05-20 13:30:00,1.74,1.76,1.74,1.74,42195200.0,1.7004,1.7199,1.7004,1.7004,42195200.0
2010-05-20 14:00:00,1.74,1.77,1.72,1.75,35680000.0,1.7004,1.7297,1.6808,1.7102,35680000.0
2010-05-20 14:30:00,1.75,1.79,1.75,1.76,61219200.0,1.7102,1.7492,1.7102,1.7199,61219200.0
2010-05-20 15:00:00,1.76,1.77,1.75,1.76,38726400.0,1.7199,1.7297,1.7102,1.7199,38726400.0
2010-05-20 15:30:00,1.76,1.77,1.71,1.71,53244800.0,1.7199,1.7297,1.6711,1.6711,53244800.0
2010-05-21 09:30:00,1.66,1.74,1.65,1.72,124054400.0,1.6222,1.7004,1.6124,1.6808,124054400.0
2010-05-21 10:00:00,1.72,1.74,1.7,1.7,54768000.0,1.6808,1.7004,1.6613,1.6613,54768000.0
2010-05-21 10:30:00,1.7,1.73,1.7,1.72,40432000.0,1.6613,1.6906,1.6613,1.6808,40432000.0
2010-05-21 11:00:00,1.72,1.75,1.72,1.75,35315200.0,1.6808,1.7102,1.6808,1.7102,35315200.0
2010-05-21 11:30:00,1.75,1.77,1.74,1.76,43353600.0,1.7102,1.7297,1.7004,1.7199,43353600.0
2010-05-21 12:00:00,1.76,1.77,1.75,1.76,19852800.0,1.7199,1.7297,1.7102,1.7199,19852800.0
2010-05-21 12:30:00,1.76,1.77,1.74,1.75,19644800.0,1.7199,1.7297,1.7004,1.7102,19644800.0
2010-05-21 13:00:00,1.75,1.75,1.73,1.74,17142400.0,1.7102,1.7102,1.6906,1.7004,17142400.0
2010-05-21 13:30:00,1.74,1.75,1.74,1.75,17152000.0,1.7004,1.7102,1.7004,1.7102,17152000.0
2010-05-21 14:00:00,1.75,1.76,1.72,1.73,22931200.0,1.7102,1.7199,1.6808,1.6906,22931200.0
2010-05-21 14:30:00,1.73,1.74,1.71,1.72,17491200.0,1.6906,1.7004,1.6711,1.6808,17491200.0
2010-05-21 15:00:00,1.72,1.73,1.7,1.72,26329600.0,1.6808,1.6906,1.6613,1.6808,26329600.0
2010-05-21 15:30:00,1.72,1.75,1.71,1.75,53539200.0,1.6808,1.7102,1.6711,1.7102,53539200.0
2010-05-24 09:30:00,1.75,1.77,1.74,1.75,72486400.0,1.7102,1.7297,1.7004,1.7102,72486400.0
2010-05-24 10:00:00,1.76,1.78,1.75,1.77,47849600.0,1.7199,1.7395,1.7102,1.7297,47849600.0
2010-05-24 10:30:00,1.77,1.78,1.76,1.77,33254400.0,1.7297,1.7395,1.7199,1.7297,33254400.0
2010-05-24 11:00:00,1.77,1.78,1.76,1.76,21849600.0,1.7297,1.7395,1.7199,1.7199,21849600.0
2010-05-24 11:30:00,1.76,1.78,1.76,1.77,10156800.0,1.7199,1.7395,1.7199,1.7297,10156800.0
2010-05-24 12:00:00,1.77,1.78,1.77,1.78,15779200.0,1.7297,1.7395,1.7297,1.7395,15779200.0
2010-05-24 12:30:00,1.78,1.79,1.78,1.78,13715200.0,1.7395,1.7492,1.7395,1.7395,13715200.0
2010-05-24 13:00:00,1.78,1.79,1.78,1.78,14963200.0,1.7395,1.7492,1.7395,1.7395,14963200.0
2010-05-24 13:30:00,1.78,1.78,1.77,1.77,18374400.0,1.7395,1.7395,1.7297,1.7297,18374400.0
2010-05-24 14:00:00,1.77,1.78,1.77,1.78,7942400.0,1.7297,1.7395,1.7297,1.7395,7942400.0
2010-05-24 14:30:00,1.78,1.78,1.77,1.77,14342400.0,1.7395,1.7395,1.7297,1.7297,14342400.0
2010-05-24 15:00:00,1.77,1.78,1.76,1.76,18486400.0,1.7297,1.7395,1.7199,1.7199,18486400.0
2010-05-24 15:30:00,1.76,1.77,1.73,1.74,35884800.0,1.7199,1.7297,1.6906,1.7004,35884800.0
2010-05-25 09:30:00,1.66,1.66,1.63,1.65,94128000.0,1.6222,1.6222,1.5929,1.6124,94128000.0
2010-05-25 10:00:00,1.65,1.68,1.64,1.66,57760000.0,1.6124,1.6417,1.6027,1.6222,57760000.0
2010-05-25 10:30:00,1.66,1.67,1.65,1.66,36412800.0,1.6222,1.632,1.6124,1.6222,36412800.0
2010-05-25 11:00:00,1.66,1.68,1.66,1.67,26003200.0,1.6222,1.6417,1.6222,1.632,26003200.0
2010-05-25 11:30:00,1.67,1.69,1.66,1.69,15132800.0,1.632,1.6515,1.6222,1.6515,15132800.0
2010-05-25 12:00:00,1.69,1.7,1.68,1.68,19648000.0,1.6515,1.6613,1.6417,1.6417,19648000.0
2010-05-25 12:30:00,1.68,1.68,1.67,1.68,15241600.0,1.6417,1.6417,1.632,1.6417,15241600.0
2010-05-25 13:00:00,1.68,1.68,1.66,1.68,13552000.0,1.6417,1.6417,1.6222,1.6417,13552000.0
2010-05-25 13:30:00,1.68,1.68,1.66,1.67,13987200.0,1.6417,1.6417,1.6222,1.632,13987200.0
2010-05-25 14:00:00,1.67,1.7,1.66,1.69,14841600.0,1.632,1.6613,1.6222,1.6515,14841600.0
2010-05-25 14:30:00,1.69,1.71,1.68,1.7,27302400.0,1.6515,1.6711,1.6417,1.6613,27302400.0
2010-05-25 15:00:00,1.7,1.73,1.7,1.73,37612800.0,1.6613,1.6906,1.6613,1.6906,37612800.0
2010-05-25 15:30:00,1.73,1.74,1.72,1.74,48716800.0,1.6906,1.7004,1.6808,1.7004,48716800.0
2010-05-26 09:30:00,1.76,1.8,1.75,1.79,56796800.0,1.7199,1.759,1.7102,1.7492,56796800.0
2010-05-26 10:00:00,1.79,1.8,1.79,1.79,28489600.0,1.7492,1.759,1.7492,1.7492,28489600.0
2010-05-26 10:30:00,1.79,1.81,1.78,1.79,25395200.0,1.7492,1.7688,1.7395,1.7492,25395200.0
2010-05-26 11:00:00,1.79,1.79,1.76,1.77,24560000.0,1.7492,1.7492,1.7199,1.7297,24560000.0
2010-05-26 11:30:00,1.77,1.77,1.76,1.77,24640000.0,1.7297,1.7297,1.7199,1.7297,24640000.0
2010-05-26 12:00:00,1.77,1.78,1.76,1.77,10518400.0,1.7297,1.7395,1.7199,1.7297,10518400.0
2010-05-26 12:30:00,1.77,1.77,1.76,1.77,9600000.0,1.7297,1.7297,1.7199,1.7297,9600000.0
2010-05-26 13:00:00,1.77,1.78,1.77,1.77,9628800.0,1.7297,1.7395,1.7297,1.7297,9628800.0
2010-05-26 13:30:00,1.77,1.78,1.77,1.77,7846400.0,1.7297,1.7395,1.7297,1.7297,7846400.0
2010-05-26 14:00:00,1.77,1.78,1.76,1.76,9628800.0,1.7297,1.7395,1.7199,1.7199,9628800.0
2010-05-26 14:30:00,1.76,1.76,1.73,1.75,31638400.0,1.7199,1.7199,1.6906,1.7102,31638400.0
2010-05-26 15:00:00,1.74,1.75,1.69,1.71,34355200.0,1.7004,1.7102,1.6515,1.6711,34355200.0
2010-05-26 15:30:00,1.71,1.72,1.69,1.7,40307200.0,1.6711,1.6808,1.6515,1.6613,40307200.0
2010-05-27 09:30:00,1.78,1.79,1.77,1.78,48480000.0,1.7395,1.7492,1.7297,1.7395,48480000.0
2010-05-27 10:00:00,1.78,1.8,1.77,1.8,37430400.0,1.7395,1.759,1.7297,1.759,37430400.0
2010-05-27 10:30:00,1.8,1.8,1.78,1.79,25241600.0,1.759,1.759,1.7395,1.7492,25241600.0
2010-05-27 11:00:00,1.79,1.8,1.78,1.8,22048000.0,1.7492,1.759,1.7395,1.759,22048000.0
2010-05-27 11:30:00,1.8,1.8,1.79,1.8,25187200.0,1.759,1.759,1.7492,1.759,25187200.0
2010-05-27 12:00:00,1.8,1.8,1.79,1.8,15241600.0,1.759,1.759,1.7492,1.759,15241600.0
2010-05-27 12:30:00,1.8,1.8,1.79,1.79,8876800.0,1.759,1.759,1.7492,1.7492,8876800.0
2010-05-27 13:00:00,1.79,1.8,1.79,1.8,12032000.0,1.7492,1.759,1.7492,1.759,12032000.0
2010-05-27 13:30:00,1.8,1.81,1.8,1.8,11932800.0,1.759,1.7688,1.759,1.759,11932800.0
2010-05-27 14:00:00,1.8,1.82,1.8,1.81,23289600.0,1.759,1.7786,1.759,1.7688,23289600.0
2010-05-27 14:30:00,1.81,1.82,1.8,1.81,12121600.0,1.7688,1.7786,1.759,1.7688,12121600.0
2010-05-27 15:00:00,1.81,1.82,1.8,1.81,13049600.0,1.7688,1.7786,1.759,1.7688,13049600.0
2010-05-27 15:30:00,1.81,1.83,1.81,1.83,34121600.0,1.7688,1.7883,1.7688,1.7883,34121600.0
2010-05-28 09:30:00,1.83,1.84,1.81,1.83,31526400.0,1.7883,1.7981,1.7688,1.7883,31526400.0
2010-05-28 10:00:00,1.83,1.84,1.82,1.82,16262400.0,1.7883,1.7981,1.7786,1.7786,16262400.0
2010-05-28 10:30:00,1.82,1.83,1.81,1.81,17132800.0,1.7786,1.7883,1.7688,1.7688,17132800.0
2010-05-28 11:00:00,1.81,1.82,1.8,1.8,15868800.0,1.7688,1.7786,1.759,1.759,15868800.0
2010-05-28 11:30:00,1.8,1.81,1.8,1.81,11081600.0,1.759,1.7688,1.759,1.7688,11081600.0
2010-05-28 12:00:00,1.81,1.82,1.8,1.82,9120000.0,1.7688,1.7786,1.759,1.7786,9120000.0
2010-05-28 12:30:00,1.82,1.82,1.78,1.79,40940800.0,1.7786,1.7786,1.7395,1.7492,40940800.0
2010-05-28 13:00:00,1.79,1.8,1.79,1.8,10758400.0,1.7492,1.759,1.7492,1.759,10758400.0
2010-05-28 13:30:00,1.8,1.8,1.78,1.79,9286400.0,1.759,1.759,1.7395,1.7492,9286400.0
2010-05-28 14:00:00,1.79,1.8,1.78,1.8,14630400.0,1.7492,1.759,1.7395,1.759,14630400.0
2010-05-28 14:30:00,1.8,1.82,1.79,1.82,15952000.0,1.759,1.7786,1.7492,1.7786,15952000.0
2010-05-28 15:00:00,1.82,1.83,1.81,1.83,22070400.0,1.7786,1.7883,1.7688,1.7883,22070400.0
2010-05-28 15:30:00,1.83,1.84,1.8,1.81,31660800.0,1.7883,1.7981,1.759,1.7688,31660800.0
2010-06-01 09:30:00,1.8,1.82,1.79,1.8,35228800.0,1.759,1.7786,1.7492,1.759,35228800.0
2010-06-01 10:00:00,1.8,1.86,1.8,1.85,39984000.0,1.759,1.8176,1.759,1.8079,39984000.0
2010-06-01 10:30:00,1.85,1.86,1.84,1.84,24614400.0,1.8079,1.8176,1.7981,1.7981,24614400.0
2010-06-01 11:00:00,1.84,1.84,1.82,1.83,16902400.0,1.7981,1.7981,1.7786,1.7883,16902400.0
2010-06-01 11:30:00,1.83,1.84,1.81,1.81,16934400.0,1.7883,1.7981,1.7688,1.7688,16934400.0
2010-06-01 12:00:00,1.81,1.83,1.81,1.83,15104000.0,1.7688,1.7883,1.7688,1.7883,15104000.0
2010-06-01 12:30:00,1.83,1.83,1.82,1.82,7523200.0,1.7883,1.7883,1.7786,1.7786,7523200.0
2010-06-01 13:00:00,1.82,1.85,1.82,1.85,14332800.0,1.7786,1.8079,1.7786,1.8079,14332800.0
2010-06-01 13:30:00,1.85,1.85,1.83,1.83,13827200.0,1.8079,1.8079,1.7883,1.7883,13827200.0
2010-06-01 14:00:00,1.83,1.83,1.81,1.83,16726400.0,1.7883,1.7883,1.7688,1.7883,16726400.0
2010-06-01 14:30:00,1.83,1.84,1.82,1.83,15612800.0,1.7883,1.7981,1.7786,1.7883,15612800.0
2010-06-01 15:00:00,1.83,1.83,1.79,1.8,31808000.0,1.7883,1.7883,1.7492,1.759,31808000.0
2010-06-01 15:30:00,1.8,1.82,1.77,1.77,49324800.0,1.759,1.7786,1.7297,1.7297,49324800.0
2010-06-02 09:30:00,1.79,1.8,1.77,1.78,39401600.0,1.7492,1.759,1.7297,1.7395,39401600.0
2010-06-02 10:00:00,1.78,1.81,1.78,1.8,28108800.0,1.7395,1.7688,1.7395,1.759,28108800.0
2010-06-02 10:30:00,1.8,1.81,1.79,1.8,16524800.0,1.759,1.7688,1.7492,1.759,16524800.0
2010-06-02 11:00:00,1.8,1.82,1.8,1.81,14531200.0,1.759,1.7786,1.759,1.7688,14531200.0
2010-06-02 11:30:00,1.81,1.82,1.81,1.82,7433600.0,1.7688,1.7786,1.7688,1.7786,7433600.0
2010-06-02 12:00:00,1.82,1.83,1.82,1.82,5769600.0,1.7786,1.7883,1.7786,1.7786,5769600.0
2010-06-02 12:30:00,1.82,1.83,1.82,1.83,5852800.0,1.7786,1.7883,1.7786,1.7883,5852800.0
2010-06-02 13:00:00,1.83,1.83,1.82,1.82,11635200.0,1.7883,1.7883,1.7786,1.7786,11635200.0
2010-06-02 13:30:00,1.82,1.83,1.82,1.82,7148800.0,1.7786,1.7883,1.7786,1.7786,7148800.0
2010-06-02 14:00:00,1.82,1.82,1.8,1.81,10505600.0,1.7786,1.7786,1.759,1.7688,10505600.0
2010-06-02 14:30:00,1.81,1.84,1.81,1.83,19427200.0,1.7688,1.7981,1.7688,1.7883,19427200.0
2010-06-02 15:00:00,1.83,1.85,1.83,1.85,19030400.0,1.7883,1.8079,1.7883,1.8079,19030400.0
2010-06-02 15:30:00,1.85,1.86,1.84,1.86,37126400.0,1.8079,1.8176,1.7981,1.8176,37126400.0
2010-06-03 09:30:00,1.87,1.89,1.86,1.89,54400000.0,1.8274,1.847,1.8176,1.847,54400000.0
2010-06-03 10:00:00,1.89,1.89,1.86,1.86,31222400.0,1.847,1.847,1.8176,1.8176,31222400.0
2010-06-03 10:30:00,1.86,1.88,1.86,1.88,18620800.0,1.8176,1.8372,1.8176,1.8372,18620800.0
2010-06-03 11:00:00,1.88,1.89,1.87,1.87,11001600.0,1.8372,1.847,1.8274,1.8274,11001600.0
2010-06-03 11:30:00,1.87,1.88,1.87,1.88,8579200.0,1.8274,1.8372,1.8274,1.8372,8579200.0
2010-06-03 12:00:00,1.88,1.88,1.84,1.85,19020800.0,1.8372,1.8372,1.7981,1.8079,19020800.0
2010-06-03 12:30:00,1.85,1.86,1.85,1.86,7958400.0,1.8079,1.8176,1.8079,1.8176,7958400.0
2010-06-03 13:00:00,1.86,1.87,1.85,1.86,8678400.0,1.8176,1.8274,1.8079,1.8176,8678400.0
2010-06-03 13:30:00,1.86,1.88,1.86,1.87,8908800.0,1.8176,1.8372,1.8176,1.8274,8908800.0
2010-06-03 14:00:00,1.87,1.88,1.86,1.87,9641600.0,1.8274,1.8372,1.8176,1.8274,9641600.0
2010-06-03 14:30:00,1.87,1.89,1.87,1.88,10294400.0,1.8274,1.847,1.8274,1.8372,10294400.0
2010-06-03 15:00:00,1.88,1.9,1.87,1.89,18630400.0,1.8372,1.8567,1.8274,1.847,18630400.0
2010-06-03 15:30:00,1.9,1.9,1.89,1.89,27977600.0,1.8567,1.8567,1.847,1.847,27977600.0
2010-06-04 09:30:00,1.81,1.85,1.81,1.85,63958400.0,1.7688,1.8079,1.7688,1.8079,63958400.0
2010-06-04 10:00:00,1.85,1.86,1.84,1.86,47798400.0,1.8079,1.8176,1.7981,1.8176,47798400.0
2010-06-04 10:30:00,1.86,1.86,1.84,1.84,27452800.0,1.8176,1.8176,1.7981,1.7981,27452800.0
2010-06-04 11:00:00,1.84,1.85,1.82,1.82,28960000.0,1.7981,1.8079,1.7786,1.7786,28960000.0
2010-06-04 11:30:00,1.82,1.84,1.82,1.83,25513600.0,1.7786,1.7981,1.7786,1.7883,25513600.0
2010-06-04 12:00:00,1.83,1.83,1.81,1.82,26752000.0,1.7883,1.7883,1.7688,1.7786,26752000.0
2010-06-04 12:30:00,1.82,1.82,1.81,1.82,13625600.0,1.7786,1.7786,1.7688,1.7786,13625600.0
2010-06-04 13:00:00,1.82,1.82,1.8,1.8,25526400.0,1.7786,1.7786,1.759,1.759,25526400.0
2010-06-04 13:30:00,1.8,1.8,1.79,1.79,22224000.0,1.759,1.759,1.7492,1.7492,22224000.0
2010-06-04 14:00:00,1.79,1.8,1.78,1.79,31283200.0,1.7492,1.759,1.7395,1.7492,31283200.0
2010-06-04 14:30:00,1.78,1.79,1.76,1.77,39126400.0,1.7395,1.7492,1.7199,1.7297,39126400.0
2010-06-04 15:00:00,1.77,1.78,1.76,1.76,42172800.0,1.7297,1.7395,1.7199,1.7199,42172800.0
2010-06-04 15:30:00,1.76,1.77,1.75,1.76,55884800.0,1.7199,1.7297,1.7102,1.7199,55884800.0
2010-06-07 09:30:00,1.78,1.79,1.75,1.78,40758400.0,1.7395,1.7492,1.7102,1.7395,40758400.0
2010-06-07 10:00:00,1.78,1.79,1.77,1.77,23689600.0,1.7395,1.7492,1.7297,1.7297,23689600.0
2010-06-07 10:30:00,1.77,1.78,1.73,1.73,26736000.0,1.7297,1.7395,1.6906,1.6906,26736000.0
2010-06-07 11:00:00,1.73,1.74,1.73,1.74,19088000.0,1.6906,1.7004,1.6906,1.7004,19088000.0
2010-06-07 11:30:00,1.74,1.75,1.74,1.75,10723200.0,1.7004,1.7102,1.7004,1.7102,10723200.0
2010-06-07 12:00:00,1.75,1.76,1.75,1.75,13270400.0,1.7102,1.7199,1.7102,1.7102,13270400.0
2010-06-07 12:30:00,1.75,1.76,1.75,1.76,9161600.0,1.7102,1.7199,1.7102,1.7199,9161600.0
2010-06-07 13:00:00,1.76,1.76,1.75,1.76,11504000.0,1.7199,1.7199,1.7102,1.7199,11504000.0
2010-06-07 13:30:00,1.76,1.77,1.74,1.74,14502400.0,1.7199,1.7297,1.7004,1.7004,14502400.0
2010-06-07 14:00:00,1.74,1.75,1.73,1.74,11600000.0,1.7004,1.7102,1.6906,1.7004,11600000.0
2010-06-07 14:30:00,1.74,1.74,1.71,1.72,21564800.0,1.7004,1.7004,1.6711,1.6808,21564800.0
2010-06-07 15:00:00,1.72,1.73,1.7,1.7,34009600.0,1.6808,1.6906,1.6613,1.6613,34009600.0
2010-06-07 15:30:00,1.7,1.71,1.69,1.7,39318400.0,1.6613,1.6711,1.6515,1.6613,39318400.0
2010-06-08 09:30:00,1.71,1.71,1.67,1.68,44662400.0,1.6711,1.6711,1.632,1.6417,44662400.0
2010-06-08 10:00:00,1.68,1.69,1.66,1.68,35251200.0,1.6417,1.6515,1.6222,1.6417,35251200.0
2010-06-08 10:30:00,1.68,1.68,1.65,1.67,31286400.0,1.6417,1.6417,1.6124,1.632,31286400.0
2010-06-08 11:00:00,1.67,1.69,1.65,1.68,33708800.0,1.632,1.6515,1.6124,1.6417,33708800.0
2010-06-08 11:30:00,1.68,1.7,1.68,1.7,33142400.0,1.6417,1.6613,1.6417,1.6613,33142400.0
2010-06-08 12:00:00,1.7,1.7,1.68,1.68,15449600.0,1.6613,1.6613,1.6417,1.6417,15449600.0
2010-06-08 12:30:00,1.68,1.69,1.68,1.69,18729600.0,1.6417,1.6515,1.6417,1.6515,18729600.0
2010-06-08 13:00:00,1.69,1.69,1.67,1.67,13350400.0,1.6515,1.6515,1.632,1.632,13350400.0
2010-06-08 13:30:00,1.67,1.67,1.65,1.66,24652800.0,1.632,1.632,1.6124,1.6222,24652800.0
2010-06-08 14:00:00,1.66,1.68,1.65,1.67,26918400.0,1.6222,1.6417,1.6124,1.632,26918400.0
2010-06-08 14:30:00,1.67,1.69,1.66,1.67,30601600.0,1.632,1.6515,1.6222,1.632,30601600.0
2010-06-08 15:00:00,1.67,1.68,1.65,1.68,35177600.0,1.632,1.6417,1.6124,1.6417,35177600.0
2010-06-08 15:30:00,1.68,1.7,1.67,1.69,46012800.0,1.6417,1.6613,1.632,1.6515,46012800.0
2010-06-09 09:30:00,1.72,1.72,1.7,1.71,45193600.0,1.6808,1.6808,1.6613,1.6711,45193600.0
2010-06-09 10:00:00,1.71,1.71,1.69,1.7,22620800.0,1.6711,1.6711,1.6515,1.6613,22620800.0
2010-06-09 10:30:00,1.7,1.72,1.69,1.72,17712000.0,1.6613,1.6808,1.6515,1.6808,17712000.0
2010-06-09 11:00:00,1.72,1.75,1.72,1.74,22899200.0,1.6808,1.7102,1.6808,1.7004,22899200.0
2010-06-09 11:30:00,1.74,1.75,1.73,1.74,6947200.0,1.7004,1.7102,1.6906,1.7004,6947200.0
2010-06-09 12:00:00,1.74,1.75,1.73,1.74,7241600.0,1.7004,1.7102,1.6906,1.7004,7241600.0
2010-06-09 12:30:00,1.74,1.74,1.73,1.73,6294400.0,1.7004,1.7004,1.6906,1.6906,6294400.0
2010-06-09 13:00:00,1.73,1.73,1.73,1.73,9606400.0,1.6906,1.6906,1.6906,1.6906,9606400.0
2010-06-09 13:30:00,1.73,1.73,1.72,1.72,14323200.0,1.6906,1.6906,1.6808,1.6808,14323200.0
2010-06-09 14:00:00,1.72,1.73,1.71,1.72,15356800.0,1.6808,1.6906,1.6711,1.6808,15356800.0
2010-06-09 14:30:00,1.72,1.72,1.69,1.69,17340800.0,1.6808,1.6808,1.6515,1.6515,17340800.0
2010-06-09 15:00:00,1.69,1.7,1.67,1.68,29545600.0,1.6515,1.6613,1.632,1.6417,29545600.0
2010-06-09 15:30:00,1.68,1.68,1.65,1.66,27731200.0,1.6417,1.6417,1.6124,1.6222,27731200.0
2010-06-10 09:30:00,1.71,1.73,1.7,1.73,32777600.0,1.6711,1.6906,1.6613,1.6906,32777600.0
2010-06-10 10:00:00,1.73,1.74,1.72,1.72,14435200.0,1.6906,1.7004,1.6808,1.6808,14435200.0
2010-06-10 10:30:00,1.72,1.73,1.72,1.73,9699200.0,1.6808,1.6906,1.6808,1.6906,9699200.0
2010-06-10 11:00:00,1.73,1.74,1.73,1.73,6803200.0,1.6906,1.7004,1.6906,1.6906,6803200.0
2010-06-10 11:30:00,1.73,1.73,1.72,1.73,7440000.0,1.6906,1.6906,1.6808,1.6906,7440000.0
2010-06-10 12:00:00,1.73,1.73,1.71,1.72,7760000.0,1.6906,1.6906,1.6711,1.6808,7760000.0
2010-06-10 12:30:00,1.72,1.73,1.71,1.72,5881600.0,1.6808,1.6906,1.6711,1.6808,5881600.0
2010-06-10 13:00:00,1.72,1.72,1.71,1.72,6854400.0,1.6808,1.6808,1.6711,1.6808,6854400.0
2010-06-10 13:30:00,1.72,1.73,1.72,1.73,7644800.0,1.6808,1.6906,1.6808,1.6906,7644800.0
2010-06-10 14:00:00,1.73,1.73,1.72,1.73,7478400.0,1.6906,1.6906,1.6808,1.6906,7478400.0
2010-06-10 14:30:00,1.73,1.75,1.73,1.75,12118400.0,1.6906,1.7102,1.6906,1.7102,12118400.0
2010-06-10 15:00:00,1.75,1.76,1.74,1.75,27750400.0,1.7102,1.7199,1.7004,1.7102,27750400.0
2010-06-10 15:30:00,1.75,1.76,1.75,1.76,32566400.0,1.7102,1.7199,1.7102,1.7199,32566400.0
2010-06-11 09:30:00,1.72,1.76,1.72,1.76,40377600.0,1.6808,1.7199,1.6808,1.7199,40377600.0
2010-06-11 10:00:00,1.76,1.78,1.75,1.78,34102400.0,1.7199,1.7395,1.7102,1.7395,34102400.0
2010-06-11 10:30:00,1.78,1.78,1.76,1.76,17110400.0,1.7395,1.7395,1.7199,1.7199,17110400.0
2010-06-11 11:00:00,1.76,1.76,1.74,1.75,13616000.0,1.7199,1.7199,1.7004,1.7102,13616000.0
2010-06-11 11:30:00,1.75,1.77,1.75,1.76,8806400.0,1.7102,1.7297,1.7102,1.7199,8806400.0
2010-06-11 12:00:00,1.77,1.77,1.76,1.76,5478400.0,1.7297,1.7297,1.7199,1.7199,5478400.0
2010-06-11 12:30:00,1.76,1.77,1.75,1.76,5200000.0,1.7199,1.7297,1.7102,1.7199,5200000.0
2010-06-11 13:00:00,1.76,1.78,1.76,1.77,5891200.0,1.7199,1.7395,1.7199,1.7297,5891200.0
2010-06-11 13:30:00,1.77,1.77,1.75,1.76,6099200.0,1.7297,1.7297,1.7102,1.7199,6099200.0
2010-06-11 14:00:00,1.76,1.76,1.75,1.75,7520000.0,1.7199,1.7199,1.7102,1.7102,7520000.0
2010-06-11 14:30:00,1.75,1.77,1.75,1.76,9353600.0,1.7102,1.7297,1.7102,1.7199,9353600.0
2010-06-11 15:00:00,1.76,1.78,1.76,1.77,7824000.0,1.7199,1.7395,1.7199,1.7297,7824000.0
2010-06-11 15:30:00,1.77,1.8,1.77,1.79,28988800.0,1.7297,1.759,1.7297,1.7492,28988800.0
2010-06-14 09:30:00,1.82,1.83,1.82,1.83,30688000.0,1.7786,1.7883,1.7786,1.7883,30688000.0
2010-06-14 10:00:00,1.83,1.84,1.82,1.84,20784000.0,1.7883,1.7981,1.7786,1.7981,20784000.0
2010-06-14 10:30:00,1.84,1.84,1.83,1.84,12720000.0,1.7981,1.7981,1.7883,1.7981,12720000.0
2010-06-14 11:00:00,1.84,1.85,1.84,1.84,14761600.0,1.7981,1.8079,1.7981,1.7981,14761600.0
2010-06-14 11:30:00,1.84,1.84,1.84,1.84,7107200.0,1.7981,1.7981,1.7981,1.7981,7107200.0
2010-06-14 12:00:00,1.84,1.84,1.83,1.84,5091200.0,1.7981,1.7981,1.7883,1.7981,5091200.0
2010-06-14 12:30:00,1.84,1.84,1.83,1.83,6963200.0,1.7981,1.7981,1.7883,1.7883,6963200.0
2010-06-14 13:00:00,1.82,1.83,1.82,1.82,16419200.0,1.7786,1.7883,1.7786,1.7786,16419200.0
2010-06-14 13:30:00,1.82,1.83,1.81,1.81,11795200.0,1.7786,1.7883,1.7688,1.7688,11795200.0
2010-06-14 14:00:00,1.81,1.81,1.8,1.81,22924800.0,1.7688,1.7688,1.759,1.7688,22924800.0
2010-06-14 14:30:00,1.81,1.82,1.8,1.81,14624000.0,1.7688,1.7786,1.759,1.7688,14624000.0
2010-06-14 15:00:00,1.81,1.82,1.8,1.81,10950400.0,1.7688,1.7786,1.759,1.7688,10950400.0
2010-06-14 15:30:00,1.81,1.81,1.79,1.79,27782400.0,1.7688,1.7688,1.7492,1.7492,27782400.0
2010-06-15 09:30:00,1.81,1.85,1.81,1.84,41078400.0,1.7688,1.8079,1.7688,1.7981,41078400.0
2010-06-15 10:00:00,1.84,1.84,1.83,1.84,15104000.0,1.7981,1.7981,1.7883,1.7981,15104000.0
2010-06-15 10:30:00,1.84,1.85,1.84,1.85,7174400.0,1.7981,1.8079,1.7981,1.8079,7174400.0
2010-06-15 11:00:00,1.85,1.85,1.84,1.84,5843200.0,1.8079,1.8079,1.7981,1.7981,5843200.0
2010-06-15 11:30:00,1.84,1.86,1.84,1.85,7702400.0,1.7981,1.8176,1.7981,1.8079,7702400.0
2010-06-15 12:00:00,1.85,1.86,1.85,1.86,5785600.0,1.8079,1.8176,1.8079,1.8176,5785600.0
2010-06-15 12:30:00,1.86,1.86,1.85,1.86,6294400.0,1.8176,1.8176,1.8079,1.8176,6294400.0
2010-06-15 13:00:00,1.86,1.87,1.85,1.86,10659200.0,1.8176,1.8274,1.8079,1.8176,10659200.0
2010-06-15 13:30:00,1.87,1.87,1.86,1.87,3955200.0,1.8274,1.8274,1.8176,1.8274,3955200.0
2010-06-15 14:00:00,1.87,1.88,1.87,1.88,11843200.0,1.8274,1.8372,1.8274,1.8372,11843200.0
2010-06-15 14:30:00,1.88,1.88,1.87,1.87,6707200.0,1.8372,1.8372,1.8274,1.8274,6707200.0
2010-06-15 15:00:00,1.87,1.88,1.87,1.88,12393600.0,1.8274,1.8372,1.8274,1.8372,12393600.0
2010-06-15 15:30:00,1.88,1.89,1.88,1.89,29286400.0,1.8372,1.847,1.8372,1.847,29286400.0
2010-06-16 09:30:00,1.88,1.89,1.87,1.89,46892800.0,1.8372,1.847,1.8274,1.847,46892800.0
2010-06-16 10:00:00,1.89,1.89,1.87,1.88,19148800.0,1.847,1.847,1.8274,1.8372,19148800.0
2010-06-16 10:30:00,1.88,1.89,1.87,1.89,16249600.0,1.8372,1.847,1.8274,1.847,16249600.0
2010-06-16 11:00:00,1.89,1.9,1.88,1.9,14422400.0,1.847,1.8567,1.8372,1.8567,14422400.0
2010-06-16 11:30:00,1.9,1.9,1.9,1.9,8636800.0,1.8567,1.8567,1.8567,1.8567,8636800.0
2010-06-16 12:00:00,1.9,1.91,1.9,1.91,13238400.0,1.8567,1.8665,1.8567,1.8665,13238400.0
2010-06-16 12:30:00,1.91,1.91,1.9,1.9,6009600.0,1.8665,1.8665,1.8567,1.8567,6009600.0
2010-06-16 13:00:00,1.9,1.91,1.9,1.91,8636800.0,1.8567,1.8665,1.8567,1.8665,8636800.0
2010-06-16 13:30:00,1.91,1.91,1.9,1.91,8892800.0,1.8665,1.8665,1.8567,1.8665,8892800.0
2010-06-16 14:00:00,1.91,1.92,1.91,1.92,8774400.0,1.8665,1.8763,1.8665,1.8763,8774400.0
2010-06-16 14:30:00,1.92,1.92,1.91,1.92,15289600.0,1.8763,1.8763,1.8665,1.8763,15289600.0
2010-06-16 15:00:00,1.92,1.92,1.89,1.89,21763200.0,1.8763,1.8763,1.847,1.847,21763200.0
2010-06-16 15:30:00,1.89,1.91,1.89,1.9,29424000.0,1.847,1.8665,1.847,1.8567,29424000.0
2010-06-17 09:30:00,1.92,1.93,1.9,1.92,32716800.0,1.8763,1.8861,1.8567,1.8763,32716800.0
2010-06-17 10:00:00,1.92,1.92,1.88,1.89,32240000.0,1.8763,1.8763,1.8372,1.847,32240000.0
2010-06-17 10:30:00,1.89,1.9,1.88,1.89,16937600.0,1.847,1.8567,1.8372,1.847,16937600.0
2010-06-17 11:00:00,1.89,1.91,1.88,1.9,12009600.0,1.847,1.8665,1.8372,1.8567,12009600.0
2010-06-17 11:30:00,1.9,1.91,1.9,1.91,8793600.0,1.8567,1.8665,1.8567,1.8665,8793600.0
2010-06-17 12:00:00,1.91,1.91,1.9,1.9,11180800.0,1.8665,1.8665,1.8567,1.8567,11180800.0
2010-06-17 12:30:00,1.9,1.9,1.9,1.9,4851200.0,1.8567,1.8567,1.8567,1.8567,4851200.0
2010-06-17 13:00:00,1.9,1.91,1.9,1.9,6748800.0,1.8567,1.8665,1.8567,1.8567,6748800.0
2010-06-17 13:30:00,1.9,1.92,1.9,1.92,8003200.0,1.8567,1.8763,1.8567,1.8763,8003200.0
2010-06-17 14:00:00,1.92,1.92,1.91,1.91,9382400.0,1.8763,1.8763,1.8665,1.8665,9382400.0
2010-06-17 14:30:00,1.91,1.91,1.9,1.9,9273600.0,1.8665,1.8665,1.8567,1.8567,9273600.0
2010-06-17 15:00:00,1.9,1.9,1.89,1.89,23094400.0,1.8567,1.8567,1.847,1.847,23094400.0
2010-06-17 15:30:00,1.89,1.92,1.89,1.92,30716800.0,1.847,1.8763,1.847,1.8763,30716800.0
2010-06-18 09:30:00,1.92,1.92,1.91,1.91,27414400.0,1.8763,1.8763,1.8665,1.8665,27414400.0
2010-06-18 10:00:00,1.91,1.93,1.91,1.93,14953600.0,1.8665,1.8861,1.8665,1.8861,14953600.0
2010-06-18 10:30:00,1.93,1.94,1.93,1.94,17027200.0,1.8861,1.8958,1.8861,1.8958,17027200.0
2010-06-18 11:00:00,1.94,1.95,1.93,1.93,9100800.0,1.8958,1.9056,1.8861,1.8861,9100800.0
2010-06-18 11:30:00,1.93,1.93,1.92,1.93,8707200.0,1.8861,1.8861,1.8763,1.8861,8707200.0
2010-06-18 12:00:00,1.93,1.93,1.91,1.91,11193600.0,1.8861,1.8861,1.8665,1.8665,11193600.0
2010-06-18 12:30:00,1.91,1.92,1.91,1.91,6675200.0,1.8665,1.8763,1.8665,1.8665,6675200.0
2010-06-18 13:00:00,1.91,1.92,1.91,1.92,8054400.0,1.8665,1.8763,1.8665,1.8763,8054400.0
2010-06-18 13:30:00,1.92,1.92,1.91,1.92,5161600.0,1.8763,1.8763,1.8665,1.8763,5161600.0
2010-06-18 14:00:00,1.92,1.93,1.92,1.93,6432000.0,1.8763,1.8861,1.8763,1.8861,6432000.0
2010-06-18 14:30:00,1.93,1.93,1.92,1.92,5936000.0,1.8861,1.8861,1.8763,1.8763,5936000.0
2010-06-18 15:00:00,1.92,1.92,1.91,1.92,11622400.0,1.8763,1.8763,1.8665,1.8763,11622400.0
2010-06-18 15:30:00,1.92,1.92,1.91,1.92,18419200.0,1.8763,1.8763,1.8665,1.8763,18419200.0
2010-06-21 09:30:00,1.97,1.97,1.95,1.97,39155200.0,1.9251,1.9251,1.9056,1.9251,39155200.0
2010-06-21 10:00:00,1.97,1.97,1.95,1.95,23187200.0,1.9251,1.9251,1.9056,1.9056,23187200.0
2010-06-21 10:30:00,1.95,1.95,1.94,1.94,19244800.0,1.9056,1.9056,1.8958,1.8958,19244800.0
2010-06-21 11:00:00,1.94,1.95,1.94,1.94,14188800.0,1.8958,1.9056,1.8958,1.8958,14188800.0
2010-06-21 11:30:00,1.94,1.95,1.93,1.94,13443200.0,1.8958,1.9056,1.8861,1.8958,13443200.0
2010-06-21 12:00:00,1.94,1.94,1.92,1.92,14780800.0,1.8958,1.8958,1.8763,1.8763,14780800.0
2010-06-21 12:30:00,1.92,1.93,1.92,1.93,10496000.0,1.8763,1.8861,1.8763,1.8861,10496000.0
2010-06-21 13:00:00,1.93,1.94,1.93,1.93,7827200.0,1.8861,1.8958,1.8861,1.8861,7827200.0
2010-06-21 13:30:00,1.93,1.93,1.91,1.92,14307200.0,1.8861,1.8861,1.8665,1.8763,14307200.0
2010-06-21 14:00:00,1.92,1.93,1.92,1.92,10844800.0,1.8763,1.8861,1.8763,1.8763,10844800.0
2010-06-21 14:30:00,1.92,1.92,1.91,1.91,14998400.0,1.8763,1.8763,1.8665,1.8665,14998400.0
2010-06-21 15:00:00,1.91,1.91,1.87,1.88,32515200.0,1.8665,1.8665,1.8274,1.8372,32515200.0
2010-06-21 15:30:00,1.88,1.89,1.86,1.89,32985600.0,1.8372,1.847,1.8176,1.847,32985600.0
2010-06-22 09:30:00,1.9,1.93,1.9,1.91,32304000.0,1.8567,1.8861,1.8567,1.8665,32304000.0
2010-06-22 10:00:00,1.91,1.91,1.89,1.9,33267200.0,1.8665,1.8665,1.847,1.8567,33267200.0
2010-06-22 10:30:00,1.9,1.92,1.89,1.91,21929600.0,1.8567,1.8763,1.847,1.8665,21929600.0
2010-06-22 11:00:00,1.91,1.91,1.9,1.91,13328000.0,1.8665,1.8665,1.8567,1.8665,13328000.0
2010-06-22 11:30:00,1.91,1.93,1.91,1.91,12249600.0,1.8665,1.8861,1.8665,1.8665,12249600.0
2010-06-22 12:00:00,1.92,1.92,1.91,1.91,6736000.0,1.8763,1.8763,1.8665,1.8665,6736000.0
2010-06-22 12:30:00,1.91,1.91,1.91,1.91,4041600.0,1.8665,1.8665,1.8665,1.8665,4041600.0
2010-06-22 13:00:00,1.91,1.92,1.9,1.91,8243200.0,1.8665,1.8763,1.8567,1.8665,8243200.0
2010-06-22 13:30:00,1.91,1.91,1.9,1.9,8019200.0,1.8665,1.8665,1.8567,1.8567,8019200.0
2010-06-22 14:00:00,1.9,1.9,1.88,1.89,13091200.0,1.8567,1.8567,1.8372,1.847,13091200.0
2010-06-22 14:30:00,1.89,1.89,1.86,1.87,29632000.0,1.847,1.847,1.8176,1.8274,29632000.0
2010-06-22 15:00:00,1.87,1.88,1.86,1.86,17596800.0,1.8274,1.8372,1.8176,1.8176,17596800.0
2010-06-22 15:30:00,1.86,1.86,1.85,1.86,25372800.0,1.8176,1.8176,1.8079,1.8176,25372800.0
2010-06-23 09:30:00,1.86,1.86,1.84,1.85,40268800.0,1.8176,1.8176,1.7981,1.8079,40268800.0
2010-06-23 10:00:00,1.85,1.85,1.81,1.81,35414400.0,1.8079,1.8079,1.7688,1.7688,35414400.0
2010-06-23 10:30:00,1.81,1.84,1.81,1.84,18134400.0,1.7688,1.7981,1.7688,1.7981,18134400.0
2010-06-23 11:00:00,1.84,1.84,1.82,1.83,6796800.0,1.7981,1.7981,1.7786,1.7883,6796800.0
2010-06-23 11:30:00,1.83,1.84,1.82,1.83,6048000.0,1.7883,1.7981,1.7786,1.7883,6048000.0
2010-06-23 12:00:00,1.83,1.83,1.83,1.83,5897600.0,1.7883,1.7883,1.7883,1.7883,5897600.0
2010-06-23 12:30:00,1.83,1.85,1.83,1.84,8243200.0,1.7883,1.8079,1.7883,1.7981,8243200.0
2010-06-23 13:00:00,1.84,1.85,1.84,1.84,9017600.0,1.7981,1.8079,1.7981,1.7981,9017600.0
2010-06-23 13:30:00,1.84,1.85,1.84,1.85,5158400.0,1.7981,1.8079,1.7981,1.8079,5158400.0
2010-06-23 14:00:00,1.85,1.85,1.83,1.85,20236800.0,1.8079,1.8079,1.7883,1.8079,20236800.0
2010-06-23 14:30:00,1.85,1.87,1.83,1.84,31139200.0,1.8079,1.8274,1.7883,1.7981,31139200.0
2010-06-23 15:00:00,1.84,1.85,1.82,1.84,25718400.0,1.7981,1.8079,1.7786,1.7981,25718400.0
2010-06-23 15:30:00,1.84,1.85,1.83,1.84,21571200.0,1.7981,1.8079,1.7883,1.7981,21571200.0
2010-06-24 09:30:00,1.82,1.84,1.79,1.8,37894400.0,1.7786,1.7981,1.7492,1.759,37894400.0
2010-06-24 10:00:00,1.8,1.82,1.8,1.82,28246400.0,1.759,1.7786,1.759,1.7786,28246400.0
2010-06-24 10:30:00,1.82,1.82,1.79,1.8,26784000.0,1.7786,1.7786,1.7492,1.759,26784000.0
2010-06-24 11:00:00,1.8,1.8,1.78,1.79,20912000.0,1.759,1.759,1.7395,1.7492,20912000.0
2010-06-24 11:30:00,1.79,1.81,1.79,1.8,14732800.0,1.7492,1.7688,1.7492,1.759,14732800.0
2010-06-24 12:00:00,1.8,1.81,1.8,1.8,9875200.0,1.759,1.7688,1.759,1.759,9875200.0
2010-06-24 12:30:00,1.8,1.8,1.79,1.8,8444800.0,1.759,1.759,1.7492,1.759,8444800.0
2010-06-24 13:00:00,1.8,1.82,1.8,1.81,10396800.0,1.759,1.7786,1.759,1.7688,10396800.0
2010-06-24 13:30:00,1.81,1.83,1.81,1.83,13110400.0,1.7688,1.7883,1.7688,1.7883,13110400.0
2010-06-24 14:00:00,1.83,1.83,1.81,1.82,7587200.0,1.7883,1.7883,1.7688,1.7786,7587200.0
2010-06-24 14:30:00,1.82,1.82,1.79,1.8,14124800.0,1.7786,1.7786,1.7492,1.759,14124800.0
2010-06-24 15:00:00,1.8,1.8,1.77,1.79,35856000.0,1.759,1.759,1.7297,1.7492,35856000.0
2010-06-24 15:30:00,1.79,1.79,1.78,1.78,37273600.0,1.7492,1.7492,1.7395,1.7395,37273600.0
2010-06-25 09:30:00,1.8,1.8,1.76,1.78,42224000.0,1.759,1.759,1.7199,1.7395,42224000.0
2010-06-25 10:00:00,1.78,1.79,1.77,1.77,23980800.0,1.7395,1.7492,1.7297,1.7297,23980800.0
2010-06-25 10:30:00,1.77,1.78,1.75,1.76,23641600.0,1.7297,1.7395,1.7102,1.7199,23641600.0
2010-06-25 11:00:00,1.76,1.77,1.76,1.77,12774400.0,1.7199,1.7297,1.7199,1.7297,12774400.0
2010-06-25 11:30:00,1.77,1.78,1.76,1.77,14384000.0,1.7297,1.7395,1.7199,1.7297,14384000.0
2010-06-25 12:00:00,1.77,1.79,1.77,1.78,10294400.0,1.7297,1.7492,1.7297,1.7395,10294400.0
2010-06-25 12:30:00,1.78,1.79,1.77,1.78,6793600.0,1.7395,1.7492,1.7297,1.7395,6793600.0
2010-06-25 13:00:00,1.78,1.8,1.78,1.8,10716800.0,1.7395,1.759,1.7395,1.759,10716800.0
2010-06-25 13:30:00,1.8,1.81,1.8,1.8,28646400.0,1.759,1.7688,1.759,1.759,28646400.0
2010-06-25 14:00:00,1.8,1.8,1.79,1.8,11913600.0,1.759,1.759,1.7492,1.759,11913600.0
2010-06-25 14:30:00,1.8,1.8,1.79,1.79,5484800.0,1.759,1.759,1.7492,1.7492,5484800.0
2010-06-25 15:00:00,1.79,1.79,1.78,1.78,10377600.0,1.7492,1.7492,1.7395,1.7395,10377600.0
2010-06-25 15:30:00,1.78,1.8,1.77,1.78,29152000.0,1.7395,1.759,1.7297,1.7395,29152000.0
2010-06-28 09:30:00,1.78,1.78,1.75,1.76,33996800.0,1.7395,1.7395,1.7102,1.7199,33996800.0
2010-06-28 10:00:00,1.76,1.77,1.74,1.76,26729600.0,1.7199,1.7297,1.7004,1.7199,26729600.0
2010-06-28 10:30:00,1.76,1.78,1.75,1.78,17900800.0,1.7199,1.7395,1.7102,1.7395,17900800.0
2010-06-28 11:00:00,1.78,1.79,1.78,1.79,12944000.0,1.7395,1.7492,1.7395,1.7492,12944000.0
2010-06-28 11:30:00,1.79,1.8,1.79,1.79,9980800.0,1.7492,1.759,1.7492,1.7492,9980800.0
2010-06-28 12:00:00,1.79,1.79,1.78,1.79,10035200.0,1.7492,1.7492,1.7395,1.7492,10035200.0
2010-06-28 12:30:00,1.79,1.79,1.77,1.78,8780800.0,1.7492,1.7492,1.7297,1.7395,8780800.0
2010-06-28 13:00:00,1.78,1.78,1.77,1.77,10723200.0,1.7395,1.7395,1.7297,1.7297,10723200.0
2010-06-28 13:30:00,1.77,1.78,1.77,1.78,7155200.0,1.7297,1.7395,1.7297,1.7395,7155200.0
2010-06-28 14:00:00,1.78,1.79,1.77,1.78,7372800.0,1.7395,1.7492,1.7297,1.7395,7372800.0
2010-06-28 14:30:00,1.78,1.79,1.77,1.78,8851200.0,1.7395,1.7492,1.7297,1.7395,8851200.0
2010-06-28 15:00:00,1.78,1.79,1.77,1.77,9408000.0,1.7395,1.7492,1.7297,1.7297,9408000.0
2010-06-28 15:30:00,1.77,1.78,1.77,1.77,13840000.0,1.7297,1.7395,1.7297,1.7297,13840000.0
2010-06-29 09:30:00,1.71,1.71,1.66,1.68,70537600.0,1.6711,1.6711,1.6222,1.6417,70537600.0
2010-06-29 10:00:00,1.67,1.68,1.64,1.64,54198400.0,1.632,1.6417,1.6027,1.6027,54198400.0
2010-06-29 10:30:00,1.64,1.67,1.64,1.67,27273600.0,1.6027,1.632,1.6027,1.632,27273600.0
2010-06-29 11:00:00,1.67,1.68,1.66,1.67,22358400.0,1.632,1.6417,1.6222,1.632,22358400.0
2010-06-29 11:30:00,1.67,1.67,1.65,1.66,13136000.0,1.632,1.632,1.6124,1.6222,13136000.0
2010-06-29 12:00:00,1.66,1.67,1.65,1.66,15472000.0,1.6222,1.632,1.6124,1.6222,15472000.0
2010-06-29 12:30:00,1.66,1.66,1.65,1.65,6902400.0,1.6222,1.6222,1.6124,1.6124,6902400.0
2010-06-29 13:00:00,1.65,1.65,1.64,1.65,10339200.0,1.6124,1.6124,1.6027,1.6124,10339200.0
2010-06-29 13:30:00,1.65,1.65,1.64,1.65,18675200.0,1.6124,1.6124,1.6027,1.6124,18675200.0
2010-06-29 14:00:00,1.65,1.66,1.65,1.66,14208000.0,1.6124,1.6222,1.6124,1.6222,14208000.0
2010-06-29 14:30:00,1.66,1.66,1.64,1.64,24841600.0,1.6222,1.6222,1.6027,1.6027,24841600.0
2010-06-29 15:00:00,1.64,1.66,1.62,1.62,35244800.0,1.6027,1.6222,1.5831,1.5831,35244800.0
2010-06-29 15:30:00,1.62,1.64,1.61,1.63,64822400.0,1.5831,1.6027,1.5733,1.5929,64822400.0
2010-06-30 09:30:00,1.62,1.65,1.62,1.64,43692800.0,1.5831,1.6124,1.5831,1.6027,43692800.0
2010-06-30 10:00:00,1.64,1.65,1.63,1.63,30448000.0,1.6027,1.6124,1.5929,1.5929,30448000.0
2010-06-30 10:30:00,1.63,1.64,1.63,1.63,20566400.0,1.5929,1.6027,1.5929,1.5929,20566400.0
2010-06-30 11:00:00,1.63,1.65,1.63,1.64,12835200.0,1.5929,1.6124,1.5929,1.6027,12835200.0
2010-06-30 11:30:00,1.64,1.65,1.64,1.65,9859200.0,1.6027,1.6124,1.6027,1.6124,9859200.0
2010-06-30 12:00:00,1.65,1.65,1.64,1.65,3974400.0,1.6124,1.6124,1.6027,1.6124,3974400.0
2010-06-30 12:30:00,1.65,1.65,1.64,1.64,7555200.0,1.6124,1.6124,1.6027,1.6027,7555200.0
2010-06-30 13:00:00,1.64,1.64,1.63,1.64,5548800.0,1.6027,1.6027,1.5929,1.6027,5548800.0
2010-06-30 13:30:00,1.64,1.64,1.63,1.64,7142400.0,1.6027,1.6027,1.5929,1.6027,7142400.0
2010-06-30 14:00:00,1.63,1.64,1.62,1.62,20236800.0,1.5929,1.6027,1.5831,1.5831,20236800.0
2010-06-30 14:30:00,1.62,1.63,1.62,1.62,10704000.0,1.5831,1.5929,1.5831,1.5831,10704000.0
2010-06-30 15:00:00,1.62,1.63,1.61,1.61,17510400.0,1.5831,1.5929,1.5733,1.5733,17510400.0
2010-06-30 15:30:00,1.61,1.61,1.57,1.58,63606400.0,1.5733,1.5733,1.5343,1.544,63606400.0
2010-07-01 09:30:00,1.59,1.6,1.57,1.58,46828800.0,1.5538,1.5636,1.5343,1.544,46828800.0
2010-07-01 10:00:00,1.58,1.58,1.54,1.54,54985600.0,1.544,1.544,1.5049,1.5049,54985600.0
2010-07-01 10:30:00,1.54,1.55,1.51,1.53,44224000.0,1.5049,1.5147,1.4756,1.4952,44224000.0
2010-07-01 11:00:00,1.53,1.56,1.52,1.55,27699200.0,1.4952,1.5245,1.4854,1.5147,27699200.0
2010-07-01 11:30:00,1.55,1.56,1.55,1.56,23241600.0,1.5147,1.5245,1.5147,1.5245,23241600.0
2010-07-01 12:00:00,1.56,1.56,1.54,1.55,14022400.0,1.5245,1.5245,1.5049,1.5147,14022400.0
2010-07-01 12:30:00,1.55,1.58,1.55,1.57,31769600.0,1.5147,1.544,1.5147,1.5343,31769600.0
2010-07-01 13:00:00,1.57,1.58,1.56,1.56,13500800.0,1.5343,1.544,1.5245,1.5245,13500800.0
2010-07-01 13:30:00,1.56,1.58,1.56,1.57,17785600.0,1.5245,1.544,1.5245,1.5343,17785600.0
2010-07-01 14:00:00,1.57,1.59,1.57,1.57,22320000.0,1.5343,1.5538,1.5343,1.5343,22320000.0
2010-07-01 14:30:00,1.57,1.57,1.55,1.56,27548800.0,1.5343,1.5343,1.5147,1.5245,27548800.0
2010-07-01 15:00:00,1.56,1.58,1.55,1.57,25344000.0,1.5245,1.544,1.5147,1.5343,25344000.0
2010-07-01 15:30:00,1.57,1.58,1.56,1.57,30451200.0,1.5343,1.544,1.5245,1.5343,30451200.0
2010-07-02 09:30:00,1.58,1.59,1.57,1.57,46083200.0,1.544,1.5538,1.5343,1.5343,46083200.0
2010-07-02 10:00:00,1.57,1.58,1.56,1.57,30166400.0,1.5343,1.544,1.5245,1.5343,30166400.0
2010-07-02 10:30:00,1.57,1.57,1.56,1.56,15836800.0,1.5343,1.5343,1.5245,1.5245,15836800.0
2010-07-02 11:00:00,1.56,1.57,1.56,1.56,17328000.0,1.5245,1.5343,1.5245,1.5245,17328000.0
2010-07-02 11:30:00,1.56,1.56,1.55,1.55,19443200.0,1.5245,1.5245,1.5147,1.5147,19443200.0
2010-07-02 12:00:00,1.55,1.56,1.55,1.55,10326400.0,1.5147,1.5245,1.5147,1.5147,10326400.0
2010-07-02 12:30:00,1.55,1.56,1.54,1.55,8006400.0,1.5147,1.5245,1.5049,1.5147,8006400.0
2010-07-02 13:00:00,1.55,1.55,1.53,1.54,15027200.0,1.5147,1.5147,1.4952,1.5049,15027200.0
2010-07-02 13:30:00,1.54,1.56,1.54,1.56,10467200.0,1.5049,1.5245,1.5049,1.5245,10467200.0
2010-07-02 14:00:00,1.56,1.56,1.55,1.56,8716800.0,1.5245,1.5245,1.5147,1.5245,8716800.0
2010-07-02 14:30:00,1.55,1.56,1.55,1.56,7504000.0,1.5147,1.5245,1.5147,1.5245,7504000.0
2010-07-02 15:00:00,1.56,1.57,1.55,1.57,11414400.0,1.5245,1.5343,1.5147,1.5343,11414400.0
2010-07-02 15:30:00,1.57,1.59,1.56,1.56,30675200.0,1.5343,1.5538,1.5245,1.5245,30675200.0
2010-07-06 09:30:00,1.61,1.61,1.6,1.61,36409600.0,1.5733,1.5733,1.5636,1.5733,36409600.0
2010-07-06 10:00:00,1.61,1.63,1.6,1.62,27497600.0,1.5733,1.5929,1.5636,1.5831,27497600.0
2010-07-06 10:30:00,1.62,1.63,1.62,1.62,12969600.0,1.5831,1.5929,1.5831,1.5831,12969600.0
2010-07-06 11:00:00,1.62,1.62,1.61,1.61,11299200.0,1.5831,1.5831,1.5733,1.5733,11299200.0
2010-07-06 11:30:00,1.61,1.62,1.61,1.61,6745600.0,1.5733,1.5831,1.5733,1.5733,6745600.0
2010-07-06 12:00:00,1.61,1.62,1.6,1.6,10598400.0,1.5733,1.5831,1.5636,1.5636,10598400.0
2010-07-06 12:30:00,1.6,1.6,1.58,1.58,18288000.0,1.5636,1.5636,1.544,1.544,18288000.0
2010-07-06 13:00:00,1.58,1.59,1.57,1.58,14608000.0,1.544,1.5538,1.5343,1.544,14608000.0
2010-07-06 13:30:00,1.58,1.59,1.56,1.56,19590400.0,1.544,1.5538,1.5245,1.5245,19590400.0
2010-07-06 14:00:00,1.56,1.57,1.55,1.57,20659200.0,1.5245,1.5343,1.5147,1.5343,20659200.0
2010-07-06 14:30:00,1.57,1.57,1.56,1.56,15510400.0,1.5343,1.5343,1.5245,1.5245,15510400.0
2010-07-06 15:00:00,1.56,1.57,1.55,1.56,30153600.0,1.5245,1.5343,1.5147,1.5245,30153600.0
2010-07-06 15:30:00,1.56,1.57,1.55,1.57,32089600.0,1.5245,1.5343,1.5147,1.5343,32089600.0
2010-07-07 09:30:00,1.58,1.6,1.58,1.6,33526400.0,1.544,1.5636,1.544,1.5636,33526400.0
2010-07-07 10:00:00,1.6,1.61,1.6,1.6,30320000.0,1.5636,1.5733,1.5636,1.5636,30320000.0
2010-07-07 10:30:00,1.6,1.62,1.6,1.62,27523200.0,1.5636,1.5831,1.5636,1.5831,27523200.0
2010-07-07 11:00:00,1.62,1.62,1.61,1.62,15244800.0,1.5831,1.5831,1.5733,1.5831,15244800.0
2010-07-07 11:30:00,1.62,1.63,1.61,1.61,16544000.0,1.5831,1.5929,1.5733,1.5733,16544000.0
2010-07-07 12:00:00,1.61,1.62,1.61,1.62,6822400.0,1.5733,1.5831,1.5733,1.5831,6822400.0
2010-07-07 12:30:00,1.62,1.62,1.62,1.62,8646400.0,1.5831,1.5831,1.5831,1.5831,8646400.0
2010-07-07 13:00:00,1.62,1.64,1.62,1.64,11827200.0,1.5831,1.6027,1.5831,1.6027,11827200.0
2010-07-07 13:30:00,1.64,1.64,1.63,1.64,13043200.0,1.6027,1.6027,1.5929,1.6027,13043200.0
2010-07-07 14:00:00,1.64,1.64,1.63,1.64,10640000.0,1.6027,1.6027,1.5929,1.6027,10640000.0
2010-07-07 14:30:00,1.63,1.65,1.63,1.65,10832000.0,1.5929,1.6124,1.5929,1.6124,10832000.0
2010-07-07 15:00:00,1.65,1.65,1.64,1.65,18118400.0,1.6124,1.6124,1.6027,1.6124,18118400.0
2010-07-07 15:30:00,1.65,1.67,1.65,1.67,39753600.0,1.6124,1.632,1.6124,1.632,39753600.0
2010-07-08 09:30:00,1.7,1.7,1.68,1.69,40774400.0,1.6613,1.6613,1.6417,1.6515,40774400.0
2010-07-08 10:00:00,1.69,1.7,1.68,1.7,19222400.0,1.6515,1.6613,1.6417,1.6613,19222400.0
2010-07-08 10:30:00,1.7,1.7,1.68,1.69,11884800.0,1.6613,1.6613,1.6417,1.6515,11884800.0
2010-07-08 11:00:00,1.69,1.69,1.67,1.67,16825600.0,1.6515,1.6515,1.632,1.632,16825600.0
2010-07-08 11:30:00,1.67,1.68,1.65,1.66,12787200.0,1.632,1.6417,1.6124,1.6222,12787200.0
2010-07-08 12:00:00,1.66,1.67,1.66,1.67,10646400.0,1.6222,1.632,1.6222,1.632,10646400.0
2010-07-08 12:30:00,1.67,1.67,1.66,1.66,7404800.0,1.632,1.632,1.6222,1.6222,7404800.0
2010-07-08 13:00:00,1.66,1.68,1.66,1.67,6707200.0,1.6222,1.6417,1.6222,1.632,6707200.0
2010-07-08 13:30:00,1.67,1.68,1.66,1.67,7043200.0,1.632,1.6417,1.6222,1.632,7043200.0
2010-07-08 14:00:00,1.67,1.67,1.65,1.66,14044800.0,1.632,1.632,1.6124,1.6222,14044800.0
2010-07-08 14:30:00,1.66,1.67,1.66,1.67,9744000.0,1.6222,1.632,1.6222,1.632,9744000.0
2010-07-08 15:00:00,1.67,1.68,1.66,1.68,11692800.0,1.632,1.6417,1.6222,1.6417,11692800.0
2010-07-08 15:30:00,1.68,1.69,1.68,1.69,24019200.0,1.6417,1.6515,1.6417,1.6515,24019200.0
2010-07-09 09:30:00,1.69,1.7,1.68,1.69,26806400.0,1.6515,1.6613,1.6417,1.6515,26806400.0
2010-07-09 10:00:00,1.69,1.71,1.69,1.7,30908800.0,1.6515,1.6711,1.6515,1.6613,30908800.0
2010-07-09 10:30:00,1.7,1.71,1.7,1.7,15862400.0,1.6613,1.6711,1.6613,1.6613,15862400.0
2010-07-09 11:00:00,1.7,1.7,1.69,1.7,10857600.0,1.6613,1.6613,1.6515,1.6613,10857600.0
2010-07-09 11:30:00,1.7,1.71,1.7,1.7,9369600.0,1.6613,1.6711,1.6613,1.6613,9369600.0
2010-07-09 12:00:00,1.7,1.71,1.7,1.71,4515200.0,1.6613,1.6711,1.6613,1.6711,4515200.0
2010-07-09 12:30:00,1.7,1.7,1.7,1.7,5248000.0,1.6613,1.6613,1.6613,1.6613,5248000.0
2010-07-09 13:00:00,1.7,1.71,1.7,1.7,6032000.0,1.6613,1.6711,1.6613,1.6613,6032000.0
2010-07-09 13:30:00,1.7,1.7,1.7,1.7,6592000.0,1.6613,1.6613,1.6613,1.6613,6592000.0
2010-07-09 14:00:00,1.7,1.71,1.7,1.7,6377600.0,1.6613,1.6711,1.6613,1.6613,6377600.0
2010-07-09 14:30:00,1.7,1.71,1.7,1.71,9516800.0,1.6613,1.6711,1.6613,1.6711,9516800.0
2010-07-09 15:00:00,1.71,1.72,1.71,1.71,12860800.0,1.6711,1.6808,1.6711,1.6711,12860800.0
2010-07-09 15:30:00,1.71,1.72,1.71,1.72,21923200.0,1.6711,1.6808,1.6711,1.6808,21923200.0
2010-07-12 09:30:00,1.72,1.75,1.72,1.75,41321600.0,1.6808,1.7102,1.6808,1.7102,41321600.0
2010-07-12 10:00:00,1.75,1.75,1.73,1.73,17878400.0,1.7102,1.7102,1.6906,1.6906,17878400.0
2010-07-12 10:30:00,1.73,1.73,1.72,1.72,15094400.0,1.6906,1.6906,1.6808,1.6808,15094400.0
2010-07-12 11:00:00,1.72,1.72,1.71,1.72,20268800.0,1.6808,1.6808,1.6711,1.6808,20268800.0
2010-07-12 11:30:00,1.72,1.72,1.71,1.71,8489600.0,1.6808,1.6808,1.6711,1.6711,8489600.0
2010-07-12 12:00:00,1.71,1.73,1.71,1.72,9452800.0,1.6711,1.6906,1.6711,1.6808,9452800.0
2010-07-12 12:30:00,1.72,1.73,1.72,1.72,8227200.0,1.6808,1.6906,1.6808,1.6808,8227200.0
2010-07-12 13:00:00,1.72,1.73,1.71,1.73,7724800.0,1.6808,1.6906,1.6711,1.6906,7724800.0
2010-07-12 13:30:00,1.73,1.74,1.73,1.73,7632000.0,1.6906,1.7004,1.6906,1.6906,7632000.0
2010-07-12 14:00:00,1.73,1.74,1.72,1.73,6444800.0,1.6906,1.7004,1.6808,1.6906,6444800.0
2010-07-12 14:30:00,1.73,1.73,1.72,1.73,9500800.0,1.6906,1.6906,1.6808,1.6906,9500800.0
2010-07-12 15:00:00,1.73,1.73,1.72,1.73,13177600.0,1.6906,1.6906,1.6808,1.6906,13177600.0
2010-07-12 15:30:00,1.73,1.74,1.73,1.73,18086400.0,1.6906,1.7004,1.6906,1.6906,18086400.0
2010-07-13 09:30:00,1.76,1.77,1.74,1.75,54409600.0,1.7199,1.7297,1.7004,1.7102,54409600.0
2010-07-13 10:00:00,1.75,1.77,1.75,1.76,21692800.0,1.7102,1.7297,1.7102,1.7199,21692800.0
2010-07-13 10:30:00,1.76,1.76,1.74,1.75,14982400.0,1.7199,1.7199,1.7004,1.7102,14982400.0
2010-07-13 11:00:00,1.75,1.76,1.75,1.76,11414400.0,1.7102,1.7199,1.7102,1.7199,11414400.0
2010-07-13 11:30:00,1.76,1.78,1.76,1.77,20908800.0,1.7199,1.7395,1.7199,1.7297,20908800.0
2010-07-13 12:00:00,1.77,1.77,1.76,1.77,10064000.0,1.7297,1.7297,1.7199,1.7297,10064000.0
2010-07-13 12:30:00,1.77,1.78,1.77,1.77,8425600.0,1.7297,1.7395,1.7297,1.7297,8425600.0
2010-07-13 13:00:00,1.77,1.77,1.76,1.76,11049600.0,1.7297,1.7297,1.7199,1.7199,11049600.0
2010-07-13 13:30:00,1.76,1.77,1.76,1.76,11283200.0,1.7199,1.7297,1.7199,1.7199,11283200.0
2010-07-13 14:00:00,1.76,1.77,1.76,1.77,13548800.0,1.7199,1.7297,1.7199,1.7297,13548800.0
2010-07-13 14:30:00,1.77,1.78,1.77,1.78,10070400.0,1.7297,1.7395,1.7297,1.7395,10070400.0
2010-07-13 15:00:00,1.78,1.79,1.78,1.79,14092800.0,1.7395,1.7492,1.7395,1.7492,14092800.0
2010-07-13 15:30:00,1.79,1.79,1.77,1.78,27340800.0,1.7492,1.7492,1.7297,1.7395,27340800.0
2010-07-14 09:30:00,1.78,1.8,1.78,1.78,36134400.0,1.7395,1.759,1.7395,1.7395,36134400.0
2010-07-14 10:00:00,1.78,1.8,1.77,1.79,22736000.0,1.7395,1.759,1.7297,1.7492,22736000.0
2010-07-14 10:30:00,1.79,1.8,1.79,1.79,14649600.0,1.7492,1.759,1.7492,1.7492,14649600.0
2010-07-14 11:00:00,1.79,1.81,1.79,1.8,19516800.0,1.7492,1.7688,1.7492,1.759,19516800.0
2010-07-14 11:30:00,1.8,1.81,1.8,1.81,10592000.0,1.759,1.7688,1.759,1.7688,10592000.0
2010-07-14 12:00:00,1.81,1.81,1.8,1.81,5846400.0,1.7688,1.7688,1.759,1.7688,5846400.0
2010-07-14 12:30:00,1.81,1.81,1.8,1.8,5315200.0,1.7688,1.7688,1.759,1.759,5315200.0
2010-07-14 13:00:00,1.8,1.8,1.8,1.8,8460800.0,1.759,1.759,1.759,1.759,8460800.0
2010-07-14 13:30:00,1.8,1.8,1.78,1.79,9360000.0,1.759,1.759,1.7395,1.7492,9360000.0
2010-07-14 14:00:00,1.79,1.79,1.77,1.77,26547200.0,1.7492,1.7492,1.7297,1.7297,26547200.0
2010-07-14 14:30:00,1.77,1.79,1.77,1.79,15872000.0,1.7297,1.7492,1.7297,1.7492,15872000.0
2010-07-14 15:00:00,1.79,1.8,1.78,1.79,13273600.0,1.7492,1.759,1.7395,1.7492,13273600.0
2010-07-14 15:30:00,1.79,1.79,1.78,1.79,18460800.0,1.7492,1.7492,1.7395,1.7492,18460800.0
2010-07-15 09:30:00,1.79,1.79,1.78,1.79,37398400.0,1.7492,1.7492,1.7395,1.7492,37398400.0
2010-07-15 10:00:00,1.79,1.79,1.75,1.76,49459200.0,1.7492,1.7492,1.7102,1.7199,49459200.0
2010-07-15 10:30:00,1.76,1.76,1.75,1.76,19840000.0,1.7199,1.7199,1.7102,1.7199,19840000.0
2010-07-15 11:00:00,1.76,1.77,1.76,1.77,12956800.0,1.7199,1.7297,1.7199,1.7297,12956800.0
2010-07-15 11:30:00,1.77,1.78,1.77,1.77,10470400.0,1.7297,1.7395,1.7297,1.7297,10470400.0
2010-07-15 12:00:00,1.77,1.77,1.76,1.76,5292800.0,1.7297,1.7297,1.7199,1.7199,5292800.0
2010-07-15 12:30:00,1.76,1.77,1.76,1.77,4787200.0,1.7199,1.7297,1.7199,1.7297,4787200.0
2010-07-15 13:00:00,1.77,1.78,1.77,1.78,9993600.0,1.7297,1.7395,1.7297,1.7395,9993600.0
2010-07-15 13:30:00,1.78,1.78,1.78,1.78,6051200.0,1.7395,1.7395,1.7395,1.7395,6051200.0
2010-07-15 14:00:00,1.78,1.79,1.77,1.79,10038400.0,1.7395,1.7492,1.7297,1.7492,10038400.0
2010-07-15 14:30:00,1.79,1.79,1.78,1.78,10947200.0,1.7492,1.7492,1.7395,1.7395,10947200.0
2010-07-15 15:00:00,1.78,1.78,1.77,1.78,20521600.0,1.7395,1.7395,1.7297,1.7395,20521600.0
2010-07-15 15:30:00,1.78,1.81,1.78,1.8,32640000.0,1.7395,1.7688,1.7395,1.759,32640000.0
2010-07-16 09:30:00,1.78,1.79,1.75,1.76,44950400.0,1.7395,1.7492,1.7102,1.7199,44950400.0
2010-07-16 10:00:00,1.76,1.76,1.72,1.74,32934400.0,1.7199,1.7199,1.6808,1.7004,32934400.0
2010-07-16 10:30:00,1.74,1.75,1.74,1.75,15520000.0,1.7004,1.7102,1.7004,1.7102,15520000.0
2010-07-16 11:00:00,1.75,1.75,1.73,1.74,10531200.0,1.7102,1.7102,1.6906,1.7004,10531200.0
2010-07-16 11:30:00,1.74,1.74,1.72,1.72,17430400.0,1.7004,1.7004,1.6808,1.6808,17430400.0
2010-07-16 12:00:00,1.72,1.73,1.71,1.72,14422400.0,1.6808,1.6906,1.6711,1.6808,14422400.0
2010-07-16 12:30:00,1.72,1.72,1.71,1.72,7382400.0,1.6808,1.6808,1.6711,1.6808,7382400.0
2010-07-16 13:00:00,1.72,1.73,1.71,1.72,17769600.0,1.6808,1.6906,1.6711,1.6808,17769600.0
2010-07-16 13:30:00,1.72,1.73,1.71,1.71,27059200.0,1.6808,1.6906,1.6711,1.6711,27059200.0
2010-07-16 14:00:00,1.71,1.72,1.71,1.72,14102400.0,1.6711,1.6808,1.6711,1.6808,14102400.0
2010-07-16 14:30:00,1.72,1.72,1.71,1.71,12176000.0,1.6808,1.6808,1.6711,1.6711,12176000.0
2010-07-16 15:00:00,1.71,1.72,1.7,1.7,19468800.0,1.6711,1.6808,1.6613,1.6613,19468800.0
2010-07-16 15:30:00,1.7,1.71,1.7,1.7,32291200.0,1.6613,1.6711,1.6613,1.6613,32291200.0
2010-07-19 09:30:00,1.71,1.73,1.71,1.72,32416000.0,1.6711,1.6906,1.6711,1.6808,32416000.0
2010-07-19 10:00:00,1.72,1.72,1.69,1.69,26598400.0,1.6808,1.6808,1.6515,1.6515,26598400.0
2010-07-19 10:30:00,1.69,1.7,1.68,1.69,24448000.0,1.6515,1.6613,1.6417,1.6515,24448000.0
2010-07-19 11:00:00,1.69,1.71,1.69,1.71,14857600.0,1.6515,1.6711,1.6515,1.6711,14857600.0
2010-07-19 11:30:00,1.71,1.71,1.7,1.71,8019200.0,1.6711,1.6711,1.6613,1.6711,8019200.0
2010-07-19 12:00:00,1.71,1.71,1.69,1.71,9590400.0,1.6711,1.6711,1.6515,1.6711,9590400.0
2010-07-19 12:30:00,1.71,1.72,1.7,1.71,6620800.0,1.6711,1.6808,1.6613,1.6711,6620800.0
2010-07-19 13:00:00,1.71,1.71,1.7,1.7,3385600.0,1.6711,1.6711,1.6613,1.6613,3385600.0
2010-07-19 13:30:00,1.7,1.7,1.7,1.7,4140800.0,1.6613,1.6613,1.6613,1.6613,4140800.0
2010-07-19 14:00:00,1.7,1.72,1.7,1.71,6252800.0,1.6613,1.6808,1.6613,1.6711,6252800.0
2010-07-19 14:30:00,1.71,1.73,1.71,1.72,9315200.0,1.6711,1.6906,1.6711,1.6808,9315200.0
2010-07-19 15:00:00,1.72,1.73,1.72,1.72,13804800.0,1.6808,1.6906,1.6808,1.6808,13804800.0
2010-07-19 15:30:00,1.72,1.73,1.71,1.73,20720000.0,1.6808,1.6906,1.6711,1.6906,20720000.0
2010-07-20 09:30:00,1.67,1.68,1.66,1.68,29449600.0,1.632,1.6417,1.6222,1.6417,29449600.0
2010-07-20 10:00:00,1.68,1.69,1.66,1.68,25443200.0,1.6417,1.6515,1.6222,1.6417,25443200.0
2010-07-20 10:30:00,1.68,1.69,1.68,1.69,17510400.0,1.6417,1.6515,1.6417,1.6515,17510400.0
2010-07-20 11:00:00,1.69,1.71,1.69,1.71,12627200.0,1.6515,1.6711,1.6515,1.6711,12627200.0
2010-07-20 11:30:00,1.71,1.71,1.7,1.7,7299200.0,1.6711,1.6711,1.6613,1.6613,7299200.0
2010-07-20 12:00:00,1.7,1.71,1.69,1.7,8355200.0,1.6613,1.6711,1.6515,1.6613,8355200.0
2010-07-20 12:30:00,1.7,1.71,1.7,1.71,7264000.0,1.6613,1.6711,1.6613,1.6711,7264000.0
2010-07-20 13:00:00,1.71,1.72,1.71,1.72,8880000.0,1.6711,1.6808,1.6711,1.6808,8880000.0
2010-07-20 13:30:00,1.71,1.74,1.71,1.74,17577600.0,1.6711,1.7004,1.6711,1.7004,17577600.0
2010-07-20 14:00:00,1.74,1.74,1.73,1.73,12857600.0,1.7004,1.7004,1.6906,1.6906,12857600.0
2010-07-20 14:30:00,1.73,1.75,1.73,1.74,11158400.0,1.6906,1.7102,1.6906,1.7004,11158400.0
2010-07-20 15:00:00,1.74,1.76,1.73,1.76,20361600.0,1.7004,1.7199,1.6906,1.7199,20361600.0
2010-07-20 15:30:00,1.76,1.77,1.75,1.77,33110400.0,1.7199,1.7297,1.7102,1.7297,33110400.0
2010-07-21 09:30:00,1.81,1.81,1.75,1.76,40595200.0,1.7688,1.7688,1.7102,1.7199,40595200.0
2010-07-21 10:00:00,1.76,1.77,1.75,1.77,22246400.0,1.7199,1.7297,1.7102,1.7297,22246400.0
2010-07-21 10:30:00,1.77,1.77,1.76,1.76,16236800.0,1.7297,1.7297,1.7199,1.7199,16236800.0
2010-07-21 11:00:00,1.76,1.76,1.75,1.75,16236800.0,1.7199,1.7199,1.7102,1.7102,16236800.0
2010-07-21 11:30:00,1.75,1.77,1.75,1.77,14934400.0,1.7102,1.7297,1.7102,1.7297,14934400.0
2010-07-21 12:00:00,1.77,1.77,1.76,1.77,10016000.0,1.7297,1.7297,1.7199,1.7297,10016000.0
2010-07-21 12:30:00,1.77,1.78,1.77,1.77,7148800.0,1.7297,1.7395,1.7297,1.7297,7148800.0
2010-07-21 13:00:00,1.77,1.77,1.77,1.77,3209600.0,1.7297,1.7297,1.7297,1.7297,3209600.0
2010-07-21 13:30:00,1.77,1.78,1.77,1.77,6560000.0,1.7297,1.7395,1.7297,1.7297,6560000.0
2010-07-21 14:00:00,1.77,1.77,1.73,1.74,37923200.0,1.7297,1.7297,1.6906,1.7004,37923200.0
2010-07-21 14:30:00,1.74,1.74,1.72,1.72,28928000.0,1.7004,1.7004,1.6808,1.6808,28928000.0
2010-07-21 15:00:00,1.72,1.74,1.71,1.72,23795200.0,1.6808,1.7004,1.6711,1.6808,23795200.0
2010-07-21 15:30:00,1.72,1.73,1.72,1.72,33104000.0,1.6808,1.6906,1.6808,1.6808,33104000.0
2010-07-22 09:30:00,1.77,1.79,1.77,1.79,41769600.0,1.7297,1.7492,1.7297,1.7492,41769600.0
2010-07-22 10:00:00,1.79,1.81,1.79,1.8,30057600.0,1.7492,1.7688,1.7492,1.759,30057600.0
2010-07-22 10:30:00,1.81,1.82,1.8,1.82,20060800.0,1.7688,1.7786,1.759,1.7786,20060800.0
2010-07-22 11:00:00,1.82,1.82,1.81,1.82,10985600.0,1.7786,1.7786,1.7688,1.7786,10985600.0
2010-07-22 11:30:00,1.82,1.82,1.8,1.8,11692800.0,1.7786,1.7786,1.759,1.759,11692800.0
2010-07-22 12:00:00,1.8,1.81,1.8,1.81,8585600.0,1.759,1.7688,1.759,1.7688,8585600.0
2010-07-22 12:30:00,1.81,1.81,1.8,1.81,8620800.0,1.7688,1.7688,1.759,1.7688,8620800.0
2010-07-22 13:00:00,1.81,1.81,1.81,1.81,4425600.0,1.7688,1.7688,1.7688,1.7688,4425600.0
2010-07-22 13:30:00,1.81,1.81,1.8,1.8,5769600.0,1.7688,1.7688,1.759,1.759,5769600.0
2010-07-22 14:00:00,1.8,1.82,1.8,1.82,10320000.0,1.759,1.7786,1.759,1.7786,10320000.0
2010-07-22 14:30:00,1.82,1.82,1.81,1.82,7881600.0,1.7786,1.7786,1.7688,1.7786,7881600.0
2010-07-22 15:00:00,1.82,1.82,1.81,1.82,16396800.0,1.7786,1.7786,1.7688,1.7786,16396800.0
2010-07-22 15:30:00,1.82,1.82,1.8,1.81,32176000.0,1.7786,1.7786,1.759,1.7688,32176000.0
2010-07-23 09:30:00,1.78,1.81,1.78,1.78,28704000.0,1.7395,1.7688,1.7395,1.7395,28704000.0
2010-07-23 10:00:00,1.78,1.8,1.78,1.8,21049600.0,1.7395,1.759,1.7395,1.759,21049600.0
2010-07-23 10:30:00,1.8,1.81,1.8,1.8,15728000.0,1.759,1.7688,1.759,1.759,15728000.0
2010-07-23 11:00:00,1.8,1.8,1.79,1.8,10460800.0,1.759,1.759,1.7492,1.759,10460800.0
2010-07-23 11:30:00,1.8,1.8,1.79,1.8,8240000.0,1.759,1.759,1.7492,1.759,8240000.0
2010-07-23 12:00:00,1.8,1.81,1.78,1.79,28169600.0,1.759,1.7688,1.7395,1.7492,28169600.0
2010-07-23 12:30:00,1.79,1.79,1.78,1.79,10809600.0,1.7492,1.7492,1.7395,1.7492,10809600.0
2010-07-23 13:00:00,1.79,1.82,1.78,1.82,17932800.0,1.7492,1.7786,1.7395,1.7786,17932800.0
2010-07-23 13:30:00,1.82,1.83,1.82,1.82,17222400.0,1.7786,1.7883,1.7786,1.7786,17222400.0
2010-07-23 14:00:00,1.82,1.83,1.82,1.82,12745600.0,1.7786,1.7883,1.7786,1.7786,12745600.0
2010-07-23 14:30:00,1.82,1.83,1.82,1.83,11676800.0,1.7786,1.7883,1.7786,1.7883,11676800.0
2010-07-23 15:00:00,1.83,1.83,1.82,1.83,12310400.0,1.7883,1.7883,1.7786,1.7883,12310400.0
2010-07-23 15:30:00,1.83,1.83,1.82,1.83,27456000.0,1.7883,1.7883,1.7786,1.7883,27456000.0
2010-07-26 09:30:00,1.84,1.84,1.82,1.83,33872000.0,1.7981,1.7981,1.7786,1.7883,33872000.0
2010-07-26 10:00:00,1.83,1.85,1.83,1.84,29689600.0,1.7883,1.8079,1.7883,1.7981,29689600.0
2010-07-26 10:30:00,1.84,1.84,1.83,1.84,19456000.0,1.7981,1.7981,1.7883,1.7981,19456000.0
2010-07-26 11:00:00,1.84,1.85,1.84,1.85,15344000.0,1.7981,1.8079,1.7981,1.8079,15344000.0
2010-07-26 11:30:00,1.85,1.86,1.85,1.85,15513600.0,1.8079,1.8176,1.8079,1.8079,15513600.0
2010-07-26 12:00:00,1.85,1.85,1.85,1.85,10112000.0,1.8079,1.8079,1.8079,1.8079,10112000.0
2010-07-26 12:30:00,1.85,1.85,1.84,1.85,10435200.0,1.8079,1.8079,1.7981,1.8079,10435200.0
2010-07-26 13:00:00,1.85,1.85,1.84,1.85,6464000.0,1.8079,1.8079,1.7981,1.8079,6464000.0
2010-07-26 13:30:00,1.85,1.85,1.84,1.85,6512000.0,1.8079,1.8079,1.7981,1.8079,6512000.0
2010-07-26 14:00:00,1.85,1.85,1.84,1.84,4854400.0,1.8079,1.8079,1.7981,1.7981,4854400.0
2010-07-26 14:30:00,1.84,1.84,1.84,1.84,6838400.0,1.7981,1.7981,1.7981,1.7981,6838400.0
2010-07-26 15:00:00,1.84,1.86,1.84,1.86,11459200.0,1.7981,1.8176,1.7981,1.8176,11459200.0
2010-07-26 15:30:00,1.86,1.86,1.85,1.86,30560000.0,1.8176,1.8176,1.8079,1.8176,30560000.0
2010-07-27 09:30:00,1.88,1.88,1.87,1.87,38214400.0,1.8372,1.8372,1.8274,1.8274,38214400.0
2010-07-27 10:00:00,1.87,1.88,1.85,1.87,32364800.0,1.8274,1.8372,1.8079,1.8274,32364800.0
2010-07-27 10:30:00,1.87,1.87,1.85,1.86,17024000.0,1.8274,1.8274,1.8079,1.8176,17024000.0
2010-07-27 11:00:00,1.86,1.86,1.84,1.85,19648000.0,1.8176,1.8176,1.7981,1.8079,19648000.0
2010-07-27 11:30:00,1.85,1.86,1.85,1.86,7340800.0,1.8079,1.8176,1.8079,1.8176,7340800.0
2010-07-27 12:00:00,1.86,1.86,1.85,1.86,6003200.0,1.8176,1.8176,1.8079,1.8176,6003200.0
2010-07-27 12:30:00,1.86,1.86,1.85,1.85,7916800.0,1.8176,1.8176,1.8079,1.8079,7916800.0
2010-07-27 13:00:00,1.85,1.85,1.84,1.84,8396800.0,1.8079,1.8079,1.7981,1.7981,8396800.0
2010-07-27 13:30:00,1.84,1.86,1.84,1.85,7824000.0,1.7981,1.8176,1.7981,1.8079,7824000.0
2010-07-27 14:00:00,1.85,1.87,1.85,1.86,9484800.0,1.8079,1.8274,1.8079,1.8176,9484800.0
2010-07-27 14:30:00,1.86,1.86,1.85,1.86,7014400.0,1.8176,1.8176,1.8079,1.8176,7014400.0
2010-07-27 15:00:00,1.86,1.87,1.86,1.87,9772800.0,1.8176,1.8274,1.8176,1.8274,9772800.0
2010-07-27 15:30:00,1.87,1.87,1.86,1.86,15401600.0,1.8274,1.8274,1.8176,1.8176,15401600.0
2010-07-28 09:30:00,1.86,1.87,1.85,1.87,22704000.0,1.8176,1.8274,1.8079,1.8274,22704000.0
2010-07-28 10:00:00,1.87,1.87,1.85,1.85,19520000.0,1.8274,1.8274,1.8079,1.8079,19520000.0
2010-07-28 10:30:00,1.85,1.86,1.84,1.85,13340800.0,1.8079,1.8176,1.7981,1.8079,13340800.0
2010-07-28 11:00:00,1.85,1.85,1.84,1.84,9398400.0,1.8079,1.8079,1.7981,1.7981,9398400.0
2010-07-28 11:30:00,1.84,1.85,1.84,1.84,8732800.0,1.7981,1.8079,1.7981,1.7981,8732800.0
2010-07-28 12:00:00,1.84,1.85,1.84,1.84,4489600.0,1.7981,1.8079,1.7981,1.7981,4489600.0
2010-07-28 12:30:00,1.84,1.85,1.84,1.85,6140800.0,1.7981,1.8079,1.7981,1.8079,6140800.0
2010-07-28 13:00:00,1.85,1.85,1.84,1.84,9424000.0,1.8079,1.8079,1.7981,1.7981,9424000.0
2010-07-28 13:30:00,1.84,1.84,1.83,1.83,7356800.0,1.7981,1.7981,1.7883,1.7883,7356800.0
2010-07-28 14:00:00,1.83,1.84,1.82,1.83,17417600.0,1.7883,1.7981,1.7786,1.7883,17417600.0
2010-07-28 14:30:00,1.83,1.83,1.82,1.83,7852800.0,1.7883,1.7883,1.7786,1.7883,7852800.0
2010-07-28 15:00:00,1.83,1.83,1.82,1.82,11804800.0,1.7883,1.7883,1.7786,1.7786,11804800.0
2010-07-28 15:30:00,1.82,1.83,1.82,1.83,21228800.0,1.7786,1.7883,1.7786,1.7883,21228800.0
2010-07-29 09:30:00,1.85,1.86,1.84,1.84,25216000.0,1.8079,1.8176,1.7981,1.7981,25216000.0
2010-07-29 10:00:00,1.84,1.84,1.82,1.83,18089600.0,1.7981,1.7981,1.7786,1.7883,18089600.0
2010-07-29 10:30:00,1.83,1.83,1.82,1.82,16172800.0,1.7883,1.7883,1.7786,1.7786,16172800.0
2010-07-29 11:00:00,1.82,1.82,1.79,1.79,22457600.0,1.7786,1.7786,1.7492,1.7492,22457600.0
2010-07-29 11:30:00,1.79,1.79,1.78,1.78,18246400.0,1.7492,1.7492,1.7395,1.7395,18246400.0
2010-07-29 12:00:00,1.78,1.78,1.77,1.78,18928000.0,1.7395,1.7395,1.7297,1.7395,18928000.0
2010-07-29 12:30:00,1.78,1.78,1.77,1.78,10752000.0,1.7395,1.7395,1.7297,1.7395,10752000.0
2010-07-29 13:00:00,1.78,1.79,1.78,1.79,12012800.0,1.7395,1.7492,1.7395,1.7492,12012800.0
2010-07-29 13:30:00,1.79,1.81,1.79,1.8,13264000.0,1.7492,1.7688,1.7492,1.759,13264000.0
2010-07-29 14:00:00,1.8,1.81,1.79,1.81,13840000.0,1.759,1.7688,1.7492,1.7688,13840000.0
2010-07-29 14:30:00,1.81,1.83,1.81,1.83,22905600.0,1.7688,1.7883,1.7688,1.7883,22905600.0
2010-07-29 15:00:00,1.83,1.84,1.82,1.83,13148800.0,1.7883,1.7981,1.7786,1.7883,13148800.0
2010-07-29 15:30:00,1.83,1.83,1.8,1.8,22432000.0,1.7883,1.7883,1.759,1.759,22432000.0
2010-07-30 09:30:00,1.78,1.78,1.75,1.77,44364800.0,1.7395,1.7395,1.7102,1.7297,44364800.0
2010-07-30 10:00:00,1.77,1.8,1.77,1.79,23401600.0,1.7297,1.759,1.7297,1.7492,23401600.0
2010-07-30 10:30:00,1.79,1.82,1.79,1.81,27020800.0,1.7492,1.7786,1.7492,1.7688,27020800.0
2010-07-30 11:00:00,1.81,1.81,1.8,1.8,10387200.0,1.7688,1.7688,1.759,1.759,10387200.0
2010-07-30 11:30:00,1.8,1.81,1.79,1.81,8070400.0,1.759,1.7688,1.7492,1.7688,8070400.0
2010-07-30 12:00:00,1.81,1.81,1.8,1.81,9833600.0,1.7688,1.7688,1.759,1.7688,9833600.0
2010-07-30 12:30:00,1.81,1.81,1.8,1.81,7100800.0,1.7688,1.7688,1.759,1.7688,7100800.0
2010-07-30 13:00:00,1.81,1.81,1.8,1.8,10492800.0,1.7688,1.7688,1.759,1.759,10492800.0
2010-07-30 13:30:00,1.8,1.8,1.78,1.79,10777600.0,1.759,1.759,1.7395,1.7492,10777600.0
2010-07-30 14:00:00,1.79,1.81,1.78,1.8,15334400.0,1.7492,1.7688,1.7395,1.759,15334400.0
2010-07-30 14:30:00,1.8,1.81,1.8,1.8,9568000.0,1.759,1.7688,1.759,1.759,9568000.0
2010-07-30 15:00:00,1.8,1.83,1.8,1.83,35081600.0,1.759,1.7883,1.759,1.7883,35081600.0
2010-07-30 15:30:00,1.83,1.83,1.81,1.81,28492800.0,1.7883,1.7883,1.7688,1.7688,28492800.0
2010-08-02 09:30:00,1.85,1.86,1.84,1.85,26128000.0,1.8079,1.8176,1.7981,1.8079,26128000.0
2010-08-02 10:00:00,1.85,1.88,1.85,1.88,32646400.0,1.8079,1.8372,1.8079,1.8372,32646400.0
2010-08-02 10:30:00,1.88,1.88,1.87,1.88,9392000.0,1.8372,1.8372,1.8274,1.8372,9392000.0
2010-08-02 11:00:00,1.88,1.88,1.87,1.88,9548800.0,1.8372,1.8372,1.8274,1.8372,9548800.0
2010-08-02 11:30:00,1.88,1.88,1.88,1.88,6608000.0,1.8372,1.8372,1.8372,1.8372,6608000.0
2010-08-02 12:00:00,1.88,1.88,1.87,1.87,2921600.0,1.8372,1.8372,1.8274,1.8274,2921600.0
2010-08-02 12:30:00,1.87,1.88,1.87,1.87,5168000.0,1.8274,1.8372,1.8274,1.8274,5168000.0
2010-08-02 13:00:00,1.87,1.88,1.87,1.87,2550400.0,1.8274,1.8372,1.8274,1.8274,2550400.0
2010-08-02 13:30:00,1.87,1.88,1.87,1.87,6006400.0,1.8274,1.8372,1.8274,1.8274,6006400.0
2010-08-02 14:00:00,1.87,1.88,1.87,1.88,4556800.0,1.8274,1.8372,1.8274,1.8372,4556800.0
2010-08-02 14:30:00,1.88,1.89,1.88,1.88,8608000.0,1.8372,1.847,1.8372,1.8372,8608000.0
2010-08-02 15:00:00,1.88,1.89,1.88,1.88,7324800.0,1.8372,1.847,1.8372,1.8372,7324800.0
2010-08-02 15:30:00,1.88,1.89,1.88,1.88,13593600.0,1.8372,1.847,1.8372,1.8372,13593600.0
2010-08-03 09:30:00,1.87,1.88,1.85,1.85,27984000.0,1.8274,1.8372,1.8079,1.8079,27984000.0
2010-08-03 10:00:00,1.85,1.86,1.84,1.85,18876800.0,1.8079,1.8176,1.7981,1.8079,18876800.0
2010-08-03 10:30:00,1.85,1.87,1.85,1.87,13763200.0,1.8079,1.8274,1.8079,1.8274,13763200.0
2010-08-03 11:00:00,1.87,1.87,1.86,1.87,7091200.0,1.8274,1.8274,1.8176,1.8274,7091200.0
2010-08-03 11:30:00,1.87,1.88,1.87,1.87,11136000.0,1.8274,1.8372,1.8274,1.8274,11136000.0
2010-08-03 12:00:00,1.87,1.87,1.85,1.86,8387200.0,1.8274,1.8274,1.8079,1.8176,8387200.0
2010-08-03 12:30:00,1.86,1.87,1.86,1.86,6425600.0,1.8176,1.8274,1.8176,1.8176,6425600.0
2010-08-03 13:00:00,1.86,1.86,1.86,1.86,6144000.0,1.8176,1.8176,1.8176,1.8176,6144000.0
2010-08-03 13:30:00,1.86,1.87,1.86,1.86,5024000.0,1.8176,1.8274,1.8176,1.8176,5024000.0
2010-08-03 14:00:00,1.86,1.87,1.86,1.87,4384000.0,1.8176,1.8274,1.8176,1.8274,4384000.0
2010-08-03 14:30:00,1.87,1.87,1.86,1.87,4700800.0,1.8274,1.8274,1.8176,1.8274,4700800.0
2010-08-03 15:00:00,1.87,1.87,1.86,1.86,12217600.0,1.8274,1.8274,1.8176,1.8176,12217600.0
2010-08-03 15:30:00,1.86,1.86,1.85,1.86,15900800.0,1.8176,1.8176,1.8079,1.8176,15900800.0
2010-08-04 09:30:00,1.88,1.89,1.88,1.89,30028800.0,1.8372,1.847,1.8372,1.847,30028800.0
2010-08-04 10:00:00,1.89,1.9,1.86,1.87,28848000.0,1.847,1.8567,1.8176,1.8274,28848000.0
2010-08-04 10:30:00,1.87,1.88,1.86,1.87,15196800.0,1.8274,1.8372,1.8176,1.8274,15196800.0
2010-08-04 11:00:00,1.87,1.89,1.87,1.89,11820800.0,1.8274,1.847,1.8274,1.847,11820800.0
2010-08-04 11:30:00,1.89,1.89,1.88,1.88,10771200.0,1.847,1.847,1.8372,1.8372,10771200.0
2010-08-04 12:00:00,1.88,1.9,1.88,1.89,8684800.0,1.8372,1.8567,1.8372,1.847,8684800.0
2010-08-04 12:30:00,1.89,1.9,1.89,1.89,7920000.0,1.847,1.8567,1.847,1.847,7920000.0
2010-08-04 13:00:00,1.89,1.9,1.88,1.88,6422400.0,1.847,1.8567,1.8372,1.8372,6422400.0
2010-08-04 13:30:00,1.88,1.89,1.88,1.89,5648000.0,1.8372,1.847,1.8372,1.847,5648000.0
2010-08-04 14:00:00,1.89,1.89,1.89,1.89,6051200.0,1.847,1.847,1.847,1.847,6051200.0
2010-08-04 14:30:00,1.89,1.9,1.89,1.89,6096000.0,1.847,1.8567,1.847,1.847,6096000.0
2010-08-04 15:00:00,1.89,1.9,1.89,1.9,9152000.0,1.847,1.8567,1.847,1.8567,9152000.0
2010-08-04 15:30:00,1.9,1.9,1.9,1.9,10707200.0,1.8567,1.8567,1.8567,1.8567,10707200.0
2010-08-05 09:30:00,1.88,1.9,1.88,1.89,19980800.0,1.8372,1.8567,1.8372,1.847,19980800.0
2010-08-05 10:00:00,1.89,1.9,1.88,1.89,10038400.0,1.847,1.8567,1.8372,1.847,10038400.0
2010-08-05 10:30:00,1.9,1.9,1.87,1.88,8140800.0,1.8567,1.8567,1.8274,1.8372,8140800.0
2010-08-05 11:00:00,1.88,1.88,1.87,1.88,9715200.0,1.8372,1.8372,1.8274,1.8372,9715200.0
2010-08-05 11:30:00,1.88,1.89,1.87,1.88,6784000.0,1.8372,1.847,1.8274,1.8372,6784000.0
2010-08-05 12:00:00,1.88,1.89,1.88,1.88,3593600.0,1.8372,1.847,1.8372,1.8372,3593600.0
2010-08-05 12:30:00,1.88,1.89,1.88,1.88,3033600.0,1.8372,1.847,1.8372,1.8372,3033600.0
2010-08-05 13:00:00,1.88,1.88,1.88,1.88,6704000.0,1.8372,1.8372,1.8372,1.8372,6704000.0
2010-08-05 13:30:00,1.88,1.9,1.88,1.89,5468800.0,1.8372,1.8567,1.8372,1.847,5468800.0
2010-08-05 14:00:00,1.89,1.89,1.89,1.89,3747200.0,1.847,1.847,1.847,1.847,3747200.0
2010-08-05 14:30:00,1.89,1.89,1.89,1.89,4646400.0,1.847,1.847,1.847,1.847,4646400.0
2010-08-05 15:00:00,1.89,1.9,1.89,1.89,6368000.0,1.847,1.8567,1.847,1.847,6368000.0
2010-08-05 15:30:00,1.89,1.89,1.88,1.89,14025600.0,1.847,1.847,1.8372,1.847,14025600.0
2010-08-06 09:30:00,1.85,1.89,1.85,1.89,31872000.0,1.8079,1.847,1.8079,1.847,31872000.0
2010-08-06 10:00:00,1.89,1.89,1.87,1.88,13356800.0,1.847,1.847,1.8274,1.8372,13356800.0
2010-08-06 10:30:00,1.88,1.88,1.83,1.84,31574400.0,1.8372,1.8372,1.7883,1.7981,31574400.0
2010-08-06 11:00:00,1.84,1.85,1.83,1.84,15910400.0,1.7981,1.8079,1.7883,1.7981,15910400.0
2010-08-06 11:30:00,1.84,1.85,1.84,1.85,8585600.0,1.7981,1.8079,1.7981,1.8079,8585600.0
2010-08-06 12:00:00,1.85,1.85,1.84,1.84,6009600.0,1.8079,1.8079,1.7981,1.7981,6009600.0
2010-08-06 12:30:00,1.84,1.85,1.84,1.85,5593600.0,1.7981,1.8079,1.7981,1.8079,5593600.0
2010-08-06 13:00:00,1.85,1.85,1.84,1.85,6022400.0,1.8079,1.8079,1.7981,1.8079,6022400.0
2010-08-06 13:30:00,1.85,1.86,1.84,1.85,7072000.0,1.8079,1.8176,1.7981,1.8079,7072000.0
2010-08-06 14:00:00,1.85,1.85,1.84,1.85,5744000.0,1.8079,1.8079,1.7981,1.8079,5744000.0
2010-08-06 14:30:00,1.85,1.88,1.85,1.88,18790400.0,1.8079,1.8372,1.8079,1.8372,18790400.0
2010-08-06 15:00:00,1.88,1.88,1.87,1.88,16211200.0,1.8372,1.8372,1.8274,1.8372,16211200.0
2010-08-06 15:30:00,1.88,1.89,1.88,1.88,18726400.0,1.8372,1.847,1.8372,1.8372,18726400.0
2010-08-09 09:30:00,1.9,1.91,1.89,1.89,22486400.0,1.8567,1.8665,1.847,1.847,22486400.0
2010-08-09 10:00:00,1.89,1.91,1.89,1.9,14243200.0,1.847,1.8665,1.847,1.8567,14243200.0
2010-08-09 10:30:00,1.9,1.9,1.89,1.9,7894400.0,1.8567,1.8567,1.847,1.8567,7894400.0
2010-08-09 11:00:00,1.9,1.91,1.9,1.9,6339200.0,1.8567,1.8665,1.8567,1.8567,6339200.0
2010-08-09 11:30:00,1.9,1.91,1.9,1.9,5891200.0,1.8567,1.8665,1.8567,1.8567,5891200.0
2010-08-09 12:00:00,1.9,1.91,1.9,1.9,4688000.0,1.8567,1.8665,1.8567,1.8567,4688000.0
2010-08-09 12:30:00,1.9,1.9,1.9,1.9,3302400.0,1.8567,1.8567,1.8567,1.8567,3302400.0
2010-08-09 13:00:00,1.9,1.91,1.9,1.9,3337600.0,1.8567,1.8665,1.8567,1.8567,3337600.0
2010-08-09 13:30:00,1.9,1.91,1.9,1.9,4816000.0,1.8567,1.8665,1.8567,1.8567,4816000.0
2010-08-09 14:00:00,1.9,1.91,1.9,1.91,3840000.0,1.8567,1.8665,1.8567,1.8665,3840000.0
2010-08-09 14:30:00,1.91,1.92,1.91,1.92,9811200.0,1.8665,1.8763,1.8665,1.8763,9811200.0
2010-08-09 15:00:00,1.92,1.92,1.91,1.91,6505600.0,1.8763,1.8763,1.8665,1.8665,6505600.0
2010-08-09 15:30:00,1.91,1.92,1.91,1.91,15484800.0,1.8665,1.8763,1.8665,1.8665,15484800.0
2010-08-10 09:30:00,1.88,1.88,1.85,1.85,29062400.0,1.8372,1.8372,1.8079,1.8079,29062400.0
2010-08-10 10:00:00,1.85,1.87,1.85,1.86,15651200.0,1.8079,1.8274,1.8079,1.8176,15651200.0
2010-08-10 10:30:00,1.86,1.86,1.85,1.86,9052800.0,1.8176,1.8176,1.8079,1.8176,9052800.0
2010-08-10 11:00:00,1.86,1.87,1.86,1.87,5811200.0,1.8176,1.8274,1.8176,1.8274,5811200.0
2010-08-10 11:30:00,1.87,1.87,1.86,1.87,7113600.0,1.8274,1.8274,1.8176,1.8274,7113600.0
2010-08-10 12:00:00,1.87,1.87,1.86,1.87,4182400.0,1.8274,1.8274,1.8176,1.8274,4182400.0
2010-08-10 12:30:00,1.87,1.87,1.86,1.86,3734400.0,1.8274,1.8274,1.8176,1.8176,3734400.0
2010-08-10 13:00:00,1.86,1.86,1.85,1.85,5756800.0,1.8176,1.8176,1.8079,1.8079,5756800.0
2010-08-10 13:30:00,1.85,1.86,1.85,1.85,6188800.0,1.8079,1.8176,1.8079,1.8079,6188800.0
2010-08-10 14:00:00,1.85,1.88,1.85,1.87,37859200.0,1.8079,1.8372,1.8079,1.8274,37859200.0
2010-08-10 14:30:00,1.87,1.9,1.87,1.89,38777600.0,1.8274,1.8567,1.8274,1.847,38777600.0
2010-08-10 15:00:00,1.89,1.9,1.88,1.89,22038400.0,1.847,1.8567,1.8372,1.847,22038400.0
2010-08-10 15:30:00,1.89,1.89,1.88,1.88,26396800.0,1.847,1.847,1.8372,1.8372,26396800.0
2010-08-11 09:30:00,1.82,1.82,1.78,1.79,47840000.0,1.7786,1.7786,1.7395,1.7492,47840000.0
2010-08-11 10:00:00,1.79,1.8,1.78,1.79,14950400.0,1.7492,1.759,1.7395,1.7492,14950400.0
2010-08-11 10:30:00,1.79,1.79,1.77,1.77,18486400.0,1.7492,1.7492,1.7297,1.7297,18486400.0
2010-08-11 11:00:00,1.77,1.78,1.76,1.77,22464000.0,1.7297,1.7395,1.7199,1.7297,22464000.0
2010-08-11 11:30:00,1.77,1.78,1.77,1.77,9555200.0,1.7297,1.7395,1.7297,1.7297,9555200.0
2010-08-11 12:00:00,1.77,1.78,1.77,1.77,4870400.0,1.7297,1.7395,1.7297,1.7297,4870400.0
2010-08-11 12:30:00,1.77,1.77,1.76,1.76,8960000.0,1.7297,1.7297,1.7199,1.7199,8960000.0
2010-08-11 13:00:00,1.76,1.78,1.76,1.78,7334400.0,1.7199,1.7395,1.7199,1.7395,7334400.0
2010-08-11 13:30:00,1.78,1.78,1.77,1.77,5641600.0,1.7395,1.7395,1.7297,1.7297,5641600.0
2010-08-11 14:00:00,1.77,1.78,1.77,1.78,8409600.0,1.7297,1.7395,1.7297,1.7395,8409600.0
2010-08-11 14:30:00,1.78,1.78,1.77,1.77,11728000.0,1.7395,1.7395,1.7297,1.7297,11728000.0
2010-08-11 15:00:00,1.77,1.78,1.77,1.77,13843200.0,1.7297,1.7395,1.7297,1.7297,13843200.0
2010-08-11 15:30:00,1.77,1.78,1.77,1.77,31497600.0,1.7297,1.7395,1.7297,1.7297,31497600.0
2010-08-12 09:30:00,1.71,1.74,1.7,1.74,55625600.0,1.6711,1.7004,1.6613,1.7004,55625600.0
2010-08-12 10:00:00,1.74,1.75,1.73,1.74,20499200.0,1.7004,1.7102,1.6906,1.7004,20499200.0
2010-08-12 10:30:00,1.74,1.76,1.73,1.75,17654400.0,1.7004,1.7199,1.6906,1.7102,17654400.0
2010-08-12 11:00:00,1.75,1.76,1.74,1.76,11190400.0,1.7102,1.7199,1.7004,1.7199,11190400.0
2010-08-12 11:30:00,1.76,1.76,1.75,1.75,8454400.0,1.7199,1.7199,1.7102,1.7102,8454400.0
2010-08-12 12:00:00,1.75,1.75,1.75,1.75,5692800.0,1.7102,1.7102,1.7102,1.7102,5692800.0
2010-08-12 12:30:00,1.75,1.76,1.75,1.76,5056000.0,1.7102,1.7199,1.7102,1.7199,5056000.0
2010-08-12 13:00:00,1.76,1.76,1.75,1.75,9331200.0,1.7199,1.7199,1.7102,1.7102,9331200.0
2010-08-12 13:30:00,1.75,1.75,1.74,1.74,9590400.0,1.7102,1.7102,1.7004,1.7004,9590400.0
2010-08-12 14:00:00,1.74,1.75,1.74,1.74,6214400.0,1.7004,1.7102,1.7004,1.7004,6214400.0
2010-08-12 14:30:00,1.74,1.75,1.73,1.74,10451200.0,1.7004,1.7102,1.6906,1.7004,10451200.0
2010-08-12 15:00:00,1.74,1.76,1.74,1.75,27673600.0,1.7004,1.7199,1.7004,1.7102,27673600.0
2010-08-12 15:30:00,1.75,1.76,1.74,1.75,22588800.0,1.7102,1.7199,1.7004,1.7102,22588800.0
2010-08-13 09:30:00,1.73,1.75,1.73,1.74,29017600.0,1.6906,1.7102,1.6906,1.7004,29017600.0
2010-08-13 10:00:00,1.74,1.75,1.73,1.74,14732800.0,1.7004,1.7102,1.6906,1.7004,14732800.0
2010-08-13 10:30:00,1.74,1.74,1.72,1.73,14019200.0,1.7004,1.7004,1.6808,1.6906,14019200.0
2010-08-13 11:00:00,1.73,1.73,1.73,1.73,7686400.0,1.6906,1.6906,1.6906,1.6906,7686400.0
2010-08-13 11:30:00,1.73,1.73,1.72,1.73,9680000.0,1.6906,1.6906,1.6808,1.6906,9680000.0
2010-08-13 12:00:00,1.73,1.74,1.73,1.74,5676800.0,1.6906,1.7004,1.6906,1.7004,5676800.0
2010-08-13 12:30:00,1.74,1.74,1.73,1.74,4860800.0,1.7004,1.7004,1.6906,1.7004,4860800.0
2010-08-13 13:00:00,1.74,1.74,1.74,1.74,4284800.0,1.7004,1.7004,1.7004,1.7004,4284800.0
2010-08-13 13:30:00,1.74,1.74,1.74,1.74,4579200.0,1.7004,1.7004,1.7004,1.7004,4579200.0
2010-08-13 14:00:00,1.74,1.74,1.73,1.74,4246400.0,1.7004,1.7004,1.6906,1.7004,4246400.0
2010-08-13 14:30:00,1.74,1.74,1.73,1.73,5814400.0,1.7004,1.7004,1.6906,1.6906,5814400.0
2010-08-13 15:00:00,1.73,1.74,1.73,1.73,7964800.0,1.6906,1.7004,1.6906,1.6906,7964800.0
2010-08-13 15:30:00,1.73,1.74,1.72,1.72,18569600.0,1.6906,1.7004,1.6808,1.6808,18569600.0
2010-08-16 09:30:00,1.7,1.73,1.69,1.72,31696000.0,1.6613,1.6906,1.6515,1.6808,31696000.0
2010-08-16 10:00:00,1.72,1.74,1.72,1.74,21878400.0,1.6808,1.7004,1.6808,1.7004,21878400.0
2010-08-16 10:30:00,1.74,1.75,1.74,1.74,15158400.0,1.7004,1.7102,1.7004,1.7004,15158400.0
2010-08-16 11:00:00,1.74,1.74,1.73,1.73,8841600.0,1.7004,1.7004,1.6906,1.6906,8841600.0
2010-08-16 11:30:00,1.73,1.74,1.73,1.74,7404800.0,1.6906,1.7004,1.6906,1.7004,7404800.0
2010-08-16 12:00:00,1.74,1.75,1.74,1.75,4844800.0,1.7004,1.7102,1.7004,1.7102,4844800.0
2010-08-16 12:30:00,1.75,1.75,1.74,1.74,9705600.0,1.7102,1.7102,1.7004,1.7004,9705600.0
2010-08-16 13:00:00,1.74,1.74,1.74,1.74,6108800.0,1.7004,1.7004,1.7004,1.7004,6108800.0
2010-08-16 13:30:00,1.74,1.74,1.73,1.74,4611200.0,1.7004,1.7004,1.6906,1.7004,4611200.0
2010-08-16 14:00:00,1.74,1.74,1.73,1.73,5942400.0,1.7004,1.7004,1.6906,1.6906,5942400.0
2010-08-16 14:30:00,1.73,1.73,1.72,1.72,15884800.0,1.6906,1.6906,1.6808,1.6808,15884800.0
2010-08-16 15:00:00,1.72,1.72,1.71,1.72,10531200.0,1.6808,1.6808,1.6711,1.6808,10531200.0
2010-08-16 15:30:00,1.72,1.73,1.72,1.73,11440000.0,1.6808,1.6906,1.6808,1.6906,11440000.0
2010-08-17 09:30:00,1.75,1.76,1.75,1.76,28406400.0,1.7102,1.7199,1.7102,1.7199,28406400.0
2010-08-17 10:00:00,1.76,1.76,1.75,1.76,16182400.0,1.7199,1.7199,1.7102,1.7199,16182400.0
2010-08-17 10:30:00,1.76,1.77,1.76,1.77,13369600.0,1.7199,1.7297,1.7199,1.7297,13369600.0
2010-08-17 11:00:00,1.77,1.79,1.77,1.78,21068800.0,1.7297,1.7492,1.7297,1.7395,21068800.0
2010-08-17 11:30:00,1.78,1.79,1.78,1.79,10000000.0,1.7395,1.7492,1.7395,1.7492,10000000.0
2010-08-17 12:00:00,1.79,1.79,1.78,1.78,7849600.0,1.7492,1.7492,1.7395,1.7395,7849600.0
2010-08-17 12:30:00,1.78,1.79,1.78,1.79,3382400.0,1.7395,1.7492,1.7395,1.7492,3382400.0
2010-08-17 13:00:00,1.79,1.8,1.79,1.8,13177600.0,1.7492,1.759,1.7492,1.759,13177600.0
2010-08-17 13:30:00,1.8,1.8,1.79,1.79,7337600.0,1.759,1.759,1.7492,1.7492,7337600.0
2010-08-17 14:00:00,1.79,1.8,1.79,1.8,6108800.0,1.7492,1.759,1.7492,1.759,6108800.0
2010-08-17 14:30:00,1.8,1.8,1.79,1.79,6835200.0,1.759,1.759,1.7492,1.7492,6835200.0
2010-08-17 15:00:00,1.79,1.79,1.78,1.79,9238400.0,1.7492,1.7492,1.7395,1.7492,9238400.0
2010-08-17 15:30:00,1.79,1.79,1.77,1.77,15792000.0,1.7492,1.7492,1.7297,1.7297,15792000.0
2010-08-18 09:30:00,1.77,1.77,1.75,1.77,30118400.0,1.7297,1.7297,1.7102,1.7297,30118400.0
2010-08-18 10:00:00,1.77,1.78,1.76,1.76,20787200.0,1.7297,1.7395,1.7199,1.7199,20787200.0
2010-08-18 10:30:00,1.76,1.78,1.76,1.77,12361600.0,1.7199,1.7395,1.7199,1.7297,12361600.0
2010-08-18 11:00:00,1.77,1.78,1.77,1.77,12640000.0,1.7297,1.7395,1.7297,1.7297,12640000.0
2010-08-18 11:30:00,1.78,1.79,1.77,1.79,11612800.0,1.7395,1.7492,1.7297,1.7492,11612800.0
2010-08-18 12:00:00,1.79,1.79,1.78,1.79,5772800.0,1.7492,1.7492,1.7395,1.7492,5772800.0
2010-08-18 12:30:00,1.79,1.8,1.78,1.8,8320000.0,1.7492,1.759,1.7395,1.759,8320000.0
2010-08-18 13:00:00,1.8,1.81,1.79,1.8,10681600.0,1.759,1.7688,1.7492,1.759,10681600.0
2010-08-18 13:30:00,1.8,1.81,1.8,1.8,5049600.0,1.759,1.7688,1.759,1.759,5049600.0
2010-08-18 14:00:00,1.8,1.81,1.8,1.8,7200000.0,1.759,1.7688,1.759,1.759,7200000.0
2010-08-18 14:30:00,1.8,1.8,1.79,1.79,9920000.0,1.759,1.759,1.7492,1.7492,9920000.0
2010-08-18 15:00:00,1.8,1.8,1.78,1.79,10732800.0,1.759,1.759,1.7395,1.7492,10732800.0
2010-08-18 15:30:00,1.78,1.79,1.78,1.78,18256000.0,1.7395,1.7492,1.7395,1.7395,18256000.0
2010-08-19 09:30:00,1.76,1.78,1.76,1.76,29216000.0,1.7199,1.7395,1.7199,1.7199,29216000.0
2010-08-19 10:00:00,1.76,1.76,1.73,1.74,37497600.0,1.7199,1.7199,1.6906,1.7004,37497600.0
2010-08-19 10:30:00,1.74,1.74,1.73,1.74,19212800.0,1.7004,1.7004,1.6906,1.7004,19212800.0
2010-08-19 11:00:00,1.74,1.74,1.73,1.73,14960000.0,1.7004,1.7004,1.6906,1.6906,14960000.0
2010-08-19 11:30:00,1.73,1.73,1.71,1.71,24444800.0,1.6906,1.6906,1.6711,1.6711,24444800.0
2010-08-19 12:00:00,1.71,1.72,1.71,1.72,11299200.0,1.6711,1.6808,1.6711,1.6808,11299200.0
2010-08-19 12:30:00,1.72,1.73,1.72,1.73,5369600.0,1.6808,1.6906,1.6808,1.6906,5369600.0
2010-08-19 13:00:00,1.73,1.73,1.72,1.72,7398400.0,1.6906,1.6906,1.6808,1.6808,7398400.0
2010-08-19 13:30:00,1.72,1.73,1.72,1.72,4579200.0,1.6808,1.6906,1.6808,1.6808,4579200.0
2010-08-19 14:00:00,1.72,1.73,1.72,1.73,5612800.0,1.6808,1.6906,1.6808,1.6906,5612800.0
2010-08-19 14:30:00,1.73,1.73,1.72,1.73,10105600.0,1.6906,1.6906,1.6808,1.6906,10105600.0
2010-08-19 15:00:00,1.73,1.75,1.72,1.74,13760000.0,1.6906,1.7102,1.6808,1.7004,13760000.0
2010-08-19 15:30:00,1.74,1.74,1.73,1.73,22963200.0,1.7004,1.7004,1.6906,1.6906,22963200.0
2010-08-20 09:30:00,1.73,1.73,1.71,1.73,30979200.0,1.6906,1.6906,1.6711,1.6906,30979200.0
2010-08-20 10:00:00,1.73,1.74,1.71,1.72,25420800.0,1.6906,1.7004,1.6711,1.6808,25420800.0
2010-08-20 10:30:00,1.72,1.73,1.72,1.72,12176000.0,1.6808,1.6906,1.6808,1.6808,12176000.0
2010-08-20 11:00:00,1.72,1.72,1.71,1.72,10547200.0,1.6808,1.6808,1.6711,1.6808,10547200.0
2010-08-20 11:30:00,1.72,1.72,1.71,1.71,12572800.0,1.6808,1.6808,1.6711,1.6711,12572800.0
2010-08-20 12:00:00,1.71,1.72,1.71,1.72,7612800.0,1.6711,1.6808,1.6711,1.6808,7612800.0
2010-08-20 12:30:00,1.72,1.72,1.71,1.72,4905600.0,1.6808,1.6808,1.6711,1.6808,4905600.0
2010-08-20 13:00:00,1.72,1.73,1.72,1.72,6966400.0,1.6808,1.6906,1.6808,1.6808,6966400.0
2010-08-20 13:30:00,1.72,1.73,1.72,1.72,5996800.0,1.6808,1.6906,1.6808,1.6808,5996800.0
2010-08-20 14:00:00,1.72,1.73,1.72,1.73,7760000.0,1.6808,1.6906,1.6808,1.6906,7760000.0
2010-08-20 14:30:00,1.73,1.74,1.73,1.74,19731200.0,1.6906,1.7004,1.6906,1.7004,19731200.0
2010-08-20 15:00:00,1.74,1.74,1.73,1.74,10601600.0,1.7004,1.7004,1.6906,1.7004,10601600.0
2010-08-20 15:30:00,1.74,1.74,1.73,1.74,12732800.0,1.7004,1.7004,1.6906,1.7004,12732800.0
2010-08-23 09:30:00,1.76,1.77,1.75,1.76,26393600.0,1.7199,1.7297,1.7102,1.7199,26393600.0
2010-08-23 10:00:00,1.76,1.76,1.73,1.73,25737600.0,1.7199,1.7199,1.6906,1.6906,25737600.0
2010-08-23 10:30:00,1.73,1.74,1.71,1.72,22438400.0,1.6906,1.7004,1.6711,1.6808,22438400.0
2010-08-23 11:00:00,1.72,1.72,1.71,1.71,14864000.0,1.6808,1.6808,1.6711,1.6711,14864000.0
2010-08-23 11:30:00,1.71,1.72,1.71,1.71,5865600.0,1.6711,1.6808,1.6711,1.6711,5865600.0
2010-08-23 12:00:00,1.71,1.72,1.71,1.72,8380800.0,1.6711,1.6808,1.6711,1.6808,8380800.0
2010-08-23 12:30:00,1.72,1.72,1.71,1.71,5913600.0,1.6808,1.6808,1.6711,1.6711,5913600.0
2010-08-23 13:00:00,1.71,1.72,1.71,1.72,6569600.0,1.6711,1.6808,1.6711,1.6808,6569600.0
2010-08-23 13:30:00,1.72,1.72,1.71,1.72,5520000.0,1.6808,1.6808,1.6711,1.6808,5520000.0
2010-08-23 14:00:00,1.72,1.73,1.72,1.72,12336000.0,1.6808,1.6906,1.6808,1.6808,12336000.0
2010-08-23 14:30:00,1.72,1.73,1.71,1.72,4937600.0,1.6808,1.6906,1.6711,1.6808,4937600.0
2010-08-23 15:00:00,1.72,1.72,1.71,1.71,8483200.0,1.6808,1.6808,1.6711,1.6711,8483200.0
2010-08-23 15:30:00,1.71,1.71,1.7,1.7,21446400.0,1.6711,1.6711,1.6613,1.6613,21446400.0
2010-08-24 09:30:00,1.67,1.67,1.64,1.65,45257600.0,1.632,1.632,1.6027,1.6124,45257600.0
2010-08-24 10:00:00,1.65,1.65,1.62,1.64,43324800.0,1.6124,1.6124,1.5831,1.6027,43324800.0
2010-08-24 10:30:00,1.64,1.65,1.64,1.65,20025600.0,1.6027,1.6124,1.6027,1.6124,20025600.0
2010-08-24 11:00:00,1.65,1.67,1.65,1.66,22012800.0,1.6124,1.632,1.6124,1.6222,22012800.0
2010-08-24 11:30:00,1.66,1.67,1.66,1.66,16246400.0,1.6222,1.632,1.6222,1.6222,16246400.0
2010-08-24 12:00:00,1.66,1.67,1.65,1.65,9996800.0,1.6222,1.632,1.6124,1.6124,9996800.0
2010-08-24 12:30:00,1.65,1.66,1.65,1.65,7356800.0,1.6124,1.6222,1.6124,1.6124,7356800.0
2010-08-24 13:00:00,1.65,1.66,1.65,1.66,8675200.0,1.6124,1.6222,1.6124,1.6222,8675200.0
2010-08-24 13:30:00,1.66,1.66,1.64,1.64,12252800.0,1.6222,1.6222,1.6027,1.6027,12252800.0
2010-08-24 14:00:00,1.64,1.65,1.64,1.64,13830400.0,1.6027,1.6124,1.6027,1.6027,13830400.0
2010-08-24 14:30:00,1.64,1.65,1.64,1.65,12844800.0,1.6027,1.6124,1.6027,1.6124,12844800.0
2010-08-24 15:00:00,1.65,1.66,1.65,1.66,14323200.0,1.6124,1.6222,1.6124,1.6222,14323200.0
2010-08-24 15:30:00,1.66,1.66,1.64,1.64,24272000.0,1.6222,1.6222,1.6027,1.6027,24272000.0
2010-08-25 09:30:00,1.62,1.64,1.61,1.62,37404800.0,1.5831,1.6027,1.5733,1.5831,37404800.0
2010-08-25 10:00:00,1.62,1.64,1.61,1.63,32768000.0,1.5831,1.6027,1.5733,1.5929,32768000.0
2010-08-25 10:30:00,1.63,1.64,1.62,1.64,20752000.0,1.5929,1.6027,1.5831,1.6027,20752000.0
2010-08-25 11:00:00,1.64,1.65,1.63,1.65,26406400.0,1.6027,1.6124,1.5929,1.6124,26406400.0
2010-08-25 11:30:00,1.65,1.65,1.64,1.65,8947200.0,1.6124,1.6124,1.6027,1.6124,8947200.0
2010-08-25 12:00:00,1.64,1.65,1.64,1.64,8016000.0,1.6027,1.6124,1.6027,1.6027,8016000.0
2010-08-25 12:30:00,1.64,1.65,1.63,1.64,6560000.0,1.6027,1.6124,1.5929,1.6027,6560000.0
2010-08-25 13:00:00,1.64,1.64,1.63,1.64,8070400.0,1.6027,1.6027,1.5929,1.6027,8070400.0
2010-08-25 13:30:00,1.64,1.65,1.63,1.64,7916800.0,1.6027,1.6124,1.5929,1.6027,7916800.0
2010-08-25 14:00:00,1.64,1.65,1.64,1.65,10633600.0,1.6027,1.6124,1.6027,1.6124,10633600.0
2010-08-25 14:30:00,1.65,1.67,1.65,1.67,22697600.0,1.6124,1.632,1.6124,1.632,22697600.0
2010-08-25 15:00:00,1.67,1.67,1.66,1.66,16419200.0,1.632,1.632,1.6222,1.6222,16419200.0
2010-08-25 15:30:00,1.66,1.68,1.66,1.67,28467200.0,1.6222,1.6417,1.6222,1.632,28467200.0
2010-08-26 09:30:00,1.68,1.69,1.67,1.68,40342400.0,1.6417,1.6515,1.632,1.6417,40342400.0
2010-08-26 10:00:00,1.68,1.69,1.67,1.67,31708800.0,1.6417,1.6515,1.632,1.632,31708800.0
2010-08-26 10:30:00,1.67,1.68,1.66,1.67,18537600.0,1.632,1.6417,1.6222,1.632,18537600.0
2010-08-26 11:00:00,1.67,1.67,1.65,1.66,19568000.0,1.632,1.632,1.6124,1.6222,19568000.0
2010-08-26 11:30:00,1.66,1.67,1.65,1.66,13363200.0,1.6222,1.632,1.6124,1.6222,13363200.0
2010-08-26 12:00:00,1.66,1.66,1.65,1.66,5811200.0,1.6222,1.6222,1.6124,1.6222,5811200.0
2010-08-26 12:30:00,1.66,1.66,1.65,1.65,8246400.0,1.6222,1.6222,1.6124,1.6124,8246400.0
2010-08-26 13:00:00,1.66,1.66,1.65,1.65,5990400.0,1.6222,1.6222,1.6124,1.6124,5990400.0
2010-08-26 13:30:00,1.65,1.66,1.65,1.65,7296000.0,1.6124,1.6222,1.6124,1.6124,7296000.0
2010-08-26 14:00:00,1.65,1.65,1.63,1.64,16614400.0,1.6124,1.6124,1.5929,1.6027,16614400.0
2010-08-26 14:30:00,1.64,1.64,1.63,1.63,17942400.0,1.6027,1.6027,1.5929,1.5929,17942400.0
2010-08-26 15:00:00,1.63,1.64,1.63,1.64,21363200.0,1.5929,1.6027,1.5929,1.6027,21363200.0
2010-08-26 15:30:00,1.64,1.65,1.63,1.63,20179200.0,1.6027,1.6124,1.5929,1.5929,20179200.0
2010-08-27 09:30:00,1.65,1.66,1.61,1.61,39689600.0,1.6124,1.6222,1.5733,1.5733,39689600.0
2010-08-27 10:00:00,1.61,1.65,1.59,1.64,97971200.0,1.5733,1.6124,1.5538,1.6027,97971200.0
2010-08-27 10:30:00,1.64,1.65,1.63,1.63,23392000.0,1.6027,1.6124,1.5929,1.5929,23392000.0
2010-08-27 11:00:00,1.63,1.66,1.63,1.66,19171200.0,1.5929,1.6222,1.5929,1.6222,19171200.0
2010-08-27 11:30:00,1.66,1.66,1.65,1.65,11315200.0,1.6222,1.6222,1.6124,1.6124,11315200.0
2010-08-27 12:00:00,1.65,1.66,1.65,1.66,6678400.0,1.6124,1.6222,1.6124,1.6222,6678400.0
2010-08-27 12:30:00,1.66,1.66,1.65,1.65,9110400.0,1.6222,1.6222,1.6124,1.6124,9110400.0
2010-08-27 13:00:00,1.65,1.66,1.65,1.66,8624000.0,1.6124,1.6222,1.6124,1.6222,8624000.0
2010-08-27 13:30:00,1.66,1.67,1.66,1.67,12243200.0,1.6222,1.632,1.6222,1.632,12243200.0
2010-08-27 14:00:00,1.67,1.67,1.66,1.67,12419200.0,1.632,1.632,1.6222,1.632,12419200.0
2010-08-27 14:30:00,1.67,1.68,1.67,1.67,9945600.0,1.632,1.6417,1.632,1.632,9945600.0
2010-08-27 15:00:00,1.67,1.67,1.66,1.67,7302400.0,1.632,1.632,1.6222,1.632,7302400.0
2010-08-27 15:30:00,1.67,1.67,1.67,1.67,18089600.0,1.632,1.632,1.632,1.632,18089600.0
2010-08-30 09:30:00,1.65,1.68,1.65,1.68,37260800.0,1.6124,1.6417,1.6124,1.6417,37260800.0
2010-08-30 10:00:00,1.68,1.68,1.66,1.67,16672000.0,1.6417,1.6417,1.6222,1.632,16672000.0
2010-08-30 10:30:00,1.67,1.68,1.66,1.67,11664000.0,1.632,1.6417,1.6222,1.632,11664000.0
2010-08-30 11:00:00,1.67,1.67,1.66,1.67,9324800.0,1.632,1.632,1.6222,1.632,9324800.0
2010-08-30 11:30:00,1.67,1.67,1.65,1.66,11187200.0,1.632,1.632,1.6124,1.6222,11187200.0
2010-08-30 12:00:00,1.66,1.66,1.65,1.66,6412800.0,1.6222,1.6222,1.6124,1.6222,6412800.0
2010-08-30 12:30:00,1.66,1.67,1.66,1.66,8121600.0,1.6222,1.632,1.6222,1.6222,8121600.0
2010-08-30 13:00:00,1.66,1.66,1.65,1.65,8982400.0,1.6222,1.6222,1.6124,1.6124,8982400.0
2010-08-30 13:30:00,1.65,1.66,1.65,1.65,6672000.0,1.6124,1.6222,1.6124,1.6124,6672000.0
2010-08-30 14:00:00,1.65,1.66,1.65,1.66,9424000.0,1.6124,1.6222,1.6124,1.6222,9424000.0
2010-08-30 14:30:00,1.66,1.66,1.65,1.66,8556800.0,1.6222,1.6222,1.6124,1.6222,8556800.0
2010-08-30 15:00:00,1.66,1.66,1.64,1.64,11139200.0,1.6222,1.6222,1.6027,1.6027,11139200.0
2010-08-30 15:30:00,1.64,1.65,1.63,1.63,19968000.0,1.6027,1.6124,1.5929,1.5929,19968000.0
2010-08-31 09:30:00,1.62,1.63,1.6,1.62,58873600.0,1.5831,1.5929,1.5636,1.5831,58873600.0
2010-08-31 10:00:00,1.62,1.65,1.62,1.64,36422400.0,1.5831,1.6124,1.5831,1.6027,36422400.0
2010-08-31 10:30:00,1.64,1.65,1.63,1.64,22950400.0,1.6027,1.6124,1.5929,1.6027,22950400.0
2010-08-31 11:00:00,1.64,1.64,1.62,1.63,18156800.0,1.6027,1.6027,1.5831,1.5929,18156800.0
2010-08-31 11:30:00,1.63,1.64,1.63,1.64,17292800.0,1.5929,1.6027,1.5929,1.6027,17292800.0
2010-08-31 12:00:00,1.64,1.64,1.63,1.64,6064000.0,1.6027,1.6027,1.5929,1.6027,6064000.0
2010-08-31 12:30:00,1.64,1.64,1.63,1.63,10038400.0,1.6027,1.6027,1.5929,1.5929,10038400.0
2010-08-31 13:00:00,1.63,1.64,1.62,1.64,10086400.0,1.5929,1.6027,1.5831,1.6027,10086400.0
2010-08-31 13:30:00,1.64,1.64,1.64,1.64,7398400.0,1.6027,1.6027,1.6027,1.6027,7398400.0
2010-08-31 14:00:00,1.64,1.64,1.62,1.63,26278400.0,1.6027,1.6027,1.5831,1.5929,26278400.0
2010-08-31 14:30:00,1.63,1.63,1.61,1.61,24019200.0,1.5929,1.5929,1.5733,1.5733,24019200.0
2010-08-31 15:00:00,1.61,1.62,1.61,1.61,18467200.0,1.5733,1.5831,1.5733,1.5733,18467200.0
2010-08-31 15:30:00,1.61,1.63,1.61,1.63,42140800.0,1.5733,1.5929,1.5733,1.5929,42140800.0
2010-09-01 09:30:00,1.67,1.69,1.67,1.68,43331200.0,1.632,1.6515,1.632,1.6417,43331200.0
2010-09-01 10:00:00,1.68,1.72,1.68,1.72,54185600.0,1.6417,1.6808,1.6417,1.6808,54185600.0
2010-09-01 10:30:00,1.72,1.73,1.71,1.72,22086400.0,1.6808,1.6906,1.6711,1.6808,22086400.0
2010-09-01 11:00:00,1.72,1.73,1.72,1.73,10156800.0,1.6808,1.6906,1.6808,1.6906,10156800.0
2010-09-01 11:30:00,1.73,1.73,1.72,1.73,6937600.0,1.6906,1.6906,1.6808,1.6906,6937600.0
2010-09-01 12:00:00,1.73,1.73,1.72,1.72,6240000.0,1.6906,1.6906,1.6808,1.6808,6240000.0
2010-09-01 12:30:00,1.72,1.72,1.72,1.72,5491200.0,1.6808,1.6808,1.6808,1.6808,5491200.0
2010-09-01 13:00:00,1.72,1.72,1.71,1.72,5043200.0,1.6808,1.6808,1.6711,1.6808,5043200.0
2010-09-01 13:30:00,1.72,1.72,1.72,1.72,5593600.0,1.6808,1.6808,1.6808,1.6808,5593600.0
2010-09-01 14:00:00,1.72,1.72,1.71,1.71,10342400.0,1.6808,1.6808,1.6711,1.6711,10342400.0
2010-09-01 14:30:00,1.71,1.72,1.71,1.71,10444800.0,1.6711,1.6808,1.6711,1.6711,10444800.0
2010-09-01 15:00:00,1.71,1.72,1.71,1.71,14976000.0,1.6711,1.6808,1.6711,1.6711,14976000.0
2010-09-01 15:30:00,1.71,1.72,1.71,1.72,31888000.0,1.6711,1.6808,1.6711,1.6808,31888000.0
2010-09-02 09:30:00,1.73,1.74,1.72,1.73,31904000.0,1.6906,1.7004,1.6808,1.6906,31904000.0
2010-09-02 10:00:00,1.73,1.74,1.73,1.74,30816000.0,1.6906,1.7004,1.6906,1.7004,30816000.0
2010-09-02 10:30:00,1.74,1.75,1.73,1.74,13024000.0,1.7004,1.7102,1.6906,1.7004,13024000.0
2010-09-02 11:00:00,1.75,1.75,1.74,1.74,10332800.0,1.7102,1.7102,1.7004,1.7004,10332800.0
2010-09-02 11:30:00,1.74,1.75,1.74,1.74,6521600.0,1.7004,1.7102,1.7004,1.7004,6521600.0
2010-09-02 12:00:00,1.74,1.75,1.74,1.75,5094400.0,1.7004,1.7102,1.7004,1.7102,5094400.0
2010-09-02 12:30:00,1.75,1.75,1.74,1.74,6233600.0,1.7102,1.7102,1.7004,1.7004,6233600.0
2010-09-02 13:00:00,1.74,1.74,1.74,1.74,4112000.0,1.7004,1.7004,1.7004,1.7004,4112000.0
2010-09-02 13:30:00,1.74,1.74,1.74,1.74,4598400.0,1.7004,1.7004,1.7004,1.7004,4598400.0
2010-09-02 14:00:00,1.74,1.75,1.74,1.75,11379200.0,1.7004,1.7102,1.7004,1.7102,11379200.0
2010-09-02 14:30:00,1.75,1.75,1.75,1.75,6032000.0,1.7102,1.7102,1.7102,1.7102,6032000.0
2010-09-02 15:00:00,1.75,1.75,1.74,1.75,7696000.0,1.7102,1.7102,1.7004,1.7102,7696000.0
2010-09-02 15:30:00,1.75,1.76,1.75,1.76,14995200.0,1.7102,1.7199,1.7102,1.7199,14995200.0
2010-09-03 09:30:00,1.79,1.82,1.79,1.81,35200000.0,1.7492,1.7786,1.7492,1.7688,35200000.0
2010-09-03 10:00:00,1.81,1.81,1.79,1.79,33164800.0,1.7688,1.7688,1.7492,1.7492,33164800.0
2010-09-03 10:30:00,1.79,1.79,1.78,1.79,16576000.0,1.7492,1.7492,1.7395,1.7492,16576000.0
2010-09-03 11:00:00,1.79,1.8,1.78,1.79,11024000.0,1.7492,1.759,1.7395,1.7492,11024000.0
2010-09-03 11:30:00,1.79,1.8,1.79,1.79,8886400.0,1.7492,1.759,1.7492,1.7492,8886400.0
2010-09-03 12:00:00,1.79,1.8,1.79,1.8,4240000.0,1.7492,1.759,1.7492,1.759,4240000.0
2010-09-03 12:30:00,1.8,1.81,1.79,1.81,11228800.0,1.759,1.7688,1.7492,1.7688,11228800.0
2010-09-03 13:00:00,1.8,1.81,1.8,1.81,8044800.0,1.759,1.7688,1.759,1.7688,8044800.0
2010-09-03 13:30:00,1.81,1.81,1.8,1.81,6883200.0,1.7688,1.7688,1.759,1.7688,6883200.0
2010-09-03 14:00:00,1.81,1.81,1.81,1.81,7491200.0,1.7688,1.7688,1.7688,1.7688,7491200.0
2010-09-03 14:30:00,1.81,1.82,1.8,1.8,9289600.0,1.7688,1.7786,1.759,1.759,9289600.0
2010-09-03 15:00:00,1.8,1.81,1.8,1.81,7123200.0,1.759,1.7688,1.759,1.7688,7123200.0
2010-09-03 15:30:00,1.81,1.82,1.8,1.82,23756800.0,1.7688,1.7786,1.759,1.7786,23756800.0
2010-09-07 09:30:00,1.8,1.82,1.79,1.8,34777600.0,1.759,1.7786,1.7492,1.759,34777600.0
2010-09-07 10:00:00,1.79,1.8,1.79,1.8,24137600.0,1.7492,1.759,1.7492,1.759,24137600.0
2010-09-07 10:30:00,1.8,1.8,1.79,1.8,11539200.0,1.759,1.759,1.7492,1.759,11539200.0
2010-09-07 11:00:00,1.8,1.8,1.79,1.8,12243200.0,1.759,1.759,1.7492,1.759,12243200.0
2010-09-07 11:30:00,1.8,1.8,1.79,1.8,8694400.0,1.759,1.759,1.7492,1.759,8694400.0
2010-09-07 12:00:00,1.8,1.81,1.8,1.8,5299200.0,1.759,1.7688,1.759,1.759,5299200.0
2010-09-07 12:30:00,1.8,1.8,1.79,1.8,6179200.0,1.759,1.759,1.7492,1.759,6179200.0
2010-09-07 13:00:00,1.8,1.8,1.79,1.79,7945600.0,1.759,1.759,1.7492,1.7492,7945600.0
2010-09-07 13:30:00,1.8,1.8,1.79,1.8,7360000.0,1.759,1.759,1.7492,1.759,7360000.0
2010-09-07 14:00:00,1.8,1.81,1.8,1.8,8038400.0,1.759,1.7688,1.759,1.759,8038400.0
2010-09-07 14:30:00,1.8,1.8,1.79,1.79,9520000.0,1.759,1.759,1.7492,1.7492,9520000.0
2010-09-07 15:00:00,1.79,1.79,1.79,1.79,11897600.0,1.7492,1.7492,1.7492,1.7492,11897600.0
2010-09-07 15:30:00,1.79,1.8,1.79,1.79,15574400.0,1.7492,1.759,1.7492,1.7492,15574400.0
2010-09-08 09:30:00,1.8,1.82,1.8,1.82,32803200.0,1.759,1.7786,1.759,1.7786,32803200.0
2010-09-08 10:00:00,1.82,1.83,1.82,1.83,18998400.0,1.7786,1.7883,1.7786,1.7883,18998400.0
2010-09-08 10:30:00,1.83,1.83,1.82,1.83,11654400.0,1.7883,1.7883,1.7786,1.7883,11654400.0
2010-09-08 11:00:00,1.83,1.84,1.83,1.84,9376000.0,1.7883,1.7981,1.7883,1.7981,9376000.0
2010-09-08 11:30:00,1.84,1.84,1.83,1.83,7363200.0,1.7981,1.7981,1.7883,1.7883,7363200.0
2010-09-08 12:00:00,1.83,1.85,1.83,1.85,6627200.0,1.7883,1.8079,1.7883,1.8079,6627200.0
2010-09-08 12:30:00,1.85,1.85,1.84,1.85,8966400.0,1.8079,1.8079,1.7981,1.8079,8966400.0
2010-09-08 13:00:00,1.85,1.85,1.84,1.84,5296000.0,1.8079,1.8079,1.7981,1.7981,5296000.0
2010-09-08 13:30:00,1.84,1.85,1.83,1.83,8896000.0,1.7981,1.8079,1.7883,1.7883,8896000.0
2010-09-08 14:00:00,1.83,1.84,1.83,1.84,14121600.0,1.7883,1.7981,1.7883,1.7981,14121600.0
2010-09-08 14:30:00,1.84,1.84,1.83,1.84,6419200.0,1.7981,1.7981,1.7883,1.7981,6419200.0
2010-09-08 15:00:00,1.84,1.85,1.83,1.83,10963200.0,1.7981,1.8079,1.7883,1.7883,10963200.0
2010-09-08 15:30:00,1.83,1.84,1.83,1.83,20089600.0,1.7883,1.7981,1.7883,1.7883,20089600.0
2010-09-09 09:30:00,1.87,1.87,1.86,1.86,27392000.0,1.8274,1.8274,1.8176,1.8176,27392000.0
2010-09-09 10:00:00,1.86,1.87,1.86,1.86,23404800.0,1.8176,1.8274,1.8176,1.8176,23404800.0
2010-09-09 10:30:00,1.86,1.86,1.85,1.85,10240000.0,1.8176,1.8176,1.8079,1.8079,10240000.0
2010-09-09 11:00:00,1.85,1.86,1.85,1.86,8035200.0,1.8079,1.8176,1.8079,1.8176,8035200.0
2010-09-09 11:30:00,1.86,1.87,1.86,1.86,5744000.0,1.8176,1.8274,1.8176,1.8176,5744000.0
2010-09-09 12:00:00,1.86,1.87,1.86,1.87,4803200.0,1.8176,1.8274,1.8176,1.8274,4803200.0
2010-09-09 12:30:00,1.86,1.87,1.86,1.86,6368000.0,1.8176,1.8274,1.8176,1.8176,6368000.0
2010-09-09 13:00:00,1.86,1.86,1.85,1.85,11244800.0,1.8176,1.8176,1.8079,1.8079,11244800.0
2010-09-09 13:30:00,1.85,1.86,1.84,1.85,12534400.0,1.8079,1.8176,1.7981,1.8079,12534400.0
2010-09-09 14:00:00,1.85,1.85,1.84,1.84,6736000.0,1.8079,1.8079,1.7981,1.7981,6736000.0
2010-09-09 14:30:00,1.84,1.86,1.84,1.85,7523200.0,1.7981,1.8176,1.7981,1.8079,7523200.0
2010-09-09 15:00:00,1.85,1.86,1.85,1.86,7273600.0,1.8079,1.8176,1.8079,1.8176,7273600.0
2010-09-09 15:30:00,1.86,1.86,1.85,1.85,10902400.0,1.8176,1.8176,1.8079,1.8079,10902400.0
2010-09-10 09:30:00,1.85,1.86,1.84,1.86,21030400.0,1.8079,1.8176,1.7981,1.8176,21030400.0
2010-09-10 10:00:00,1.86,1.86,1.85,1.86,11459200.0,1.8176,1.8176,1.8079,1.8176,11459200.0
2010-09-10 10:30:00,1.86,1.87,1.86,1.86,8342400.0,1.8176,1.8274,1.8176,1.8176,8342400.0
2010-09-10 11:00:00,1.86,1.86,1.85,1.85,8208000.0,1.8176,1.8176,1.8079,1.8079,8208000.0
2010-09-10 11:30:00,1.86,1.86,1.84,1.84,10294400.0,1.8176,1.8176,1.7981,1.7981,10294400.0
2010-09-10 12:00:00,1.84,1.84,1.84,1.84,12454400.0,1.7981,1.7981,1.7981,1.7981,12454400.0
2010-09-10 12:30:00,1.84,1.85,1.84,1.84,4422400.0,1.7981,1.8079,1.7981,1.7981,4422400.0
2010-09-10 13:00:00,1.84,1.85,1.84,1.85,2595200.0,1.7981,1.8079,1.7981,1.8079,2595200.0
2010-09-10 13:30:00,1.85,1.85,1.84,1.85,5196800.0,1.8079,1.8079,1.7981,1.8079,5196800.0
2010-09-10 14:00:00,1.85,1.86,1.85,1.86,8611200.0,1.8079,1.8176,1.8079,1.8176,8611200.0
2010-09-10 14:30:00,1.86,1.86,1.86,1.86,7644800.0,1.8176,1.8176,1.8176,1.8176,7644800.0
2010-09-10 15:00:00,1.86,1.86,1.86,1.86,6800000.0,1.8176,1.8176,1.8176,1.8176,6800000.0
2010-09-10 15:30:00,1.86,1.87,1.85,1.86,11574400.0,1.8176,1.8274,1.8079,1.8176,11574400.0
2010-09-13 09:30:00,1.89,1.91,1.89,1.9,31632000.0,1.847,1.8665,1.847,1.8567,31632000.0
2010-09-13 10:00:00,1.9,1.91,1.9,1.91,13174400.0,1.8567,1.8665,1.8567,1.8665,13174400.0
2010-09-13 10:30:00,1.91,1.92,1.91,1.92,10691200.0,1.8665,1.8763,1.8665,1.8763,10691200.0
2010-09-13 11:00:00,1.92,1.92,1.91,1.92,5769600.0,1.8763,1.8763,1.8665,1.8763,5769600.0
2010-09-13 11:30:00,1.92,1.92,1.91,1.91,7059200.0,1.8763,1.8763,1.8665,1.8665,7059200.0
2010-09-13 12:00:00,1.91,1.91,1.9,1.9,6860800.0,1.8665,1.8665,1.8567,1.8567,6860800.0
2010-09-13 12:30:00,1.9,1.91,1.9,1.9,4003200.0,1.8567,1.8665,1.8567,1.8567,4003200.0
2010-09-13 13:00:00,1.9,1.91,1.9,1.91,5910400.0,1.8567,1.8665,1.8567,1.8665,5910400.0
2010-09-13 13:30:00,1.91,1.91,1.9,1.91,5849600.0,1.8665,1.8665,1.8567,1.8665,5849600.0
2010-09-13 14:00:00,1.91,1.91,1.9,1.91,6732800.0,1.8665,1.8665,1.8567,1.8665,6732800.0
2010-09-13 14:30:00,1.91,1.91,1.91,1.91,2979200.0,1.8665,1.8665,1.8665,1.8665,2979200.0
2010-09-13 15:00:00,1.91,1.91,1.91,1.91,7856000.0,1.8665,1.8665,1.8665,1.8665,7856000.0
2010-09-13 15:30:00,1.91,1.92,1.91,1.92,24217600.0,1.8665,1.8763,1.8665,1.8763,24217600.0
2010-09-14 09:30:00,1.91,1.92,1.9,1.91,29296000.0,1.8665,1.8763,1.8567,1.8665,29296000.0
2010-09-14 10:00:00,1.91,1.92,1.91,1.92,16828800.0,1.8665,1.8763,1.8665,1.8763,16828800.0
2010-09-14 10:30:00,1.92,1.93,1.91,1.93,15475200.0,1.8763,1.8861,1.8665,1.8861,15475200.0
2010-09-14 11:00:00,1.93,1.94,1.93,1.93,17264000.0,1.8861,1.8958,1.8861,1.8861,17264000.0
2010-09-14 11:30:00,1.93,1.95,1.93,1.94,14899200.0,1.8861,1.9056,1.8861,1.8958,14899200.0
2010-09-14 12:00:00,1.94,1.95,1.94,1.95,8764800.0,1.8958,1.9056,1.8958,1.9056,8764800.0
2010-09-14 12:30:00,1.95,1.95,1.93,1.94,10905600.0,1.9056,1.9056,1.8861,1.8958,10905600.0
2010-09-14 13:00:00,1.94,1.94,1.93,1.93,6944000.0,1.8958,1.8958,1.8861,1.8861,6944000.0
2010-09-14 13:30:00,1.93,1.94,1.93,1.94,9587200.0,1.8861,1.8958,1.8861,1.8958,9587200.0
2010-09-14 14:00:00,1.94,1.94,1.93,1.93,6364800.0,1.8958,1.8958,1.8861,1.8861,6364800.0
2010-09-14 14:30:00,1.93,1.94,1.93,1.94,9510400.0,1.8861,1.8958,1.8861,1.8958,9510400.0
2010-09-14 15:00:00,1.94,1.95,1.94,1.94,9011200.0,1.8958,1.9056,1.8958,1.8958,9011200.0
2010-09-14 15:30:00,1.94,1.95,1.93,1.93,20937600.0,1.8958,1.9056,1.8861,1.8861,20937600.0
2010-09-15 09:30:00,1.92,1.93,1.91,1.93,35340800.0,1.8763,1.8861,1.8665,1.8861,35340800.0
2010-09-15 10:00:00,1.93,1.94,1.92,1.93,20028800.0,1.8861,1.8958,1.8763,1.8861,20028800.0
2010-09-15 10:30:00,1.93,1.94,1.93,1.94,7804800.0,1.8861,1.8958,1.8861,1.8958,7804800.0
2010-09-15 11:00:00,1.94,1.94,1.93,1.93,8742400.0,1.8958,1.8958,1.8861,1.8861,8742400.0
2010-09-15 11:30:00,1.93,1.94,1.93,1.94,8540800.0,1.8861,1.8958,1.8861,1.8958,8540800.0
2010-09-15 12:00:00,1.94,1.95,1.94,1.95,7497600.0,1.8958,1.9056,1.8958,1.9056,7497600.0
2010-09-15 12:30:00,1.95,1.95,1.94,1.94,5552000.0,1.9056,1.9056,1.8958,1.8958,5552000.0
2010-09-15 13:00:00,1.94,1.95,1.94,1.94,7936000.0,1.8958,1.9056,1.8958,1.8958,7936000.0
2010-09-15 13:30:00,1.94,1.95,1.94,1.95,6937600.0,1.8958,1.9056,1.8958,1.9056,6937600.0
2010-09-15 14:00:00,1.95,1.95,1.94,1.94,4748800.0,1.9056,1.9056,1.8958,1.8958,4748800.0
2010-09-15 14:30:00,1.94,1.95,1.94,1.95,9494400.0,1.8958,1.9056,1.8958,1.9056,9494400.0
2010-09-15 15:00:00,1.95,1.96,1.94,1.96,13065600.0,1.9056,1.9154,1.8958,1.9154,13065600.0
2010-09-15 15:30:00,1.96,1.96,1.95,1.95,12995200.0,1.9154,1.9154,1.9056,1.9056,12995200.0
2010-09-16 09:30:00,1.95,1.95,1.94,1.95,18156800.0,1.9056,1.9056,1.8958,1.9056,18156800.0
2010-09-16 10:00:00,1.95,1.96,1.94,1.95,18476800.0,1.9056,1.9154,1.8958,1.9056,18476800.0
2010-09-16 10:30:00,1.95,1.96,1.94,1.95,8432000.0,1.9056,1.9154,1.8958,1.9056,8432000.0
2010-09-16 11:00:00,1.95,1.95,1.94,1.95,11523200.0,1.9056,1.9056,1.8958,1.9056,11523200.0
2010-09-16 11:30:00,1.94,1.95,1.94,1.94,7907200.0,1.8958,1.9056,1.8958,1.8958,7907200.0
2010-09-16 12:00:00,1.94,1.95,1.94,1.94,9488000.0,1.8958,1.9056,1.8958,1.8958,9488000.0
2010-09-16 12:30:00,1.94,1.95,1.94,1.95,7446400.0,1.8958,1.9056,1.8958,1.9056,7446400.0
2010-09-16 13:00:00,1.95,1.95,1.94,1.95,7683200.0,1.9056,1.9056,1.8958,1.9056,7683200.0
2010-09-16 13:30:00,1.95,1.95,1.94,1.95,4048000.0,1.9056,1.9056,1.8958,1.9056,4048000.0
2010-09-16 14:00:00,1.94,1.96,1.94,1.96,11820800.0,1.8958,1.9154,1.8958,1.9154,11820800.0
2010-09-16 14:30:00,1.96,1.96,1.95,1.96,6553600.0,1.9154,1.9154,1.9056,1.9154,6553600.0
2010-09-16 15:00:00,1.96,1.97,1.96,1.97,11120000.0,1.9154,1.9251,1.9154,1.9251,11120000.0
2010-09-16 15:30:00,1.97,1.97,1.97,1.97,14022400.0,1.9251,1.9251,1.9251,1.9251,14022400.0
2010-09-17 09:30:00,2.0,2.0,1.96,1.97,58576000.0,1.9545,1.9545,1.9154,1.9251,58576000.0
2010-09-17 10:00:00,1.97,1.98,1.97,1.98,25289600.0,1.9251,1.9349,1.9251,1.9349,25289600.0
2010-09-17 10:30:00,1.98,1.98,1.97,1.98,18595200.0,1.9349,1.9349,1.9251,1.9349,18595200.0
2010-09-17 11:00:00,1.98,1.99,1.98,1.98,17718400.0,1.9349,1.9447,1.9349,1.9349,17718400.0
2010-09-17 11:30:00,1.98,1.98,1.98,1.98,15299200.0,1.9349,1.9349,1.9349,1.9349,15299200.0
2010-09-17 12:00:00,1.98,1.99,1.98,1.99,8227200.0,1.9349,1.9447,1.9349,1.9447,8227200.0
2010-09-17 12:30:00,1.99,1.99,1.98,1.98,8979200.0,1.9447,1.9447,1.9349,1.9349,8979200.0
2010-09-17 13:00:00,1.98,1.99,1.98,1.98,8057600.0,1.9349,1.9447,1.9349,1.9349,8057600.0
2010-09-17 13:30:00,1.98,1.99,1.98,1.99,7638400.0,1.9349,1.9447,1.9349,1.9447,7638400.0
2010-09-17 14:00:00,1.99,1.99,1.98,1.99,14630400.0,1.9447,1.9447,1.9349,1.9447,14630400.0
2010-09-17 14:30:00,1.99,1.99,1.98,1.99,7801600.0,1.9447,1.9447,1.9349,1.9447,7801600.0
2010-09-17 15:00:00,1.99,1.99,1.98,1.98,11136000.0,1.9447,1.9447,1.9349,1.9349,11136000.0
2010-09-17 15:30:00,1.98,1.99,1.98,1.98,14627200.0,1.9349,1.9447,1.9349,1.9349,14627200.0
2010-09-20 09:30:00,2.0,2.01,1.99,2.01,32784000.0,1.9545,1.9642,1.9447,1.9642,32784000.0
2010-09-20 10:00:00,2.01,2.04,2.0,2.03,30518400.0,1.9642,1.9936,1.9545,1.9838,30518400.0
2010-09-20 10:30:00,2.03,2.04,2.03,2.03,8729600.0,1.9838,1.9936,1.9838,1.9838,8729600.0
2010-09-20 11:00:00,2.03,2.04,2.03,2.03,9363200.0,1.9838,1.9936,1.9838,1.9838,9363200.0
2010-09-20 11:30:00,2.03,2.04,2.03,2.03,12745600.0,1.9838,1.9936,1.9838,1.9838,12745600.0
2010-09-20 12:00:00,2.03,2.03,2.02,2.02,4758400.0,1.9838,1.9838,1.974,1.974,4758400.0
2010-09-20 12:30:00,2.02,2.03,2.02,2.03,6400000.0,1.974,1.9838,1.974,1.9838,6400000.0
2010-09-20 13:00:00,2.03,2.03,2.02,2.03,6835200.0,1.9838,1.9838,1.974,1.9838,6835200.0
2010-09-20 13:30:00,2.03,2.04,2.03,2.03,7360000.0,1.9838,1.9936,1.9838,1.9838,7360000.0
2010-09-20 14:00:00,2.03,2.04,2.03,2.04,13340800.0,1.9838,1.9936,1.9838,1.9936,13340800.0
2010-09-20 14:30:00,2.04,2.05,2.04,2.05,14697600.0,1.9936,2.0033,1.9936,2.0033,14697600.0
2010-09-20 15:00:00,2.05,2.06,2.04,2.05,11769600.0,2.0033,2.0131,1.9936,2.0033,11769600.0
2010-09-20 15:30:00,2.05,2.06,2.05,2.05,15734400.0,2.0033,2.0131,2.0033,2.0033,15734400.0
2010-09-21 09:30:00,2.05,2.06,2.04,2.05,36675200.0,2.0033,2.0131,1.9936,2.0033,36675200.0
2010-09-21 10:00:00,2.05,2.06,2.05,2.05,22236800.0,2.0033,2.0131,2.0033,2.0033,22236800.0
2010-09-21 10:30:00,2.05,2.06,2.05,2.05,19872000.0,2.0033,2.0131,2.0033,2.0033,19872000.0
2010-09-21 11:00:00,2.05,2.06,2.04,2.04,15126400.0,2.0033,2.0131,1.9936,1.9936,15126400.0
2010-09-21 11:30:00,2.04,2.05,2.04,2.05,9552000.0,1.9936,2.0033,1.9936,2.0033,9552000.0
2010-09-21 12:00:00,2.05,2.05,2.05,2.05,4048000.0,2.0033,2.0033,2.0033,2.0033,4048000.0
2010-09-21 12:30:00,2.05,2.05,2.05,2.05,5049600.0,2.0033,2.0033,2.0033,2.0033,5049600.0
2010-09-21 13:00:00,2.05,2.05,2.05,2.05,10355200.0,2.0033,2.0033,2.0033,2.0033,10355200.0
2010-09-21 13:30:00,2.05,2.05,2.04,2.05,6851200.0,2.0033,2.0033,1.9936,2.0033,6851200.0
2010-09-21 14:00:00,2.05,2.07,2.04,2.06,59318400.0,2.0033,2.0229,1.9936,2.0131,59318400.0
2010-09-21 14:30:00,2.06,2.08,2.06,2.06,47036800.0,2.0131,2.0326,2.0131,2.0131,47036800.0
2010-09-21 15:00:00,2.06,2.07,2.05,2.06,26944000.0,2.0131,2.0229,2.0033,2.0131,26944000.0
2010-09-21 15:30:00,2.06,2.06,2.04,2.05,49779200.0,2.0131,2.0131,1.9936,2.0033,49779200.0
2010-09-22 09:30:00,2.03,2.07,2.03,2.05,50352000.0,1.9838,2.0229,1.9838,2.0033,50352000.0
2010-09-22 10:00:00,2.05,2.05,2.03,2.03,27824000.0,2.0033,2.0033,1.9838,1.9838,27824000.0
2010-09-22 10:30:00,2.03,2.04,2.03,2.04,23395200.0,1.9838,1.9936,1.9838,1.9936,23395200.0
2010-09-22 11:00:00,2.04,2.04,2.02,2.03,24937600.0,1.9936,1.9936,1.974,1.9838,24937600.0
2010-09-22 11:30:00,2.02,2.03,2.02,2.03,13574400.0,1.974,1.9838,1.974,1.9838,13574400.0
2010-09-22 12:00:00,2.03,2.04,2.03,2.03,11638400.0,1.9838,1.9936,1.9838,1.9838,11638400.0
2010-09-22 12:30:00,2.03,2.03,2.02,2.03,6675200.0,1.9838,1.9838,1.974,1.9838,6675200.0
2010-09-22 13:00:00,2.03,2.03,2.02,2.03,11475200.0,1.9838,1.9838,1.974,1.9838,11475200.0
2010-09-22 13:30:00,2.03,2.03,2.03,2.03,8752000.0,1.9838,1.9838,1.9838,1.9838,8752000.0
2010-09-22 14:00:00,2.03,2.03,2.02,2.03,10617600.0,1.9838,1.9838,1.974,1.9838,10617600.0
2010-09-22 14:30:00,2.03,2.04,2.03,2.04,11206400.0,1.9838,1.9936,1.9838,1.9936,11206400.0
2010-09-22 15:00:00,2.04,2.04,2.03,2.03,10944000.0,1.9936,1.9936,1.9838,1.9838,10944000.0
2010-09-22 15:30:00,2.03,2.04,2.03,2.04,19318400.0,1.9838,1.9936,1.9838,1.9936,19318400.0
2010-09-23 09:30:00,2.02,2.04,2.01,2.03,40035200.0,1.974,1.9936,1.9642,1.9838,40035200.0
2010-09-23 10:00:00,2.03,2.05,2.03,2.05,29760000.0,1.9838,2.0033,1.9838,2.0033,29760000.0
2010-09-23 10:30:00,2.05,2.07,2.05,2.06,20121600.0,2.0033,2.0229,2.0033,2.0131,20121600.0
2010-09-23 11:00:00,2.06,2.08,2.06,2.08,17308800.0,2.0131,2.0326,2.0131,2.0326,17308800.0
2010-09-23 11:30:00,2.08,2.08,2.07,2.07,20444800.0,2.0326,2.0326,2.0229,2.0229,20444800.0
2010-09-23 12:00:00,2.07,2.08,2.07,2.07,9737600.0,2.0229,2.0326,2.0229,2.0229,9737600.0
2010-09-23 12:30:00,2.07,2.07,2.07,2.07,9046400.0,2.0229,2.0229,2.0229,2.0229,9046400.0
2010-09-23 13:00:00,2.07,2.07,2.07,2.07,6153600.0,2.0229,2.0229,2.0229,2.0229,6153600.0
2010-09-23 13:30:00,2.07,2.07,2.07,2.07,11344000.0,2.0229,2.0229,2.0229,2.0229,11344000.0
2010-09-23 14:00:00,2.07,2.07,2.07,2.07,5875200.0,2.0229,2.0229,2.0229,2.0229,5875200.0
2010-09-23 14:30:00,2.07,2.07,2.04,2.05,26864000.0,2.0229,2.0229,1.9936,2.0033,26864000.0
2010-09-23 15:00:00,2.05,2.05,2.03,2.03,33324800.0,2.0033,2.0033,1.9838,1.9838,33324800.0
2010-09-23 15:30:00,2.03,2.04,2.02,2.04,36752000.0,1.9838,1.9936,1.974,1.9936,36752000.0
2010-09-24 09:30:00,2.09,2.1,2.08,2.1,40096000.0,2.0424,2.0522,2.0326,2.0522,40096000.0
2010-09-24 10:00:00,2.1,2.11,2.09,2.11,28697600.0,2.0522,2.062,2.0424,2.062,28697600.0
2010-09-24 10:30:00,2.11,2.11,2.1,2.11,13136000.0,2.062,2.062,2.0522,2.062,13136000.0
2010-09-24 11:00:00,2.11,2.12,2.11,2.12,13708800.0,2.062,2.0717,2.062,2.0717,13708800.0
2010-09-24 11:30:00,2.12,2.12,2.11,2.12,7081600.0,2.0717,2.0717,2.062,2.0717,7081600.0
2010-09-24 12:00:00,2.12,2.12,2.11,2.12,4656000.0,2.0717,2.0717,2.062,2.0717,4656000.0
2010-09-24 12:30:00,2.12,2.12,2.11,2.12,8726400.0,2.0717,2.0717,2.062,2.0717,8726400.0
2010-09-24 13:00:00,2.12,2.12,2.12,2.12,7369600.0,2.0717,2.0717,2.0717,2.0717,7369600.0
2010-09-24 13:30:00,2.12,2.12,2.11,2.11,9414400.0,2.0717,2.0717,2.062,2.062,9414400.0
2010-09-24 14:00:00,2.11,2.12,2.11,2.11,8691200.0,2.062,2.0717,2.062,2.062,8691200.0
2010-09-24 14:30:00,2.11,2.12,2.11,2.12,12816000.0,2.062,2.0717,2.062,2.0717,12816000.0
2010-09-24 15:00:00,2.12,2.12,2.11,2.11,10620800.0,2.0717,2.0717,2.062,2.062,10620800.0
2010-09-24 15:30:00,2.11,2.12,2.11,2.12,21718400.0,2.062,2.0717,2.062,2.0717,21718400.0
2010-09-27 09:30:00,2.12,2.13,2.11,2.11,35750400.0,2.0717,2.0815,2.062,2.062,35750400.0
2010-09-27 10:00:00,2.11,2.12,2.11,2.12,18118400.0,2.062,2.0717,2.062,2.0717,18118400.0
2010-09-27 10:30:00,2.12,2.12,2.11,2.11,18716800.0,2.0717,2.0717,2.062,2.062,18716800.0
2010-09-27 11:00:00,2.11,2.11,2.1,2.1,16364800.0,2.062,2.062,2.0522,2.0522,16364800.0
2010-09-27 11:30:00,2.11,2.11,2.1,2.11,9491200.0,2.062,2.062,2.0522,2.062,9491200.0
2010-09-27 12:00:00,2.11,2.11,2.1,2.11,8576000.0,2.062,2.062,2.0522,2.062,8576000.0
2010-09-27 12:30:00,2.11,2.11,2.1,2.11,6060800.0,2.062,2.062,2.0522,2.062,6060800.0
2010-09-27 13:00:00,2.11,2.11,2.1,2.11,11318400.0,2.062,2.062,2.0522,2.062,11318400.0
2010-09-27 13:30:00,2.11,2.12,2.11,2.12,11376000.0,2.062,2.0717,2.062,2.0717,11376000.0
2010-09-27 14:00:00,2.12,2.13,2.12,2.13,11740800.0,2.0717,2.0815,2.0717,2.0815,11740800.0
2010-09-27 14:30:00,2.13,2.13,2.12,2.12,11724800.0,2.0815,2.0815,2.0717,2.0717,11724800.0
2010-09-27 15:00:00,2.12,2.12,2.12,2.12,9891200.0,2.0717,2.0717,2.0717,2.0717,9891200.0
2010-09-27 15:30:00,2.12,2.12,2.1,2.1,18028800.0,2.0717,2.0717,2.0522,2.0522,18028800.0
2010-09-28 09:30:00,2.11,2.11,2.06,2.06,66086400.0,2.062,2.062,2.0131,2.0131,66086400.0
2010-09-28 10:00:00,2.06,2.07,2.03,2.06,41964800.0,2.0131,2.0229,1.9838,2.0131,41964800.0
2010-09-28 10:30:00,2.06,2.09,2.06,2.09,24656000.0,2.0131,2.0424,2.0131,2.0424,24656000.0
2010-09-28 11:00:00,2.09,2.1,2.08,2.1,24528000.0,2.0424,2.0522,2.0326,2.0522,24528000.0
2010-09-28 11:30:00,2.1,2.1,2.09,2.09,21609600.0,2.0522,2.0522,2.0424,2.0424,21609600.0
2010-09-28 12:00:00,2.09,2.1,2.08,2.09,22544000.0,2.0424,2.0522,2.0326,2.0424,22544000.0
2010-09-28 12:30:00,2.09,2.1,2.08,2.1,7718400.0,2.0424,2.0522,2.0326,2.0522,7718400.0
2010-09-28 13:00:00,2.1,2.1,2.09,2.09,9968000.0,2.0522,2.0522,2.0424,2.0424,9968000.0
2010-09-28 13:30:00,2.1,2.11,2.1,2.11,15782400.0,2.0522,2.062,2.0522,2.062,15782400.0
2010-09-28 14:00:00,2.11,2.11,2.09,2.09,14336000.0,2.062,2.062,2.0424,2.0424,14336000.0
2010-09-28 14:30:00,2.09,2.1,2.08,2.09,15984000.0,2.0424,2.0522,2.0326,2.0424,15984000.0
2010-09-28 15:00:00,2.09,2.1,2.08,2.09,14726400.0,2.0424,2.0522,2.0326,2.0424,14726400.0
2010-09-28 15:30:00,2.09,2.11,2.09,2.1,29116800.0,2.0424,2.062,2.0424,2.0522,29116800.0
2010-09-29 09:30:00,2.09,2.11,2.08,2.09,31190400.0,2.0424,2.062,2.0326,2.0424,31190400.0
2010-09-29 10:00:00,2.09,2.11,2.08,2.09,26201600.0,2.0424,2.062,2.0326,2.0424,26201600.0
2010-09-29 10:30:00,2.09,2.09,2.08,2.09,19433600.0,2.0424,2.0424,2.0326,2.0424,19433600.0
2010-09-29 11:00:00,2.09,2.09,2.09,2.09,10332800.0,2.0424,2.0424,2.0424,2.0424,10332800.0
2010-09-29 11:30:00,2.09,2.1,2.09,2.1,12816000.0,2.0424,2.0522,2.0424,2.0522,12816000.0
2010-09-29 12:00:00,2.1,2.1,2.09,2.1,9497600.0,2.0522,2.0522,2.0424,2.0522,9497600.0
2010-09-29 12:30:00,2.1,2.1,2.09,2.1,5792000.0,2.0522,2.0522,2.0424,2.0522,5792000.0
2010-09-29 13:00:00,2.1,2.1,2.09,2.09,4630400.0,2.0522,2.0522,2.0424,2.0424,4630400.0
2010-09-29 13:30:00,2.09,2.1,2.08,2.1,10057600.0,2.0424,2.0522,2.0326,2.0522,10057600.0
2010-09-29 14:00:00,2.1,2.1,2.09,2.09,6736000.0,2.0522,2.0522,2.0424,2.0424,6736000.0
2010-09-29 14:30:00,2.09,2.1,2.09,2.1,3984000.0,2.0424,2.0522,2.0424,2.0522,3984000.0
2010-09-29 15:00:00,2.1,2.1,2.08,2.08,14972800.0,2.0522,2.0522,2.0326,2.0326,14972800.0
2010-09-29 15:30:00,2.08,2.09,2.08,2.09,12771200.0,2.0326,2.0424,2.0326,2.0424,12771200.0
2010-09-30 09:30:00,2.11,2.14,2.11,2.12,51545600.0,2.062,2.0913,2.062,2.0717,51545600.0
2010-09-30 10:00:00,2.12,2.12,2.1,2.11,25123200.0,2.0717,2.0717,2.0522,2.062,25123200.0
2010-09-30 10:30:00,2.11,2.11,2.09,2.09,24457600.0,2.062,2.062,2.0424,2.0424,24457600.0
2010-09-30 11:00:00,2.09,2.09,2.05,2.05,40899200.0,2.0424,2.0424,2.0033,2.0033,40899200.0
2010-09-30 11:30:00,2.05,2.06,2.05,2.06,24544000.0,2.0033,2.0131,2.0033,2.0131,24544000.0
2010-09-30 12:00:00,2.06,2.06,2.04,2.05,12147200.0,2.0131,2.0131,1.9936,2.0033,12147200.0
2010-09-30 12:30:00,2.05,2.08,2.05,2.07,13081600.0,2.0033,2.0326,2.0033,2.0229,13081600.0
2010-09-30 13:00:00,2.07,2.08,2.07,2.08,9772800.0,2.0229,2.0326,2.0229,2.0326,9772800.0
2010-09-30 13:30:00,2.08,2.09,2.07,2.08,8870400.0,2.0326,2.0424,2.0229,2.0326,8870400.0
2010-09-30 14:00:00,2.08,2.08,2.07,2.08,8416000.0,2.0326,2.0326,2.0229,2.0326,8416000.0
2010-09-30 14:30:00,2.08,2.1,2.08,2.09,11708800.0,2.0326,2.0522,2.0326,2.0424,11708800.0
2010-09-30 15:00:00,2.09,2.09,2.08,2.09,9673600.0,2.0424,2.0424,2.0326,2.0424,9673600.0
2010-09-30 15:30:00,2.09,2.09,2.07,2.07,12675200.0,2.0424,2.0424,2.0229,2.0229,12675200.0
2010-10-01 09:30:00,2.11,2.11,2.09,2.1,31552000.0,2.062,2.062,2.0424,2.0522,31552000.0
2010-10-01 10:00:00,2.1,2.11,2.06,2.06,39542400.0,2.0522,2.062,2.0131,2.0131,39542400.0
2010-10-01 10:30:00,2.06,2.07,2.05,2.06,22998400.0,2.0131,2.0229,2.0033,2.0131,22998400.0
2010-10-01 11:00:00,2.06,2.07,2.05,2.06,12761600.0,2.0131,2.0229,2.0033,2.0131,12761600.0
2010-10-01 11:30:00,2.06,2.07,2.05,2.07,11033600.0,2.0131,2.0229,2.0033,2.0229,11033600.0
2010-10-01 12:00:00,2.07,2.07,2.06,2.07,6550400.0,2.0229,2.0229,2.0131,2.0229,6550400.0
2010-10-01 12:30:00,2.07,2.07,2.06,2.07,6540800.0,2.0229,2.0229,2.0131,2.0229,6540800.0
2010-10-01 13:00:00,2.07,2.08,2.07,2.07,5430400.0,2.0229,2.0326,2.0229,2.0229,5430400.0
2010-10-01 13:30:00,2.07,2.07,2.06,2.06,6457600.0,2.0229,2.0229,2.0131,2.0131,6457600.0
2010-10-01 14:00:00,2.07,2.08,2.07,2.07,7910400.0,2.0229,2.0326,2.0229,2.0229,7910400.0
2010-10-01 14:30:00,2.07,2.07,2.07,2.07,5491200.0,2.0229,2.0229,2.0229,2.0229,5491200.0
2010-10-01 15:00:00,2.07,2.08,2.07,2.07,10956800.0,2.0229,2.0326,2.0229,2.0229,10956800.0
2010-10-01 15:30:00,2.07,2.08,2.07,2.07,12544000.0,2.0229,2.0326,2.0229,2.0229,12544000.0
2010-10-04 09:30:00,2.05,2.07,2.05,2.05,34489600.0,2.0033,2.0229,2.0033,2.0033,34489600.0
2010-10-04 10:00:00,2.05,2.06,2.04,2.06,22313600.0,2.0033,2.0131,1.9936,2.0131,22313600.0
2010-10-04 10:30:00,2.06,2.06,2.04,2.05,10652800.0,2.0131,2.0131,1.9936,2.0033,10652800.0
2010-10-04 11:00:00,2.05,2.05,2.01,2.01,27702400.0,2.0033,2.0033,1.9642,1.9642,27702400.0
2010-10-04 11:30:00,2.01,2.02,2.01,2.01,8595200.0,1.9642,1.974,1.9642,1.9642,8595200.0
2010-10-04 12:00:00,2.01,2.01,2.0,2.01,14841600.0,1.9642,1.9642,1.9545,1.9642,14841600.0
2010-10-04 12:30:00,2.01,2.01,2.0,2.01,4659200.0,1.9642,1.9642,1.9545,1.9642,4659200.0
2010-10-04 13:00:00,2.01,2.02,2.01,2.02,8854400.0,1.9642,1.974,1.9642,1.974,8854400.0
2010-10-04 13:30:00,2.02,2.02,2.01,2.02,5600000.0,1.974,1.974,1.9642,1.974,5600000.0
2010-10-04 14:00:00,2.02,2.02,2.01,2.01,6060800.0,1.974,1.974,1.9642,1.9642,6060800.0
2010-10-04 14:30:00,2.01,2.02,2.01,2.02,12582400.0,1.9642,1.974,1.9642,1.974,12582400.0
2010-10-04 15:00:00,2.02,2.03,2.02,2.02,13708800.0,1.974,1.9838,1.974,1.974,13708800.0
2010-10-04 15:30:00,2.02,2.03,2.02,2.02,17612800.0,1.974,1.9838,1.974,1.974,17612800.0
2010-10-05 09:30:00,2.07,2.1,2.07,2.09,30844800.0,2.0229,2.0522,2.0229,2.0424,30844800.0
2010-10-05 10:00:00,2.09,2.1,2.08,2.1,30483200.0,2.0424,2.0522,2.0326,2.0522,30483200.0
2010-10-05 10:30:00,2.1,2.11,2.1,2.11,15891200.0,2.0522,2.062,2.0522,2.062,15891200.0
2010-10-05 11:00:00,2.11,2.11,2.1,2.1,7430400.0,2.062,2.062,2.0522,2.0522,7430400.0
2010-10-05 11:30:00,2.1,2.12,2.1,2.11,14099200.0,2.0522,2.0717,2.0522,2.062,14099200.0
2010-10-05 12:00:00,2.11,2.11,2.11,2.11,7689600.0,2.062,2.062,2.062,2.062,7689600.0
2010-10-05 12:30:00,2.11,2.12,2.11,2.12,4608000.0,2.062,2.0717,2.062,2.0717,4608000.0
2010-10-05 13:00:00,2.11,2.12,2.11,2.11,9817600.0,2.062,2.0717,2.062,2.062,9817600.0
2010-10-05 13:30:00,2.12,2.12,2.11,2.11,5952000.0,2.0717,2.0717,2.062,2.062,5952000.0
2010-10-05 14:00:00,2.11,2.12,2.11,2.11,6131200.0,2.062,2.0717,2.062,2.062,6131200.0
2010-10-05 14:30:00,2.11,2.12,2.11,2.12,9990400.0,2.062,2.0717,2.062,2.0717,9990400.0
2010-10-05 15:00:00,2.12,2.13,2.12,2.13,14364800.0,2.0717,2.0815,2.0717,2.0815,14364800.0
2010-10-05 15:30:00,2.13,2.13,2.12,2.12,19366400.0,2.0815,2.0815,2.0717,2.0717,19366400.0
2010-10-06 09:30:00,2.11,2.12,2.1,2.11,39785600.0,2.062,2.0717,2.0522,2.062,39785600.0
2010-10-06 10:00:00,2.11,2.12,2.08,2.09,25340800.0,2.062,2.0717,2.0326,2.0424,25340800.0
2010-10-06 10:30:00,2.09,2.09,2.08,2.09,19369600.0,2.0424,2.0424,2.0326,2.0424,19369600.0
2010-10-06 11:00:00,2.09,2.09,2.08,2.09,16988800.0,2.0424,2.0424,2.0326,2.0424,16988800.0
2010-10-06 11:30:00,2.09,2.1,2.09,2.09,16051200.0,2.0424,2.0522,2.0424,2.0424,16051200.0
2010-10-06 12:00:00,2.09,2.1,2.08,2.08,12787200.0,2.0424,2.0522,2.0326,2.0326,12787200.0
2010-10-06 12:30:00,2.08,2.08,2.07,2.08,10064000.0,2.0326,2.0326,2.0229,2.0326,10064000.0
2010-10-06 13:00:00,2.08,2.08,2.06,2.06,17040000.0,2.0326,2.0326,2.0131,2.0131,17040000.0
2010-10-06 13:30:00,2.06,2.07,2.06,2.07,12012800.0,2.0131,2.0229,2.0131,2.0229,12012800.0
2010-10-06 14:00:00,2.08,2.08,2.06,2.08,16131200.0,2.0326,2.0326,2.0131,2.0326,16131200.0
2010-10-06 14:30:00,2.08,2.08,2.07,2.08,10486400.0,2.0326,2.0326,2.0229,2.0326,10486400.0
2010-10-06 15:00:00,2.08,2.08,2.07,2.07,14214400.0,2.0326,2.0326,2.0229,2.0229,14214400.0
2010-10-06 15:30:00,2.07,2.09,2.07,2.09,20841600.0,2.0229,2.0424,2.0229,2.0424,20841600.0
2010-10-07 09:30:00,2.11,2.11,2.07,2.07,42160000.0,2.062,2.062,2.0229,2.0229,42160000.0
2010-10-07 10:00:00,2.07,2.11,2.06,2.11,26876800.0,2.0229,2.062,2.0131,2.062,26876800.0
2010-10-07 10:30:00,2.11,2.11,2.1,2.1,14147200.0,2.062,2.062,2.0522,2.0522,14147200.0
2010-10-07 11:00:00,2.1,2.1,2.09,2.09,11552000.0,2.0522,2.0522,2.0424,2.0424,11552000.0
2010-10-07 11:30:00,2.09,2.1,2.09,2.09,10185600.0,2.0424,2.0522,2.0424,2.0424,10185600.0
2010-10-07 12:00:00,2.09,2.09,2.08,2.08,8000000.0,2.0424,2.0424,2.0326,2.0326,8000000.0
2010-10-07 12:30:00,2.08,2.08,2.07,2.07,11235200.0,2.0326,2.0326,2.0229,2.0229,11235200.0
2010-10-07 13:00:00,2.07,2.09,2.07,2.08,8790400.0,2.0229,2.0424,2.0229,2.0326,8790400.0
2010-10-07 13:30:00,2.08,2.09,2.08,2.09,6969600.0,2.0326,2.0424,2.0326,2.0424,6969600.0
2010-10-07 14:00:00,2.09,2.1,2.08,2.09,12883200.0,2.0424,2.0522,2.0326,2.0424,12883200.0
2010-10-07 14:30:00,2.09,2.09,2.09,2.09,4384000.0,2.0424,2.0424,2.0424,2.0424,4384000.0
2010-10-07 15:00:00,2.09,2.1,2.09,2.09,6278400.0,2.0424,2.0522,2.0424,2.0424,6278400.0
2010-10-07 15:30:00,2.09,2.1,2.09,2.1,14105600.0,2.0424,2.0522,2.0424,2.0522,14105600.0
2010-10-08 09:30:00,2.1,2.11,2.09,2.1,37584000.0,2.0522,2.062,2.0424,2.0522,37584000.0
2010-10-08 10:00:00,2.1,2.1,2.07,2.08,22899200.0,2.0522,2.0522,2.0229,2.0326,22899200.0
2010-10-08 10:30:00,2.08,2.09,2.07,2.09,17686400.0,2.0326,2.0424,2.0229,2.0424,17686400.0
2010-10-08 11:00:00,2.09,2.12,2.09,2.11,19526400.0,2.0424,2.0717,2.0424,2.062,19526400.0
2010-10-08 11:30:00,2.11,2.13,2.11,2.13,20035200.0,2.062,2.0815,2.062,2.0815,20035200.0
2010-10-08 12:00:00,2.13,2.13,2.11,2.12,12940800.0,2.0815,2.0815,2.062,2.0717,12940800.0
2010-10-08 12:30:00,2.12,2.14,2.12,2.13,11548800.0,2.0717,2.0913,2.0717,2.0815,11548800.0
2010-10-08 13:00:00,2.13,2.13,2.12,2.13,8841600.0,2.0815,2.0815,2.0717,2.0815,8841600.0
2010-10-08 13:30:00,2.13,2.13,2.12,2.12,7472000.0,2.0815,2.0815,2.0717,2.0717,7472000.0
2010-10-08 14:00:00,2.12,2.13,2.11,2.13,11433600.0,2.0717,2.0815,2.062,2.0815,11433600.0
2010-10-08 14:30:00,2.13,2.13,2.12,2.13,8636800.0,2.0815,2.0815,2.0717,2.0815,8636800.0
2010-10-08 15:00:00,2.13,2.13,2.12,2.13,12169600.0,2.0815,2.0815,2.0717,2.0815,12169600.0
2010-10-08 15:30:00,2.13,2.14,2.13,2.13,22160000.0,2.0815,2.0913,2.0815,2.0815,22160000.0
2010-10-11 09:30:00,2.13,2.14,2.13,2.13,28166400.0,2.0815,2.0913,2.0815,2.0815,28166400.0
2010-10-11 10:00:00,2.13,2.15,2.13,2.15,12944000.0,2.0815,2.101,2.0815,2.101,12944000.0
2010-10-11 10:30:00,2.15,2.15,2.13,2.13,15494400.0,2.101,2.101,2.0815,2.0815,15494400.0
2010-10-11 11:00:00,2.14,2.14,2.13,2.14,8492800.0,2.0913,2.0913,2.0815,2.0913,8492800.0
2010-10-11 11:30:00,2.14,2.14,2.14,2.14,9862400.0,2.0913,2.0913,2.0913,2.0913,9862400.0
2010-10-11 12:00:00,2.14,2.14,2.14,2.14,5548800.0,2.0913,2.0913,2.0913,2.0913,5548800.0
2010-10-11 12:30:00,2.14,2.15,2.14,2.14,8288000.0,2.0913,2.101,2.0913,2.0913,8288000.0
2010-10-11 13:00:00,2.14,2.15,2.14,2.14,2275200.0,2.0913,2.101,2.0913,2.0913,2275200.0
2010-10-11 13:30:00,2.14,2.15,2.14,2.15,5459200.0,2.0913,2.101,2.0913,2.101,5459200.0
2010-10-11 14:00:00,2.15,2.15,2.14,2.15,3705600.0,2.101,2.101,2.0913,2.101,3705600.0
2010-10-11 14:30:00,2.14,2.15,2.14,2.14,2723200.0,2.0913,2.101,2.0913,2.0913,2723200.0
2010-10-11 15:00:00,2.14,2.14,2.13,2.13,8838400.0,2.0913,2.0913,2.0815,2.0815,8838400.0
2010-10-11 15:30:00,2.13,2.13,2.12,2.13,11148800.0,2.0815,2.0815,2.0717,2.0815,11148800.0
2010-10-12 09:30:00,2.12,2.13,2.09,2.09,41414400.0,2.0717,2.0815,2.0424,2.0424,41414400.0
2010-10-12 10:00:00,2.09,2.13,2.09,2.12,26444800.0,2.0424,2.0815,2.0424,2.0717,26444800.0
2010-10-12 10:30:00,2.12,2.15,2.12,2.14,24915200.0,2.0717,2.101,2.0717,2.0913,24915200.0
2010-10-12 11:00:00,2.14,2.15,2.14,2.14,12339200.0,2.0913,2.101,2.0913,2.0913,12339200.0
2010-10-12 11:30:00,2.14,2.15,2.14,2.14,8406400.0,2.0913,2.101,2.0913,2.0913,8406400.0
2010-10-12 12:00:00,2.14,2.15,2.14,2.14,8284800.0,2.0913,2.101,2.0913,2.0913,8284800.0
2010-10-12 12:30:00,2.14,2.14,2.14,2.14,3366400.0,2.0913,2.0913,2.0913,2.0913,3366400.0
2010-10-12 13:00:00,2.14,2.14,2.14,2.14,3852800.0,2.0913,2.0913,2.0913,2.0913,3852800.0
2010-10-12 13:30:00,2.14,2.14,2.14,2.14,2985600.0,2.0913,2.0913,2.0913,2.0913,2985600.0
2010-10-12 14:00:00,2.14,2.16,2.13,2.15,28921600.0,2.0913,2.1108,2.0815,2.101,28921600.0
2010-10-12 14:30:00,2.15,2.15,2.13,2.15,12358400.0,2.101,2.101,2.0815,2.101,12358400.0
2010-10-12 15:00:00,2.15,2.17,2.14,2.17,14697600.0,2.101,2.1206,2.0913,2.1206,14697600.0
2010-10-12 15:30:00,2.17,2.17,2.16,2.16,15078400.0,2.1206,2.1206,2.1108,2.1108,15078400.0
2010-10-13 09:30:00,2.18,2.19,2.17,2.18,38534400.0,2.1304,2.1401,2.1206,2.1304,38534400.0
2010-10-13 10:00:00,2.18,2.19,2.18,2.19,13184000.0,2.1304,2.1401,2.1304,2.1401,13184000.0
2010-10-13 10:30:00,2.19,2.2,2.18,2.2,8982400.0,2.1401,2.1499,2.1304,2.1499,8982400.0
2010-10-13 11:00:00,2.2,2.2,2.2,2.2,11068800.0,2.1499,2.1499,2.1499,2.1499,11068800.0
2010-10-13 11:30:00,2.2,2.2,2.2,2.2,7619200.0,2.1499,2.1499,2.1499,2.1499,7619200.0
2010-10-13 12:00:00,2.2,2.21,2.2,2.2,8291200.0,2.1499,2.1597,2.1499,2.1499,8291200.0
2010-10-13 12:30:00,2.2,2.21,2.2,2.2,5068800.0,2.1499,2.1597,2.1499,2.1499,5068800.0
2010-10-13 13:00:00,2.2,2.21,2.2,2.2,8070400.0,2.1499,2.1597,2.1499,2.1499,8070400.0
2010-10-13 13:30:00,2.2,2.21,2.2,2.21,10003200.0,2.1499,2.1597,2.1499,2.1597,10003200.0
2010-10-13 14:00:00,2.21,2.21,2.21,2.21,10083200.0,2.1597,2.1597,2.1597,2.1597,10083200.0
2010-10-13 14:30:00,2.21,2.21,2.2,2.2,14329600.0,2.1597,2.1597,2.1499,2.1499,14329600.0
2010-10-13 15:00:00,2.2,2.21,2.2,2.2,13644800.0,2.1499,2.1597,2.1499,2.1499,13644800.0
2010-10-13 15:30:00,2.2,2.21,2.19,2.19,20464000.0,2.1499,2.1597,2.1401,2.1401,20464000.0
2010-10-14 09:30:00,2.2,2.2,2.18,2.18,48627200.0,2.1499,2.1499,2.1304,2.1304,48627200.0
2010-10-14 10:00:00,2.18,2.2,2.18,2.2,20892800.0,2.1304,2.1499,2.1304,2.1499,20892800.0
2010-10-14 10:30:00,2.2,2.2,2.19,2.2,7670400.0,2.1499,2.1499,2.1401,2.1499,7670400.0
2010-10-14 11:00:00,2.2,2.2,2.19,2.19,8224000.0,2.1499,2.1499,2.1401,2.1401,8224000.0
2010-10-14 11:30:00,2.19,2.19,2.18,2.18,13942400.0,2.1401,2.1401,2.1304,2.1304,13942400.0
2010-10-14 12:00:00,2.18,2.19,2.18,2.18,7360000.0,2.1304,2.1401,2.1304,2.1304,7360000.0
2010-10-14 12:30:00,2.18,2.19,2.17,2.18,4544000.0,2.1304,2.1401,2.1206,2.1304,4544000.0
2010-10-14 13:00:00,2.18,2.18,2.17,2.17,8921600.0,2.1304,2.1304,2.1206,2.1206,8921600.0
2010-10-14 13:30:00,2.17,2.19,2.17,2.18,4723200.0,2.1206,2.1401,2.1206,2.1304,4723200.0
2010-10-14 14:00:00,2.18,2.18,2.17,2.17,5315200.0,2.1304,2.1304,2.1206,2.1206,5315200.0
2010-10-14 14:30:00,2.17,2.17,2.16,2.17,10985600.0,2.1206,2.1206,2.1108,2.1206,10985600.0
2010-10-14 15:00:00,2.17,2.18,2.16,2.18,11462400.0,2.1206,2.1304,2.1108,2.1304,11462400.0
2010-10-14 15:30:00,2.18,2.19,2.18,2.18,19132800.0,2.1304,2.1401,2.1304,2.1304,19132800.0
2010-10-15 09:30:00,2.24,2.25,2.21,2.22,47619200.0,2.189,2.1988,2.1597,2.1695,47619200.0
2010-10-15 10:00:00,2.22,2.23,2.21,2.21,32969600.0,2.1695,2.1792,2.1597,2.1597,32969600.0
2010-10-15 10:30:00,2.21,2.23,2.2,2.22,11424000.0,2.1597,2.1792,2.1499,2.1695,11424000.0
2010-10-15 11:00:00,2.22,2.24,2.22,2.24,19539200.0,2.1695,2.189,2.1695,2.189,19539200.0
2010-10-15 11:30:00,2.24,2.25,2.24,2.24,20908800.0,2.189,2.1988,2.189,2.189,20908800.0
2010-10-15 12:00:00,2.24,2.25,2.23,2.24,13670400.0,2.189,2.1988,2.1792,2.189,13670400.0
2010-10-15 12:30:00,2.24,2.25,2.24,2.24,9619200.0,2.189,2.1988,2.189,2.189,9619200.0
2010-10-15 13:00:00,2.24,2.25,2.24,2.25,5014400.0,2.189,2.1988,2.189,2.1988,5014400.0
2010-10-15 13:30:00,2.25,2.25,2.24,2.25,11548800.0,2.1988,2.1988,2.189,2.1988,11548800.0
2010-10-15 14:00:00,2.24,2.25,2.24,2.25,11552000.0,2.189,2.1988,2.189,2.1988,11552000.0
2010-10-15 14:30:00,2.25,2.26,2.25,2.25,12595200.0,2.1988,2.2085,2.1988,2.1988,12595200.0
2010-10-15 15:00:00,2.25,2.26,2.25,2.25,11219200.0,2.1988,2.2085,2.1988,2.1988,11219200.0
2010-10-15 15:30:00,2.25,2.28,2.25,2.28,26707200.0,2.1988,2.2281,2.1988,2.2281,26707200.0
2010-10-18 09:30:00,2.28,2.29,2.26,2.28,38704000.0,2.2281,2.2379,2.2085,2.2281,38704000.0
2010-10-18 10:00:00,2.28,2.29,2.27,2.28,28323200.0,2.2281,2.2379,2.2183,2.2281,28323200.0
2010-10-18 10:30:00,2.28,2.28,2.27,2.28,11116800.0,2.2281,2.2281,2.2183,2.2281,11116800.0
2010-10-18 11:00:00,2.28,2.28,2.27,2.27,11360000.0,2.2281,2.2281,2.2183,2.2183,11360000.0
2010-10-18 11:30:00,2.27,2.27,2.27,2.27,8841600.0,2.2183,2.2183,2.2183,2.2183,8841600.0
2010-10-18 12:00:00,2.27,2.28,2.27,2.27,4534400.0,2.2183,2.2281,2.2183,2.2183,4534400.0
2010-10-18 12:30:00,2.27,2.27,2.27,2.27,5673600.0,2.2183,2.2183,2.2183,2.2183,5673600.0
2010-10-18 13:00:00,2.27,2.27,2.27,2.27,5587200.0,2.2183,2.2183,2.2183,2.2183,5587200.0
2010-10-18 13:30:00,2.27,2.27,2.27,2.27,4732800.0,2.2183,2.2183,2.2183,2.2183,4732800.0
2010-10-18 14:00:00,2.27,2.28,2.27,2.28,9190400.0,2.2183,2.2281,2.2183,2.2281,9190400.0
2010-10-18 14:30:00,2.28,2.28,2.28,2.28,7257600.0,2.2281,2.2281,2.2281,2.2281,7257600.0
2010-10-18 15:00:00,2.28,2.29,2.28,2.29,13001600.0,2.2281,2.2379,2.2281,2.2379,13001600.0
2010-10-18 15:30:00,2.29,2.29,2.29,2.29,22240000.0,2.2379,2.2379,2.2379,2.2379,22240000.0
2010-10-19 09:30:00,2.22,2.23,2.18,2.2,51529600.0,2.1695,2.1792,2.1304,2.1499,51529600.0
2010-10-19 10:00:00,2.2,2.24,2.19,2.24,30355200.0,2.1499,2.189,2.1401,2.189,30355200.0
2010-10-19 10:30:00,2.24,2.25,2.23,2.24,19436800.0,2.189,2.1988,2.1792,2.189,19436800.0
2010-10-19 11:00:00,2.24,2.24,2.22,2.23,12819200.0,2.189,2.189,2.1695,2.1792,12819200.0
2010-10-19 11:30:00,2.23,2.25,2.23,2.25,10361600.0,2.1792,2.1988,2.1792,2.1988,10361600.0
2010-10-19 12:00:00,2.25,2.25,2.24,2.25,8192000.0,2.1988,2.1988,2.189,2.1988,8192000.0
2010-10-19 12:30:00,2.25,2.25,2.24,2.25,6272000.0,2.1988,2.1988,2.189,2.1988,6272000.0
2010-10-19 13:00:00,2.25,2.25,2.23,2.23,8620800.0,2.1988,2.1988,2.1792,2.1792,8620800.0
2010-10-19 13:30:00,2.23,2.24,2.21,2.22,14784000.0,2.1792,2.189,2.1597,2.1695,14784000.0
2010-10-19 14:00:00,2.22,2.22,2.19,2.2,38761600.0,2.1695,2.1695,2.1401,2.1499,38761600.0
2010-10-19 14:30:00,2.2,2.22,2.2,2.21,20598400.0,2.1499,2.1695,2.1499,2.1597,20598400.0
2010-10-19 15:00:00,2.21,2.21,2.19,2.19,22841600.0,2.1597,2.1597,2.1401,2.1401,22841600.0
2010-10-19 15:30:00,2.19,2.22,2.18,2.22,30928000.0,2.1401,2.1695,2.1304,2.1695,30928000.0
2010-10-20 09:30:00,2.23,2.25,2.23,2.24,32768000.0,2.1792,2.1988,2.1792,2.189,32768000.0
2010-10-20 10:00:00,2.24,2.24,2.22,2.23,21516800.0,2.189,2.189,2.1695,2.1792,21516800.0
2010-10-20 10:30:00,2.23,2.26,2.23,2.26,22528000.0,2.1792,2.2085,2.1792,2.2085,22528000.0
2010-10-20 11:00:00,2.26,2.27,2.25,2.27,18204800.0,2.2085,2.2183,2.1988,2.2183,18204800.0
2010-10-20 11:30:00,2.27,2.27,2.27,2.27,12022400.0,2.2183,2.2183,2.2183,2.2183,12022400.0
2010-10-20 12:00:00,2.27,2.28,2.27,2.28,11267200.0,2.2183,2.2281,2.2183,2.2281,11267200.0
2010-10-20 12:30:00,2.28,2.28,2.27,2.27,6236800.0,2.2281,2.2281,2.2183,2.2183,6236800.0
2010-10-20 13:00:00,2.27,2.28,2.26,2.27,10732800.0,2.2183,2.2281,2.2085,2.2183,10732800.0
2010-10-20 13:30:00,2.27,2.27,2.26,2.26,5340800.0,2.2183,2.2183,2.2085,2.2085,5340800.0
2010-10-20 14:00:00,2.27,2.27,2.26,2.27,17635200.0,2.2183,2.2183,2.2085,2.2183,17635200.0
2010-10-20 14:30:00,2.27,2.28,2.26,2.27,7344000.0,2.2183,2.2281,2.2085,2.2183,7344000.0
2010-10-20 15:00:00,2.27,2.27,2.26,2.27,10515200.0,2.2183,2.2183,2.2085,2.2183,10515200.0
2010-10-20 15:30:00,2.27,2.27,2.25,2.25,21923200.0,2.2183,2.2183,2.1988,2.1988,21923200.0
2010-10-21 09:30:00,2.28,2.29,2.27,2.29,29353600.0,2.2281,2.2379,2.2183,2.2379,29353600.0
2010-10-21 10:00:00,2.29,2.29,2.27,2.28,27033600.0,2.2379,2.2379,2.2183,2.2281,27033600.0
2010-10-21 10:30:00,2.28,2.3,2.28,2.29,17558400.0,2.2281,2.2476,2.2281,2.2379,17558400.0
2010-10-21 11:00:00,2.29,2.3,2.27,2.28,12473600.0,2.2379,2.2476,2.2183,2.2281,12473600.0
2010-10-21 11:30:00,2.28,2.28,2.26,2.27,19369600.0,2.2281,2.2281,2.2085,2.2183,19369600.0
2010-10-21 12:00:00,2.27,2.27,2.26,2.27,8288000.0,2.2183,2.2183,2.2085,2.2183,8288000.0
2010-10-21 12:30:00,2.27,2.27,2.25,2.26,15811200.0,2.2183,2.2183,2.1988,2.2085,15811200.0
2010-10-21 13:00:00,2.26,2.27,2.26,2.26,6275200.0,2.2085,2.2183,2.2085,2.2085,6275200.0
2010-10-21 13:30:00,2.26,2.26,2.22,2.22,18716800.0,2.2085,2.2085,2.1695,2.1695,18716800.0
2010-10-21 14:00:00,2.22,2.23,2.22,2.23,14822400.0,2.1695,2.1792,2.1695,2.1792,14822400.0
2010-10-21 14:30:00,2.23,2.24,2.23,2.24,7747200.0,2.1792,2.189,2.1792,2.189,7747200.0
2010-10-21 15:00:00,2.24,2.26,2.24,2.26,14521600.0,2.189,2.2085,2.189,2.2085,14521600.0
2010-10-21 15:30:00,2.26,2.26,2.25,2.26,16745600.0,2.2085,2.2085,2.1988,2.2085,16745600.0
2010-10-22 09:30:00,2.26,2.28,2.25,2.27,29123200.0,2.2085,2.2281,2.1988,2.2183,29123200.0
2010-10-22 10:00:00,2.27,2.27,2.26,2.27,13676800.0,2.2183,2.2183,2.2085,2.2183,13676800.0
2010-10-22 10:30:00,2.27,2.28,2.27,2.28,8640000.0,2.2183,2.2281,2.2183,2.2281,8640000.0
2010-10-22 11:00:00,2.28,2.28,2.27,2.28,11052800.0,2.2281,2.2281,2.2183,2.2281,11052800.0
2010-10-22 11:30:00,2.28,2.29,2.28,2.28,11568000.0,2.2281,2.2379,2.2281,2.2281,11568000.0
2010-10-22 12:00:00,2.28,2.29,2.28,2.29,6041600.0,2.2281,2.2379,2.2281,2.2379,6041600.0
2010-10-22 12:30:00,2.29,2.29,2.29,2.29,4048000.0,2.2379,2.2379,2.2379,2.2379,4048000.0
2010-10-22 13:00:00,2.29,2.29,2.28,2.29,3926400.0,2.2379,2.2379,2.2281,2.2379,3926400.0
2010-10-22 13:30:00,2.29,2.29,2.28,2.28,3955200.0,2.2379,2.2379,2.2281,2.2281,3955200.0
2010-10-22 14:00:00,2.28,2.29,2.28,2.29,7347200.0,2.2281,2.2379,2.2281,2.2379,7347200.0
2010-10-22 14:30:00,2.29,2.29,2.29,2.29,5257600.0,2.2379,2.2379,2.2379,2.2379,5257600.0
2010-10-22 15:00:00,2.29,2.29,2.28,2.29,4505600.0,2.2379,2.2379,2.2281,2.2379,4505600.0
2010-10-22 15:30:00,2.29,2.29,2.28,2.29,12940800.0,2.2379,2.2379,2.2281,2.2379,12940800.0
2010-10-25 09:30:00,2.31,2.34,2.31,2.34,26857600.0,2.2574,2.2867,2.2574,2.2867,26857600.0
2010-10-25 10:00:00,2.33,2.34,2.33,2.33,21104000.0,2.2769,2.2867,2.2769,2.2769,21104000.0
2010-10-25 10:30:00,2.33,2.34,2.31,2.32,17942400.0,2.2769,2.2867,2.2574,2.2672,17942400.0
2010-10-25 11:00:00,2.32,2.33,2.31,2.32,9270400.0,2.2672,2.2769,2.2574,2.2672,9270400.0
2010-10-25 11:30:00,2.32,2.33,2.32,2.32,7395200.0,2.2672,2.2769,2.2672,2.2672,7395200.0
2010-10-25 12:00:00,2.32,2.32,2.31,2.31,5420800.0,2.2672,2.2672,2.2574,2.2574,5420800.0
2010-10-25 12:30:00,2.31,2.32,2.31,2.31,4134400.0,2.2574,2.2672,2.2574,2.2574,4134400.0
2010-10-25 13:00:00,2.31,2.32,2.31,2.32,10963200.0,2.2574,2.2672,2.2574,2.2672,10963200.0
2010-10-25 13:30:00,2.32,2.33,2.32,2.32,5760000.0,2.2672,2.2769,2.2672,2.2672,5760000.0
2010-10-25 14:00:00,2.32,2.33,2.32,2.33,4684800.0,2.2672,2.2769,2.2672,2.2769,4684800.0
2010-10-25 14:30:00,2.32,2.33,2.32,2.32,10131200.0,2.2672,2.2769,2.2672,2.2672,10131200.0
2010-10-25 15:00:00,2.32,2.33,2.32,2.33,8345600.0,2.2672,2.2769,2.2672,2.2769,8345600.0
2010-10-25 15:30:00,2.33,2.33,2.31,2.31,24041600.0,2.2769,2.2769,2.2574,2.2574,24041600.0
2010-10-26 09:30:00,2.29,2.29,2.27,2.28,25673600.0,2.2379,2.2379,2.2183,2.2281,25673600.0
2010-10-26 10:00:00,2.28,2.32,2.28,2.31,26832000.0,2.2281,2.2672,2.2281,2.2574,26832000.0
2010-10-26 10:30:00,2.31,2.31,2.3,2.31,9193600.0,2.2574,2.2574,2.2476,2.2574,9193600.0
2010-10-26 11:00:00,2.31,2.32,2.31,2.32,15443200.0,2.2574,2.2672,2.2574,2.2672,15443200.0
2010-10-26 11:30:00,2.32,2.32,2.31,2.32,4144000.0,2.2672,2.2672,2.2574,2.2672,4144000.0
2010-10-26 12:00:00,2.32,2.33,2.32,2.33,11657600.0,2.2672,2.2769,2.2672,2.2769,11657600.0
2010-10-26 12:30:00,2.33,2.33,2.32,2.32,4867200.0,2.2769,2.2769,2.2672,2.2672,4867200.0
2010-10-26 13:00:00,2.32,2.33,2.32,2.32,7862400.0,2.2672,2.2769,2.2672,2.2672,7862400.0
2010-10-26 13:30:00,2.32,2.33,2.32,2.32,9126400.0,2.2672,2.2769,2.2672,2.2672,9126400.0
2010-10-26 14:00:00,2.32,2.32,2.31,2.32,8668800.0,2.2672,2.2672,2.2574,2.2672,8668800.0
2010-10-26 14:30:00,2.32,2.33,2.32,2.32,9238400.0,2.2672,2.2769,2.2672,2.2672,9238400.0
2010-10-26 15:00:00,2.32,2.33,2.32,2.32,9840000.0,2.2672,2.2769,2.2672,2.2672,9840000.0
2010-10-26 15:30:00,2.32,2.33,2.32,2.32,13145600.0,2.2672,2.2769,2.2672,2.2672,13145600.0
2010-10-27 09:30:00,2.3,2.33,2.29,2.33,38755200.0,2.2476,2.2769,2.2379,2.2769,38755200.0
2010-10-27 10:00:00,2.33,2.33,2.3,2.31,26310400.0,2.2769,2.2769,2.2476,2.2574,26310400.0
2010-10-27 10:30:00,2.31,2.31,2.3,2.3,12944000.0,2.2574,2.2574,2.2476,2.2476,12944000.0
2010-10-27 11:00:00,2.3,2.3,2.29,2.3,14809600.0,2.2476,2.2476,2.2379,2.2476,14809600.0
2010-10-27 11:30:00,2.3,2.31,2.3,2.31,8566400.0,2.2476,2.2574,2.2476,2.2574,8566400.0
2010-10-27 12:00:00,2.31,2.31,2.3,2.3,3628800.0,2.2574,2.2574,2.2476,2.2476,3628800.0
2010-10-27 12:30:00,2.3,2.31,2.3,2.3,3568000.0,2.2476,2.2574,2.2476,2.2476,3568000.0
2010-10-27 13:00:00,2.3,2.31,2.29,2.31,8505600.0,2.2476,2.2574,2.2379,2.2574,8505600.0
2010-10-27 13:30:00,2.31,2.32,2.3,2.32,7462400.0,2.2574,2.2672,2.2476,2.2672,7462400.0
2010-10-27 14:00:00,2.32,2.32,2.31,2.32,5920000.0,2.2672,2.2672,2.2574,2.2672,5920000.0
2010-10-27 14:30:00,2.31,2.33,2.31,2.32,10700800.0,2.2574,2.2769,2.2574,2.2672,10700800.0
2010-10-27 15:00:00,2.32,2.33,2.32,2.33,10211200.0,2.2672,2.2769,2.2672,2.2769,10211200.0
2010-10-27 15:30:00,2.33,2.34,2.32,2.34,16195200.0,2.2769,2.2867,2.2672,2.2867,16195200.0
2010-10-28 09:30:00,2.36,2.36,2.34,2.34,30035200.0,2.3063,2.3063,2.2867,2.2867,30035200.0
2010-10-28 10:00:00,2.34,2.35,2.32,2.32,17574400.0,2.2867,2.2965,2.2672,2.2672,17574400.0
2010-10-28 10:30:00,2.32,2.33,2.32,2.32,15100800.0,2.2672,2.2769,2.2672,2.2672,15100800.0
2010-10-28 11:00:00,2.32,2.34,2.32,2.33,6220800.0,2.2672,2.2867,2.2672,2.2769,6220800.0
2010-10-28 11:30:00,2.33,2.33,2.32,2.32,9273600.0,2.2769,2.2769,2.2672,2.2672,9273600.0
2010-10-28 12:00:00,2.32,2.32,2.31,2.31,12284800.0,2.2672,2.2672,2.2574,2.2574,12284800.0
2010-10-28 12:30:00,2.31,2.32,2.31,2.31,6643200.0,2.2574,2.2672,2.2574,2.2574,6643200.0
2010-10-28 13:00:00,2.31,2.34,2.31,2.33,15209600.0,2.2574,2.2867,2.2574,2.2769,15209600.0
2010-10-28 13:30:00,2.33,2.34,2.32,2.33,9222400.0,2.2769,2.2867,2.2672,2.2769,9222400.0
2010-10-28 14:00:00,2.33,2.34,2.33,2.34,12528000.0,2.2769,2.2867,2.2769,2.2867,12528000.0
2010-10-28 14:30:00,2.34,2.35,2.34,2.34,7017600.0,2.2867,2.2965,2.2867,2.2867,7017600.0
2010-10-28 15:00:00,2.34,2.35,2.34,2.34,10841600.0,2.2867,2.2965,2.2867,2.2867,10841600.0
2010-10-28 15:30:00,2.34,2.36,2.34,2.35,17529600.0,2.2867,2.3063,2.2867,2.2965,17529600.0
2010-10-29 09:30:00,2.35,2.36,2.34,2.35,24601600.0,2.2965,2.3063,2.2867,2.2965,24601600.0
2010-10-29 10:00:00,2.35,2.36,2.35,2.36,19206400.0,2.2965,2.3063,2.2965,2.3063,19206400.0
2010-10-29 10:30:00,2.36,2.36,2.34,2.35,12838400.0,2.3063,2.3063,2.2867,2.2965,12838400.0
2010-10-29 11:00:00,2.35,2.35,2.35,2.35,7203200.0,2.2965,2.2965,2.2965,2.2965,7203200.0
2010-10-29 11:30:00,2.35,2.35,2.34,2.34,16681600.0,2.2965,2.2965,2.2867,2.2867,16681600.0
2010-10-29 12:00:00,2.34,2.35,2.34,2.35,6800000.0,2.2867,2.2965,2.2867,2.2965,6800000.0
2010-10-29 12:30:00,2.35,2.36,2.35,2.35,4352000.0,2.2965,2.3063,2.2965,2.2965,4352000.0
2010-10-29 13:00:00,2.35,2.35,2.34,2.35,3584000.0,2.2965,2.2965,2.2867,2.2965,3584000.0
2010-10-29 13:30:00,2.35,2.36,2.35,2.36,5315200.0,2.2965,2.3063,2.2965,2.3063,5315200.0
2010-10-29 14:00:00,2.36,2.36,2.35,2.35,11523200.0,2.3063,2.3063,2.2965,2.2965,11523200.0
2010-10-29 14:30:00,2.35,2.35,2.34,2.34,5833600.0,2.2965,2.2965,2.2867,2.2867,5833600.0
2010-10-29 15:00:00,2.34,2.35,2.34,2.34,9088000.0,2.2867,2.2965,2.2867,2.2867,9088000.0
2010-10-29 15:30:00,2.35,2.35,2.34,2.34,10601600.0,2.2965,2.2965,2.2867,2.2867,10601600.0
2010-11-01 09:30:00,2.36,2.38,2.35,2.37,22684800.0,2.3063,2.3258,2.2965,2.316,22684800.0
2010-11-01 10:00:00,2.37,2.39,2.37,2.38,27494400.0,2.316,2.3356,2.316,2.3258,27494400.0
2010-11-01 10:30:00,2.38,2.38,2.36,2.36,9590400.0,2.3258,2.3258,2.3063,2.3063,9590400.0
2010-11-01 11:00:00,2.36,2.36,2.33,2.34,20182400.0,2.3063,2.3063,2.2769,2.2867,20182400.0
2010-11-01 11:30:00,2.34,2.35,2.33,2.35,11228800.0,2.2867,2.2965,2.2769,2.2965,11228800.0
2010-11-01 12:00:00,2.35,2.35,2.34,2.35,8611200.0,2.2965,2.2965,2.2867,2.2965,8611200.0
2010-11-01 12:30:00,2.35,2.35,2.34,2.35,6348800.0,2.2965,2.2965,2.2867,2.2965,6348800.0
2010-11-01 13:00:00,2.35,2.35,2.34,2.35,8924800.0,2.2965,2.2965,2.2867,2.2965,8924800.0
2010-11-01 13:30:00,2.35,2.36,2.35,2.35,6166400.0,2.2965,2.3063,2.2965,2.2965,6166400.0
2010-11-01 14:00:00,2.35,2.35,2.35,2.35,7548800.0,2.2965,2.2965,2.2965,2.2965,7548800.0
2010-11-01 14:30:00,2.35,2.35,2.34,2.34,10323200.0,2.2965,2.2965,2.2867,2.2867,10323200.0
2010-11-01 15:00:00,2.34,2.34,2.32,2.33,17657600.0,2.2867,2.2867,2.2672,2.2769,17657600.0
2010-11-01 15:30:00,2.33,2.34,2.33,2.34,14672000.0,2.2769,2.2867,2.2769,2.2867,14672000.0
2010-11-02 09:30:00,2.38,2.4,2.38,2.39,32009600.0,2.3258,2.3454,2.3258,2.3356,32009600.0
2010-11-02 10:00:00,2.39,2.39,2.38,2.38,14681600.0,2.3356,2.3356,2.3258,2.3258,14681600.0
2010-11-02 10:30:00,2.38,2.38,2.37,2.38,9702400.0,2.3258,2.3258,2.316,2.3258,9702400.0
2010-11-02 11:00:00,2.38,2.39,2.38,2.38,8915200.0,2.3258,2.3356,2.3258,2.3258,8915200.0
2010-11-02 11:30:00,2.38,2.39,2.38,2.38,4643200.0,2.3258,2.3356,2.3258,2.3258,4643200.0
2010-11-02 12:00:00,2.38,2.39,2.38,2.38,7884800.0,2.3258,2.3356,2.3258,2.3258,7884800.0
2010-11-02 12:30:00,2.38,2.39,2.38,2.39,5363200.0,2.3258,2.3356,2.3258,2.3356,5363200.0
2010-11-02 13:00:00,2.39,2.4,2.39,2.39,4348800.0,2.3356,2.3454,2.3356,2.3356,4348800.0
2010-11-02 13:30:00,2.39,2.4,2.39,2.4,7670400.0,2.3356,2.3454,2.3356,2.3454,7670400.0
2010-11-02 14:00:00,2.4,2.4,2.39,2.39,6921600.0,2.3454,2.3454,2.3356,2.3356,6921600.0
2010-11-02 14:30:00,2.39,2.39,2.39,2.39,5872000.0,2.3356,2.3356,2.3356,2.3356,5872000.0
2010-11-02 15:00:00,2.39,2.4,2.39,2.39,7904000.0,2.3356,2.3454,2.3356,2.3356,7904000.0
2010-11-02 15:30:00,2.39,2.4,2.39,2.39,13539200.0,2.3356,2.3454,2.3356,2.3356,13539200.0
2010-11-03 09:30:00,2.4,2.4,2.39,2.39,22588800.0,2.3454,2.3454,2.3356,2.3356,22588800.0
2010-11-03 10:00:00,2.39,2.4,2.39,2.39,14400000.0,2.3356,2.3454,2.3356,2.3356,14400000.0
2010-11-03 10:30:00,2.39,2.39,2.38,2.38,12067200.0,2.3356,2.3356,2.3258,2.3258,12067200.0
2010-11-03 11:00:00,2.38,2.38,2.37,2.37,13820800.0,2.3258,2.3258,2.316,2.316,13820800.0
2010-11-03 11:30:00,2.37,2.38,2.37,2.38,7324800.0,2.316,2.3258,2.316,2.3258,7324800.0
2010-11-03 12:00:00,2.37,2.37,2.37,2.37,6899200.0,2.316,2.316,2.316,2.316,6899200.0
2010-11-03 12:30:00,2.37,2.38,2.37,2.37,7552000.0,2.316,2.3258,2.316,2.316,7552000.0
2010-11-03 13:00:00,2.38,2.38,2.38,2.38,9030400.0,2.3258,2.3258,2.3258,2.3258,9030400.0
2010-11-03 13:30:00,2.38,2.38,2.37,2.38,5801600.0,2.3258,2.3258,2.316,2.3258,5801600.0
2010-11-03 14:00:00,2.38,2.4,2.36,2.37,47753600.0,2.3258,2.3454,2.3063,2.316,47753600.0
2010-11-03 14:30:00,2.37,2.41,2.35,2.4,40153600.0,2.316,2.3551,2.2965,2.3454,40153600.0
2010-11-03 15:00:00,2.4,2.41,2.4,2.4,23916800.0,2.3454,2.3551,2.3454,2.3454,23916800.0
2010-11-03 15:30:00,2.4,2.41,2.39,2.41,21686400.0,2.3454,2.3551,2.3356,2.3551,21686400.0
2010-11-04 09:30:00,2.47,2.48,2.46,2.47,38905600.0,2.4138,2.4235,2.404,2.4138,38905600.0
2010-11-04 10:00:00,2.47,2.47,2.46,2.47,25011200.0,2.4138,2.4138,2.404,2.4138,25011200.0
2010-11-04 10:30:00,2.47,2.48,2.47,2.48,18137600.0,2.4138,2.4235,2.4138,2.4235,18137600.0
2010-11-04 11:00:00,2.48,2.49,2.47,2.47,17670400.0,2.4235,2.4333,2.4138,2.4138,17670400.0
2010-11-04 11:30:00,2.47,2.48,2.47,2.47,8915200.0,2.4138,2.4235,2.4138,2.4138,8915200.0
2010-11-04 12:00:00,2.47,2.48,2.47,2.47,11689600.0,2.4138,2.4235,2.4138,2.4138,11689600.0
2010-11-04 12:30:00,2.47,2.48,2.47,2.47,9913600.0,2.4138,2.4235,2.4138,2.4138,9913600.0
2010-11-04 13:00:00,2.48,2.48,2.47,2.48,10060800.0,2.4235,2.4235,2.4138,2.4235,10060800.0
2010-11-04 13:30:00,2.48,2.48,2.47,2.47,10832000.0,2.4235,2.4235,2.4138,2.4138,10832000.0
2010-11-04 14:00:00,2.47,2.47,2.46,2.47,9532800.0,2.4138,2.4138,2.404,2.4138,9532800.0
2010-11-04 14:30:00,2.47,2.48,2.47,2.47,12464000.0,2.4138,2.4235,2.4138,2.4138,12464000.0
2010-11-04 15:00:00,2.47,2.48,2.47,2.48,16614400.0,2.4138,2.4235,2.4138,2.4235,16614400.0
2010-11-04 15:30:00,2.48,2.48,2.46,2.47,27609600.0,2.4235,2.4235,2.404,2.4138,27609600.0
2010-11-05 09:30:00,2.47,2.48,2.46,2.47,39168000.0,2.4138,2.4235,2.404,2.4138,39168000.0
2010-11-05 10:00:00,2.47,2.48,2.47,2.47,17104000.0,2.4138,2.4235,2.4138,2.4138,17104000.0
2010-11-05 10:30:00,2.47,2.48,2.47,2.48,13264000.0,2.4138,2.4235,2.4138,2.4235,13264000.0
2010-11-05 11:00:00,2.48,2.48,2.47,2.47,10329600.0,2.4235,2.4235,2.4138,2.4138,10329600.0
2010-11-05 11:30:00,2.47,2.48,2.46,2.46,10902400.0,2.4138,2.4235,2.404,2.404,10902400.0
2010-11-05 12:00:00,2.46,2.47,2.46,2.46,10508800.0,2.404,2.4138,2.404,2.404,10508800.0
2010-11-05 12:30:00,2.46,2.47,2.46,2.47,6454400.0,2.404,2.4138,2.404,2.4138,6454400.0
2010-11-05 13:00:00,2.47,2.48,2.47,2.48,7475200.0,2.4138,2.4235,2.4138,2.4235,7475200.0
2010-11-05 13:30:00,2.48,2.48,2.47,2.47,3414400.0,2.4235,2.4235,2.4138,2.4138,3414400.0
2010-11-05 14:00:00,2.47,2.47,2.46,2.46,10153600.0,2.4138,2.4138,2.404,2.404,10153600.0
2010-11-05 14:30:00,2.46,2.47,2.46,2.47,7020800.0,2.404,2.4138,2.404,2.4138,7020800.0
2010-11-05 15:00:00,2.47,2.47,2.46,2.47,8118400.0,2.4138,2.4138,2.404,2.4138,8118400.0
2010-11-05 15:30:00,2.47,2.47,2.46,2.47,17542400.0,2.4138,2.4138,2.404,2.4138,17542400.0
2010-11-08 09:30:00,2.46,2.47,2.45,2.46,16358400.0,2.404,2.4138,2.3942,2.404,16358400.0
2010-11-08 10:00:00,2.46,2.48,2.45,2.48,11344000.0,2.404,2.4235,2.3942,2.4235,11344000.0
2010-11-08 10:30:00,2.48,2.48,2.47,2.47,8185600.0,2.4235,2.4235,2.4138,2.4138,8185600.0
2010-11-08 11:00:00,2.47,2.48,2.47,2.47,6048000.0,2.4138,2.4235,2.4138,2.4138,6048000.0
2010-11-08 11:30:00,2.47,2.48,2.47,2.48,4425600.0,2.4138,2.4235,2.4138,2.4235,4425600.0
2010-11-08 12:00:00,2.48,2.48,2.48,2.48,3651200.0,2.4235,2.4235,2.4235,2.4235,3651200.0
2010-11-08 12:30:00,2.48,2.48,2.48,2.48,2172800.0,2.4235,2.4235,2.4235,2.4235,2172800.0
2010-11-08 13:00:00,2.48,2.48,2.48,2.48,3027200.0,2.4235,2.4235,2.4235,2.4235,3027200.0
2010-11-08 13:30:00,2.48,2.48,2.47,2.48,3046400.0,2.4235,2.4235,2.4138,2.4235,3046400.0
2010-11-08 14:00:00,2.48,2.48,2.48,2.48,4054400.0,2.4235,2.4235,2.4235,2.4235,4054400.0
2010-11-08 14:30:00,2.48,2.48,2.47,2.47,3603200.0,2.4235,2.4235,2.4138,2.4138,3603200.0
2010-11-08 15:00:00,2.47,2.48,2.47,2.48,4380800.0,2.4138,2.4235,2.4138,2.4235,4380800.0
2010-11-08 15:30:00,2.48,2.48,2.47,2.48,12576000.0,2.4235,2.4235,2.4138,2.4235,12576000.0
2010-11-09 09:30:00,2.5,2.5,2.47,2.48,17696000.0,2.4431,2.4431,2.4138,2.4235,17696000.0
2010-11-09 10:00:00,2.48,2.51,2.48,2.5,16080000.0,2.4235,2.4528,2.4235,2.4431,16080000.0
2010-11-09 10:30:00,2.5,2.5,2.49,2.49,12160000.0,2.4431,2.4431,2.4333,2.4333,12160000.0
2010-11-09 11:00:00,2.49,2.49,2.48,2.48,10560000.0,2.4333,2.4333,2.4235,2.4235,10560000.0
2010-11-09 11:30:00,2.48,2.48,2.47,2.47,8588800.0,2.4235,2.4235,2.4138,2.4138,8588800.0
2010-11-09 12:00:00,2.47,2.47,2.47,2.47,5465600.0,2.4138,2.4138,2.4138,2.4138,5465600.0
2010-11-09 12:30:00,2.47,2.48,2.47,2.47,4336000.0,2.4138,2.4235,2.4138,2.4138,4336000.0
2010-11-09 13:00:00,2.47,2.48,2.47,2.47,8950400.0,2.4138,2.4235,2.4138,2.4138,8950400.0
2010-11-09 13:30:00,2.47,2.47,2.45,2.46,14227200.0,2.4138,2.4138,2.3942,2.404,14227200.0
2010-11-09 14:00:00,2.46,2.47,2.46,2.46,7664000.0,2.404,2.4138,2.404,2.404,7664000.0
2010-11-09 14:30:00,2.46,2.47,2.46,2.47,5244800.0,2.404,2.4138,2.404,2.4138,5244800.0
2010-11-09 15:00:00,2.47,2.47,2.45,2.46,13804800.0,2.4138,2.4138,2.3942,2.404,13804800.0
2010-11-09 15:30:00,2.45,2.46,2.43,2.45,21001600.0,2.3942,2.404,2.3747,2.3942,21001600.0
2010-11-10 09:30:00,2.46,2.46,2.42,2.43,24947200.0,2.404,2.404,2.3649,2.3747,24947200.0
2010-11-10 10:00:00,2.43,2.43,2.42,2.42,17756800.0,2.3747,2.3747,2.3649,2.3649,17756800.0
2010-11-10 10:30:00,2.42,2.43,2.42,2.43,12742400.0,2.3649,2.3747,2.3649,2.3747,12742400.0
2010-11-10 11:00:00,2.43,2.44,2.43,2.44,9024000.0,2.3747,2.3844,2.3747,2.3844,9024000.0
2010-11-10 11:30:00,2.44,2.46,2.44,2.46,10822400.0,2.3844,2.404,2.3844,2.404,10822400.0
2010-11-10 12:00:00,2.46,2.47,2.46,2.46,5715200.0,2.404,2.4138,2.404,2.404,5715200.0
2010-11-10 12:30:00,2.46,2.46,2.45,2.46,3472000.0,2.404,2.404,2.3942,2.404,3472000.0
2010-11-10 13:00:00,2.46,2.47,2.45,2.47,15664000.0,2.404,2.4138,2.3942,2.4138,15664000.0
2010-11-10 13:30:00,2.47,2.47,2.46,2.47,7043200.0,2.4138,2.4138,2.404,2.4138,7043200.0
2010-11-10 14:00:00,2.47,2.48,2.47,2.48,13411200.0,2.4138,2.4235,2.4138,2.4235,13411200.0
2010-11-10 14:30:00,2.48,2.48,2.47,2.47,5427200.0,2.4235,2.4235,2.4138,2.4138,5427200.0
2010-11-10 15:00:00,2.48,2.48,2.47,2.47,6969600.0,2.4235,2.4235,2.4138,2.4138,6969600.0
2010-11-10 15:30:00,2.47,2.48,2.47,2.47,12099200.0,2.4138,2.4235,2.4138,2.4138,12099200.0
2010-11-11 09:30:00,2.4,2.41,2.38,2.41,34592000.0,2.3454,2.3551,2.3258,2.3551,34592000.0
2010-11-11 10:00:00,2.4,2.43,2.4,2.43,19580800.0,2.3454,2.3747,2.3454,2.3747,19580800.0
2010-11-11 10:30:00,2.43,2.43,2.41,2.42,12643200.0,2.3747,2.3747,2.3551,2.3649,12643200.0
2010-11-11 11:00:00,2.43,2.43,2.41,2.41,12371200.0,2.3747,2.3747,2.3551,2.3551,12371200.0
2010-11-11 11:30:00,2.41,2.43,2.41,2.42,10025600.0,2.3551,2.3747,2.3551,2.3649,10025600.0
2010-11-11 12:00:00,2.42,2.44,2.42,2.44,7939200.0,2.3649,2.3844,2.3649,2.3844,7939200.0
2010-11-11 12:30:00,2.44,2.44,2.43,2.43,4892800.0,2.3844,2.3844,2.3747,2.3747,4892800.0
2010-11-11 13:00:00,2.43,2.44,2.43,2.43,4636800.0,2.3747,2.3844,2.3747,2.3747,4636800.0
2010-11-11 13:30:00,2.43,2.45,2.43,2.45,11699200.0,2.3747,2.3942,2.3747,2.3942,11699200.0
2010-11-11 14:00:00,2.45,2.45,2.44,2.45,4348800.0,2.3942,2.3942,2.3844,2.3942,4348800.0
2010-11-11 14:30:00,2.45,2.45,2.44,2.44,6457600.0,2.3942,2.3942,2.3844,2.3844,6457600.0
2010-11-11 15:00:00,2.44,2.45,2.44,2.44,6006400.0,2.3844,2.3942,2.3844,2.3844,6006400.0
2010-11-11 15:30:00,2.44,2.44,2.43,2.44,12025600.0,2.3844,2.3844,2.3747,2.3844,12025600.0
2010-11-12 09:30:00,2.42,2.44,2.41,2.43,29910400.0,2.3649,2.3844,2.3551,2.3747,29910400.0
2010-11-12 10:00:00,2.43,2.44,2.41,2.41,16496000.0,2.3747,2.3844,2.3551,2.3551,16496000.0
2010-11-12 10:30:00,2.41,2.42,2.38,2.39,19516800.0,2.3551,2.3649,2.3258,2.3356,19516800.0
2010-11-12 11:00:00,2.39,2.4,2.38,2.4,10108800.0,2.3356,2.3454,2.3258,2.3454,10108800.0
2010-11-12 11:30:00,2.4,2.4,2.38,2.38,8851200.0,2.3454,2.3454,2.3258,2.3258,8851200.0
2010-11-12 12:00:00,2.38,2.38,2.34,2.34,17545600.0,2.3258,2.3258,2.2867,2.2867,17545600.0
2010-11-12 12:30:00,2.34,2.35,2.33,2.34,19126400.0,2.2867,2.2965,2.2769,2.2867,19126400.0
2010-11-12 13:00:00,2.34,2.36,2.34,2.36,14076800.0,2.2867,2.3063,2.2867,2.3063,14076800.0
2010-11-12 13:30:00,2.36,2.36,2.35,2.35,7728000.0,2.3063,2.3063,2.2965,2.2965,7728000.0
2010-11-12 14:00:00,2.35,2.36,2.35,2.36,7587200.0,2.2965,2.3063,2.2965,2.3063,7587200.0
2010-11-12 14:30:00,2.36,2.38,2.35,2.37,6499200.0,2.3063,2.3258,2.2965,2.316,6499200.0
2010-11-12 15:00:00,2.37,2.38,2.36,2.37,12099200.0,2.316,2.3258,2.3063,2.316,12099200.0
2010-11-12 15:30:00,2.37,2.37,2.36,2.36,24214400.0,2.316,2.316,2.3063,2.3063,24214400.0
2010-11-15 09:30:00,2.39,2.4,2.36,2.36,24928000.0,2.3356,2.3454,2.3063,2.3063,24928000.0
2010-11-15 10:00:00,2.36,2.37,2.35,2.36,14022400.0,2.3063,2.316,2.2965,2.3063,14022400.0
2010-11-15 10:30:00,2.37,2.37,2.36,2.37,6032000.0,2.316,2.316,2.3063,2.316,6032000.0
2010-11-15 11:00:00,2.37,2.37,2.35,2.36,5907200.0,2.316,2.316,2.2965,2.3063,5907200.0
2010-11-15 11:30:00,2.36,2.38,2.36,2.38,6092800.0,2.3063,2.3258,2.3063,2.3258,6092800.0
2010-11-15 12:00:00,2.38,2.38,2.36,2.37,6940800.0,2.3258,2.3258,2.3063,2.316,6940800.0
2010-11-15 12:30:00,2.37,2.38,2.37,2.38,3648000.0,2.316,2.3258,2.316,2.3258,3648000.0
2010-11-15 13:00:00,2.38,2.38,2.37,2.38,5632000.0,2.3258,2.3258,2.316,2.3258,5632000.0
2010-11-15 13:30:00,2.38,2.38,2.38,2.38,2800000.0,2.3258,2.3258,2.3258,2.3258,2800000.0
2010-11-15 14:00:00,2.38,2.38,2.37,2.37,7113600.0,2.3258,2.3258,2.316,2.316,7113600.0
2010-11-15 14:30:00,2.37,2.37,2.36,2.37,6291200.0,2.316,2.316,2.3063,2.316,6291200.0
2010-11-15 15:00:00,2.37,2.37,2.35,2.35,10889600.0,2.316,2.316,2.2965,2.2965,10889600.0
2010-11-15 15:30:00,2.36,2.36,2.34,2.35,10841600.0,2.3063,2.3063,2.2867,2.2965,10841600.0
2010-11-16 09:30:00,2.31,2.34,2.31,2.32,32761600.0,2.2574,2.2867,2.2574,2.2672,32761600.0
2010-11-16 10:00:00,2.32,2.33,2.31,2.32,19260800.0,2.2672,2.2769,2.2574,2.2672,19260800.0
2010-11-16 10:30:00,2.32,2.32,2.3,2.3,24473600.0,2.2672,2.2672,2.2476,2.2476,24473600.0
2010-11-16 11:00:00,2.3,2.3,2.26,2.27,25046400.0,2.2476,2.2476,2.2085,2.2183,25046400.0
2010-11-16 11:30:00,2.27,2.28,2.26,2.27,15740800.0,2.2183,2.2281,2.2085,2.2183,15740800.0
2010-11-16 12:00:00,2.27,2.28,2.27,2.28,10464000.0,2.2183,2.2281,2.2183,2.2281,10464000.0
2010-11-16 12:30:00,2.27,2.28,2.26,2.28,13478400.0,2.2183,2.2281,2.2085,2.2281,13478400.0
2010-11-16 13:00:00,2.28,2.28,2.27,2.28,7344000.0,2.2281,2.2281,2.2183,2.2281,7344000.0
2010-11-16 13:30:00,2.28,2.29,2.28,2.29,9750400.0,2.2281,2.2379,2.2281,2.2379,9750400.0
2010-11-16 14:00:00,2.29,2.29,2.27,2.28,8560000.0,2.2379,2.2379,2.2183,2.2281,8560000.0
2010-11-16 14:30:00,2.28,2.28,2.27,2.27,8819200.0,2.2281,2.2281,2.2183,2.2183,8819200.0
2010-11-16 15:00:00,2.27,2.28,2.25,2.26,20070400.0,2.2183,2.2281,2.1988,2.2085,20070400.0
2010-11-16 15:30:00,2.26,2.27,2.26,2.27,20457600.0,2.2085,2.2183,2.2085,2.2183,20457600.0
2010-11-17 09:30:00,2.27,2.29,2.26,2.28,28124800.0,2.2183,2.2379,2.2085,2.2281,28124800.0
2010-11-17 10:00:00,2.28,2.3,2.28,2.3,18739200.0,2.2281,2.2476,2.2281,2.2476,18739200.0
2010-11-17 10:30:00,2.3,2.3,2.29,2.3,19747200.0,2.2476,2.2476,2.2379,2.2476,19747200.0
2010-11-17 11:00:00,2.3,2.3,2.29,2.3,10131200.0,2.2476,2.2476,2.2379,2.2476,10131200.0
2010-11-17 11:30:00,2.3,2.3,2.29,2.3,9481600.0,2.2476,2.2476,2.2379,2.2476,9481600.0
2010-11-17 12:00:00,2.3,2.3,2.29,2.29,6579200.0,2.2476,2.2476,2.2379,2.2379,6579200.0
2010-11-17 12:30:00,2.29,2.3,2.29,2.29,5040000.0,2.2379,2.2476,2.2379,2.2379,5040000.0
2010-11-17 13:00:00,2.29,2.3,2.29,2.3,5244800.0,2.2379,2.2476,2.2379,2.2476,5244800.0
2010-11-17 13:30:00,2.3,2.31,2.3,2.3,6828800.0,2.2476,2.2574,2.2476,2.2476,6828800.0
2010-11-17 14:00:00,2.3,2.3,2.3,2.3,5209600.0,2.2476,2.2476,2.2476,2.2476,5209600.0
2010-11-17 14:30:00,2.3,2.3,2.29,2.29,5379200.0,2.2476,2.2476,2.2379,2.2379,5379200.0
2010-11-17 15:00:00,2.29,2.29,2.26,2.26,25600000.0,2.2379,2.2379,2.2085,2.2085,25600000.0
2010-11-17 15:30:00,2.26,2.29,2.26,2.28,16688000.0,2.2085,2.2379,2.2085,2.2281,16688000.0
2010-11-18 09:30:00,2.33,2.35,2.33,2.34,20291200.0,2.2769,2.2965,2.2769,2.2867,20291200.0
2010-11-18 10:00:00,2.34,2.38,2.34,2.37,29459200.0,2.2867,2.3258,2.2867,2.316,29459200.0
2010-11-18 10:30:00,2.37,2.38,2.37,2.37,9120000.0,2.316,2.3258,2.316,2.316,9120000.0
2010-11-18 11:00:00,2.37,2.38,2.37,2.37,11552000.0,2.316,2.3258,2.316,2.316,11552000.0
2010-11-18 11:30:00,2.37,2.38,2.37,2.38,6384000.0,2.316,2.3258,2.316,2.3258,6384000.0
2010-11-18 12:00:00,2.38,2.39,2.38,2.38,11868800.0,2.3258,2.3356,2.3258,2.3258,11868800.0
2010-11-18 12:30:00,2.38,2.38,2.38,2.38,4294400.0,2.3258,2.3258,2.3258,2.3258,4294400.0
2010-11-18 13:00:00,2.38,2.38,2.38,2.38,4713600.0,2.3258,2.3258,2.3258,2.3258,4713600.0
2010-11-18 13:30:00,2.38,2.38,2.37,2.37,5088000.0,2.3258,2.3258,2.316,2.316,5088000.0
2010-11-18 14:00:00,2.37,2.38,2.36,2.36,7520000.0,2.316,2.3258,2.3063,2.3063,7520000.0
2010-11-18 14:30:00,2.36,2.38,2.36,2.37,8102400.0,2.3063,2.3258,2.3063,2.316,8102400.0
2010-11-18 15:00:00,2.37,2.37,2.36,2.37,7088000.0,2.316,2.316,2.3063,2.316,7088000.0
2010-11-18 15:30:00,2.37,2.37,2.35,2.35,24099200.0,2.316,2.316,2.2965,2.2965,24099200.0
2010-11-19 09:30:00,2.35,2.35,2.33,2.34,29363200.0,2.2965,2.2965,2.2769,2.2867,29363200.0
2010-11-19 10:00:00,2.34,2.34,2.33,2.34,22851200.0,2.2867,2.2867,2.2769,2.2867,22851200.0
2010-11-19 10:30:00,2.34,2.36,2.33,2.35,18022400.0,2.2867,2.3063,2.2769,2.2965,18022400.0
2010-11-19 11:00:00,2.35,2.35,2.34,2.35,9545600.0,2.2965,2.2965,2.2867,2.2965,9545600.0
2010-11-19 11:30:00,2.35,2.36,2.35,2.35,7168000.0,2.2965,2.3063,2.2965,2.2965,7168000.0
2010-11-19 12:00:00,2.35,2.36,2.35,2.35,2748800.0,2.2965,2.3063,2.2965,2.2965,2748800.0
2010-11-19 12:30:00,2.35,2.36,2.35,2.36,7260800.0,2.2965,2.3063,2.2965,2.3063,7260800.0
2010-11-19 13:00:00,2.36,2.36,2.36,2.36,4409600.0,2.3063,2.3063,2.3063,2.3063,4409600.0
2010-11-19 13:30:00,2.36,2.36,2.36,2.36,3222400.0,2.3063,2.3063,2.3063,2.3063,3222400.0
2010-11-19 14:00:00,2.36,2.37,2.36,2.36,6473600.0,2.3063,2.316,2.3063,2.3063,6473600.0
2010-11-19 14:30:00,2.37,2.37,2.36,2.36,5446400.0,2.316,2.316,2.3063,2.3063,5446400.0
2010-11-19 15:00:00,2.36,2.37,2.36,2.36,5321600.0,2.3063,2.316,2.3063,2.3063,5321600.0
2010-11-19 15:30:00,2.36,2.36,2.35,2.36,14115200.0,2.3063,2.3063,2.2965,2.3063,14115200.0
2010-11-22 09:30:00,2.34,2.39,2.34,2.39,35718400.0,2.2867,2.3356,2.2867,2.3356,35718400.0
2010-11-22 10:00:00,2.39,2.39,2.37,2.37,17049600.0,2.3356,2.3356,2.316,2.316,17049600.0
2010-11-22 10:30:00,2.37,2.37,2.35,2.36,26656000.0,2.316,2.316,2.2965,2.3063,26656000.0
2010-11-22 11:00:00,2.36,2.37,2.35,2.37,18636800.0,2.3063,2.316,2.2965,2.316,18636800.0
2010-11-22 11:30:00,2.37,2.37,2.36,2.37,6006400.0,2.316,2.316,2.3063,2.316,6006400.0
2010-11-22 12:00:00,2.37,2.37,2.35,2.35,10684800.0,2.316,2.316,2.2965,2.2965,10684800.0
2010-11-22 12:30:00,2.35,2.35,2.33,2.34,16953600.0,2.2965,2.2965,2.2769,2.2867,16953600.0
2010-11-22 13:00:00,2.34,2.35,2.33,2.34,8016000.0,2.2867,2.2965,2.2769,2.2867,8016000.0
2010-11-22 13:30:00,2.34,2.36,2.34,2.36,10224000.0,2.2867,2.3063,2.2867,2.3063,10224000.0
2010-11-22 14:00:00,2.36,2.37,2.35,2.36,9257600.0,2.3063,2.316,2.2965,2.3063,9257600.0
2010-11-22 14:30:00,2.36,2.38,2.36,2.38,9190400.0,2.3063,2.3258,2.3063,2.3258,9190400.0
2010-11-22 15:00:00,2.38,2.38,2.37,2.38,6736000.0,2.3258,2.3258,2.316,2.3258,6736000.0
2010-11-22 15:30:00,2.38,2.4,2.37,2.4,15648000.0,2.3258,2.3454,2.316,2.3454,15648000.0
2010-11-23 09:30:00,2.35,2.36,2.32,2.33,43625600.0,2.2965,2.3063,2.2672,2.2769,43625600.0
2010-11-23 10:00:00,2.33,2.34,2.32,2.33,19817600.0,2.2769,2.2867,2.2672,2.2769,19817600.0
2010-11-23 10:30:00,2.33,2.34,2.33,2.33,9990400.0,2.2769,2.2867,2.2769,2.2769,9990400.0
2010-11-23 11:00:00,2.33,2.33,2.3,2.3,15430400.0,2.2769,2.2769,2.2476,2.2476,15430400.0
2010-11-23 11:30:00,2.3,2.31,2.3,2.31,13267200.0,2.2476,2.2574,2.2476,2.2574,13267200.0
2010-11-23 12:00:00,2.31,2.31,2.3,2.31,9641600.0,2.2574,2.2574,2.2476,2.2574,9641600.0
2010-11-23 12:30:00,2.31,2.32,2.3,2.32,6688000.0,2.2574,2.2672,2.2476,2.2672,6688000.0
2010-11-23 13:00:00,2.32,2.32,2.31,2.32,4624000.0,2.2672,2.2672,2.2574,2.2672,4624000.0
2010-11-23 13:30:00,2.32,2.32,2.31,2.31,6288000.0,2.2672,2.2672,2.2574,2.2574,6288000.0
2010-11-23 14:00:00,2.31,2.32,2.3,2.31,12697600.0,2.2574,2.2672,2.2476,2.2574,12697600.0
2010-11-23 14:30:00,2.31,2.32,2.3,2.31,10339200.0,2.2574,2.2672,2.2476,2.2574,10339200.0
2010-11-23 15:00:00,2.31,2.32,2.31,2.31,13657600.0,2.2574,2.2672,2.2574,2.2574,13657600.0
2010-11-23 15:30:00,2.31,2.33,2.31,2.32,23187200.0,2.2574,2.2769,2.2574,2.2672,23187200.0
2010-11-24 09:30:00,2.37,2.39,2.37,2.39,29904000.0,2.316,2.3356,2.316,2.3356,29904000.0
2010-11-24 10:00:00,2.38,2.42,2.38,2.42,22764800.0,2.3258,2.3649,2.3258,2.3649,22764800.0
2010-11-24 10:30:00,2.41,2.42,2.41,2.42,9200000.0,2.3551,2.3649,2.3551,2.3649,9200000.0
2010-11-24 11:00:00,2.42,2.42,2.41,2.42,8166400.0,2.3649,2.3649,2.3551,2.3649,8166400.0
2010-11-24 11:30:00,2.42,2.42,2.41,2.42,6003200.0,2.3649,2.3649,2.3551,2.3649,6003200.0
2010-11-24 12:00:00,2.42,2.42,2.41,2.42,6182400.0,2.3649,2.3649,2.3551,2.3649,6182400.0
2010-11-24 12:30:00,2.42,2.42,2.42,2.42,3792000.0,2.3649,2.3649,2.3649,2.3649,3792000.0
2010-11-24 13:00:00,2.42,2.43,2.42,2.43,5446400.0,2.3649,2.3747,2.3649,2.3747,5446400.0
2010-11-24 13:30:00,2.42,2.43,2.42,2.42,3414400.0,2.3649,2.3747,2.3649,2.3649,3414400.0
2010-11-24 14:00:00,2.42,2.42,2.41,2.42,5580800.0,2.3649,2.3649,2.3551,2.3649,5580800.0
2010-11-24 14:30:00,2.42,2.42,2.41,2.42,3958400.0,2.3649,2.3649,2.3551,2.3649,3958400.0
2010-11-24 15:00:00,2.42,2.42,2.41,2.42,5011200.0,2.3649,2.3649,2.3551,2.3649,5011200.0
2010-11-24 15:30:00,2.42,2.42,2.41,2.42,12089600.0,2.3649,2.3649,2.3551,2.3649,12089600.0
2010-11-26 09:30:00,2.39,2.41,2.37,2.4,17462400.0,2.3356,2.3551,2.316,2.3454,17462400.0
2010-11-26 10:00:00,2.4,2.42,2.4,2.41,10902400.0,2.3454,2.3649,2.3454,2.3551,10902400.0
2010-11-26 10:30:00,2.41,2.42,2.4,2.4,9456000.0,2.3551,2.3649,2.3454,2.3454,9456000.0
2010-11-26 11:00:00,2.4,2.41,2.4,2.4,4825600.0,2.3454,2.3551,2.3454,2.3454,4825600.0
2010-11-26 11:30:00,2.4,2.4,2.4,2.4,3836800.0,2.3454,2.3454,2.3454,2.3454,3836800.0
2010-11-26 12:00:00,2.41,2.41,2.4,2.4,4924800.0,2.3551,2.3551,2.3454,2.3454,4924800.0
2010-11-26 12:30:00,2.41,2.41,2.4,2.4,5523200.0,2.3551,2.3551,2.3454,2.3454,5523200.0
2010-11-29 09:30:00,2.38,2.39,2.33,2.34,34166400.0,2.3258,2.3356,2.2769,2.2867,34166400.0
2010-11-29 10:00:00,2.34,2.34,2.32,2.33,18803200.0,2.2867,2.2867,2.2672,2.2769,18803200.0
2010-11-29 10:30:00,2.34,2.35,2.33,2.34,11955200.0,2.2867,2.2965,2.2769,2.2867,11955200.0
2010-11-29 11:00:00,2.34,2.35,2.33,2.34,16147200.0,2.2867,2.2965,2.2769,2.2867,16147200.0
2010-11-29 11:30:00,2.34,2.34,2.32,2.33,12243200.0,2.2867,2.2867,2.2672,2.2769,12243200.0
2010-11-29 12:00:00,2.33,2.35,2.33,2.34,6681600.0,2.2769,2.2965,2.2769,2.2867,6681600.0
2010-11-29 12:30:00,2.34,2.35,2.34,2.34,4041600.0,2.2867,2.2965,2.2867,2.2867,4041600.0
2010-11-29 13:00:00,2.34,2.34,2.33,2.34,2819200.0,2.2867,2.2867,2.2769,2.2867,2819200.0
2010-11-29 13:30:00,2.34,2.34,2.33,2.34,3273600.0,2.2867,2.2867,2.2769,2.2867,3273600.0
2010-11-29 14:00:00,2.34,2.35,2.34,2.35,4713600.0,2.2867,2.2965,2.2867,2.2965,4713600.0
2010-11-29 14:30:00,2.35,2.38,2.35,2.38,20931200.0,2.2965,2.3258,2.2965,2.3258,20931200.0
2010-11-29 15:00:00,2.38,2.39,2.38,2.39,15385600.0,2.3258,2.3356,2.3258,2.3356,15385600.0
2010-11-29 15:30:00,2.39,2.39,2.38,2.38,18604800.0,2.3356,2.3356,2.3258,2.3258,18604800.0
2010-11-30 09:30:00,2.33,2.33,2.3,2.33,44368000.0,2.2769,2.2769,2.2476,2.2769,44368000.0
2010-11-30 10:00:00,2.33,2.35,2.32,2.35,25696000.0,2.2769,2.2965,2.2672,2.2965,25696000.0
2010-11-30 10:30:00,2.35,2.35,2.33,2.33,10035200.0,2.2965,2.2965,2.2769,2.2769,10035200.0
2010-11-30 11:00:00,2.33,2.34,2.32,2.33,13491200.0,2.2769,2.2867,2.2672,2.2769,13491200.0
2010-11-30 11:30:00,2.33,2.33,2.32,2.33,13216000.0,2.2769,2.2769,2.2672,2.2769,13216000.0
2010-11-30 12:00:00,2.33,2.33,2.32,2.32,7708800.0,2.2769,2.2769,2.2672,2.2672,7708800.0
2010-11-30 12:30:00,2.32,2.33,2.32,2.32,9558400.0,2.2672,2.2769,2.2672,2.2672,9558400.0
2010-11-30 13:00:00,2.32,2.35,2.32,2.34,14368000.0,2.2672,2.2965,2.2672,2.2867,14368000.0
2010-11-30 13:30:00,2.34,2.34,2.33,2.33,9894400.0,2.2867,2.2867,2.2769,2.2769,9894400.0
2010-11-30 14:00:00,2.33,2.34,2.32,2.32,13740800.0,2.2769,2.2867,2.2672,2.2672,13740800.0
2010-11-30 14:30:00,2.32,2.33,2.32,2.33,14995200.0,2.2672,2.2769,2.2672,2.2769,14995200.0
2010-11-30 15:00:00,2.33,2.34,2.33,2.34,14672000.0,2.2769,2.2867,2.2769,2.2867,14672000.0
2010-11-30 15:30:00,2.34,2.34,2.32,2.32,26883200.0,2.2867,2.2867,2.2672,2.2672,26883200.0
2010-12-01 09:30:00,2.39,2.43,2.39,2.43,41705600.0,2.3356,2.3747,2.3356,2.3747,41705600.0
2010-12-01 10:00:00,2.43,2.43,2.41,2.41,15382400.0,2.3747,2.3747,2.3551,2.3551,15382400.0
2010-12-01 10:30:00,2.41,2.43,2.41,2.42,11360000.0,2.3551,2.3747,2.3551,2.3649,11360000.0
2010-12-01 11:00:00,2.42,2.43,2.42,2.42,4438400.0,2.3649,2.3747,2.3649,2.3649,4438400.0
2010-12-01 11:30:00,2.42,2.44,2.42,2.44,12268800.0,2.3649,2.3844,2.3649,2.3844,12268800.0
2010-12-01 12:00:00,2.44,2.44,2.43,2.44,10723200.0,2.3844,2.3844,2.3747,2.3844,10723200.0
2010-12-01 12:30:00,2.44,2.44,2.43,2.44,4649600.0,2.3844,2.3844,2.3747,2.3844,4649600.0
2010-12-01 13:00:00,2.44,2.44,2.43,2.43,9936000.0,2.3844,2.3844,2.3747,2.3747,9936000.0
2010-12-01 13:30:00,2.43,2.43,2.43,2.43,6096000.0,2.3747,2.3747,2.3747,2.3747,6096000.0
2010-12-01 14:00:00,2.43,2.44,2.42,2.43,6988800.0,2.3747,2.3844,2.3649,2.3747,6988800.0
2010-12-01 14:30:00,2.43,2.43,2.43,2.43,5196800.0,2.3747,2.3747,2.3747,2.3747,5196800.0
2010-12-01 15:00:00,2.43,2.43,2.42,2.42,6345600.0,2.3747,2.3747,2.3649,2.3649,6345600.0
2010-12-01 15:30:00,2.43,2.43,2.42,2.42,16176000.0,2.3747,2.3747,2.3649,2.3649,16176000.0
2010-12-02 09:30:00,2.43,2.45,2.42,2.45,31641600.0,2.3747,2.3942,2.3649,2.3942,31641600.0
2010-12-02 10:00:00,2.45,2.46,2.44,2.45,23856000.0,2.3942,2.404,2.3844,2.3942,23856000.0
2010-12-02 10:30:00,2.45,2.45,2.44,2.45,13209600.0,2.3942,2.3942,2.3844,2.3942,13209600.0
2010-12-02 11:00:00,2.45,2.46,2.44,2.46,11568000.0,2.3942,2.404,2.3844,2.404,11568000.0
2010-12-02 11:30:00,2.46,2.46,2.45,2.46,5852800.0,2.404,2.404,2.3942,2.404,5852800.0
2010-12-02 12:00:00,2.46,2.46,2.46,2.46,4140800.0,2.404,2.404,2.404,2.404,4140800.0
2010-12-02 12:30:00,2.46,2.47,2.45,2.46,4684800.0,2.404,2.4138,2.3942,2.404,4684800.0
2010-12-02 13:00:00,2.46,2.46,2.46,2.46,5046400.0,2.404,2.404,2.404,2.404,5046400.0
2010-12-02 13:30:00,2.46,2.47,2.46,2.46,4844800.0,2.404,2.4138,2.404,2.404,4844800.0
2010-12-02 14:00:00,2.46,2.47,2.46,2.47,6633600.0,2.404,2.4138,2.404,2.4138,6633600.0
2010-12-02 14:30:00,2.47,2.47,2.46,2.46,4240000.0,2.4138,2.4138,2.404,2.404,4240000.0
2010-12-02 15:00:00,2.46,2.47,2.46,2.47,5411200.0,2.404,2.4138,2.404,2.4138,5411200.0
2010-12-02 15:30:00,2.47,2.48,2.47,2.47,13622400.0,2.4138,2.4235,2.4138,2.4138,13622400.0
2010-12-03 09:30:00,2.45,2.48,2.45,2.47,25689600.0,2.3942,2.4235,2.3942,2.4138,25689600.0
2010-12-03 10:00:00,2.47,2.48,2.46,2.47,21817600.0,2.4138,2.4235,2.404,2.4138,21817600.0
2010-12-03 10:30:00,2.47,2.48,2.47,2.48,10681600.0,2.4138,2.4235,2.4138,2.4235,10681600.0
2010-12-03 11:00:00,2.48,2.48,2.46,2.47,8025600.0,2.4235,2.4235,2.404,2.4138,8025600.0
2010-12-03 11:30:00,2.47,2.47,2.46,2.46,4640000.0,2.4138,2.4138,2.404,2.404,4640000.0
2010-12-03 12:00:00,2.46,2.47,2.46,2.46,4617600.0,2.404,2.4138,2.404,2.404,4617600.0
2010-12-03 12:30:00,2.46,2.47,2.46,2.47,5996800.0,2.404,2.4138,2.404,2.4138,5996800.0
2010-12-03 13:00:00,2.47,2.47,2.47,2.47,4864000.0,2.4138,2.4138,2.4138,2.4138,4864000.0
2010-12-03 13:30:00,2.47,2.47,2.46,2.47,3321600.0,2.4138,2.4138,2.404,2.4138,3321600.0
2010-12-03 14:00:00,2.47,2.47,2.47,2.47,3340800.0,2.4138,2.4138,2.4138,2.4138,3340800.0
2010-12-03 14:30:00,2.47,2.47,2.47,2.47,4124800.0,2.4138,2.4138,2.4138,2.4138,4124800.0
2010-12-03 15:00:00,2.47,2.48,2.47,2.48,4006400.0,2.4138,2.4235,2.4138,2.4235,4006400.0
2010-12-03 15:30:00,2.48,2.49,2.47,2.48,14454400.0,2.4235,2.4333,2.4138,2.4235,14454400.0
2010-12-06 09:30:00,2.48,2.49,2.47,2.48,23529600.0,2.4235,2.4333,2.4138,2.4235,23529600.0
2010-12-06 10:00:00,2.48,2.49,2.48,2.49,9440000.0,2.4235,2.4333,2.4235,2.4333,9440000.0
2010-12-06 10:30:00,2.49,2.49,2.47,2.48,7212800.0,2.4333,2.4333,2.4138,2.4235,7212800.0
2010-12-06 11:00:00,2.48,2.48,2.47,2.47,7932800.0,2.4235,2.4235,2.4138,2.4138,7932800.0
2010-12-06 11:30:00,2.47,2.47,2.46,2.47,10620800.0,2.4138,2.4138,2.404,2.4138,10620800.0
2010-12-06 12:00:00,2.47,2.47,2.47,2.47,5296000.0,2.4138,2.4138,2.4138,2.4138,5296000.0
2010-12-06 12:30:00,2.47,2.47,2.47,2.47,3395200.0,2.4138,2.4138,2.4138,2.4138,3395200.0
2010-12-06 13:00:00,2.47,2.48,2.47,2.47,2838400.0,2.4138,2.4235,2.4138,2.4138,2838400.0
2010-12-06 13:30:00,2.48,2.48,2.47,2.48,2988800.0,2.4235,2.4235,2.4138,2.4235,2988800.0
2010-12-06 14:00:00,2.48,2.48,2.47,2.48,2867200.0,2.4235,2.4235,2.4138,2.4235,2867200.0
2010-12-06 14:30:00,2.48,2.48,2.47,2.48,5552000.0,2.4235,2.4235,2.4138,2.4235,5552000.0
2010-12-06 15:00:00,2.48,2.49,2.48,2.48,4102400.0,2.4235,2.4333,2.4235,2.4235,4102400.0
2010-12-06 15:30:00,2.48,2.49,2.48,2.48,15481600.0,2.4235,2.4333,2.4235,2.4235,15481600.0
2010-12-07 09:30:00,2.54,2.54,2.52,2.52,27552000.0,2.4822,2.4822,2.4626,2.4626,27552000.0
2010-12-07 10:00:00,2.52,2.52,2.5,2.51,17456000.0,2.4626,2.4626,2.4431,2.4528,17456000.0
2010-12-07 10:30:00,2.51,2.52,2.5,2.51,10038400.0,2.4528,2.4626,2.4431,2.4528,10038400.0
2010-12-07 11:00:00,2.51,2.52,2.51,2.51,6928000.0,2.4528,2.4626,2.4528,2.4528,6928000.0
2010-12-07 11:30:00,2.51,2.51,2.51,2.51,5379200.0,2.4528,2.4528,2.4528,2.4528,5379200.0
2010-12-07 12:00:00,2.51,2.51,2.5,2.51,6332800.0,2.4528,2.4528,2.4431,2.4528,6332800.0
2010-12-07 12:30:00,2.51,2.51,2.51,2.51,7056000.0,2.4528,2.4528,2.4528,2.4528,7056000.0
2010-12-07 13:00:00,2.51,2.52,2.51,2.51,6137600.0,2.4528,2.4626,2.4528,2.4528,6137600.0
2010-12-07 13:30:00,2.51,2.52,2.51,2.52,7452800.0,2.4528,2.4626,2.4528,2.4626,7452800.0
2010-12-07 14:00:00,2.52,2.52,2.51,2.52,7161600.0,2.4626,2.4626,2.4528,2.4626,7161600.0
2010-12-07 14:30:00,2.52,2.53,2.5,2.5,16537600.0,2.4626,2.4724,2.4431,2.4431,16537600.0
2010-12-07 15:00:00,2.5,2.51,2.48,2.49,25648000.0,2.4431,2.4528,2.4235,2.4333,25648000.0
2010-12-07 15:30:00,2.49,2.5,2.48,2.48,22675200.0,2.4333,2.4431,2.4235,2.4235,22675200.0
2010-12-08 09:30:00,2.5,2.51,2.49,2.49,22800000.0,2.4431,2.4528,2.4333,2.4333,22800000.0
2010-12-08 10:00:00,2.5,2.5,2.48,2.49,15907200.0,2.4431,2.4431,2.4235,2.4333,15907200.0
2010-12-08 10:30:00,2.48,2.48,2.46,2.48,22009600.0,2.4235,2.4235,2.404,2.4235,22009600.0
2010-12-08 11:00:00,2.48,2.49,2.48,2.48,5395200.0,2.4235,2.4333,2.4235,2.4235,5395200.0
2010-12-08 11:30:00,2.48,2.5,2.48,2.49,5734400.0,2.4235,2.4431,2.4235,2.4333,5734400.0
2010-12-08 12:00:00,2.49,2.49,2.49,2.49,2950400.0,2.4333,2.4333,2.4333,2.4333,2950400.0
2010-12-08 12:30:00,2.49,2.49,2.48,2.48,3049600.0,2.4333,2.4333,2.4235,2.4235,3049600.0
2010-12-08 13:00:00,2.48,2.49,2.48,2.48,9945600.0,2.4235,2.4333,2.4235,2.4235,9945600.0
2010-12-08 13:30:00,2.48,2.5,2.48,2.49,5788800.0,2.4235,2.4431,2.4235,2.4333,5788800.0
2010-12-08 14:00:00,2.49,2.5,2.49,2.5,6121600.0,2.4333,2.4431,2.4333,2.4431,6121600.0
2010-12-08 14:30:00,2.5,2.5,2.5,2.5,9235200.0,2.4431,2.4431,2.4431,2.4431,9235200.0
2010-12-08 15:00:00,2.5,2.5,2.49,2.49,8182400.0,2.4431,2.4431,2.4333,2.4333,8182400.0
2010-12-08 15:30:00,2.49,2.5,2.49,2.5,15568000.0,2.4333,2.4431,2.4333,2.4431,15568000.0
2010-12-09 09:30:00,2.53,2.53,2.51,2.52,26179200.0,2.4724,2.4724,2.4528,2.4626,26179200.0
2010-12-09 10:00:00,2.52,2.52,2.51,2.51,14294400.0,2.4626,2.4626,2.4528,2.4528,14294400.0
2010-12-09 10:30:00,2.51,2.51,2.49,2.5,12348800.0,2.4528,2.4528,2.4333,2.4431,12348800.0
2010-12-09 11:00:00,2.5,2.51,2.5,2.5,8828800.0,2.4431,2.4528,2.4431,2.4431,8828800.0
2010-12-09 11:30:00,2.5,2.51,2.49,2.5,9366400.0,2.4431,2.4528,2.4333,2.4431,9366400.0
2010-12-09 12:00:00,2.5,2.5,2.5,2.5,3916800.0,2.4431,2.4431,2.4431,2.4431,3916800.0
2010-12-09 12:30:00,2.5,2.51,2.5,2.5,3891200.0,2.4431,2.4528,2.4431,2.4431,3891200.0
2010-12-09 13:00:00,2.5,2.51,2.5,2.51,12656000.0,2.4431,2.4528,2.4431,2.4528,12656000.0
2010-12-09 13:30:00,2.51,2.51,2.5,2.51,3545600.0,2.4528,2.4528,2.4431,2.4528,3545600.0
2010-12-09 14:00:00,2.51,2.51,2.5,2.5,9196800.0,2.4528,2.4528,2.4431,2.4431,9196800.0
2010-12-09 14:30:00,2.5,2.5,2.49,2.5,4774400.0,2.4431,2.4431,2.4333,2.4431,4774400.0
2010-12-09 15:00:00,2.5,2.51,2.5,2.5,6214400.0,2.4431,2.4528,2.4431,2.4431,6214400.0
2010-12-09 15:30:00,2.5,2.51,2.5,2.51,15046400.0,2.4431,2.4528,2.4431,2.4528,15046400.0
2010-12-10 09:30:00,2.52,2.52,2.51,2.51,24246400.0,2.4626,2.4626,2.4528,2.4528,24246400.0
2010-12-10 10:00:00,2.51,2.52,2.5,2.52,17622400.0,2.4528,2.4626,2.4431,2.4626,17622400.0
2010-12-10 10:30:00,2.52,2.52,2.51,2.52,10652800.0,2.4626,2.4626,2.4528,2.4626,10652800.0
2010-12-10 11:00:00,2.52,2.52,2.51,2.52,7984000.0,2.4626,2.4626,2.4528,2.4626,7984000.0
2010-12-10 11:30:00,2.52,2.52,2.51,2.52,4758400.0,2.4626,2.4626,2.4528,2.4626,4758400.0
2010-12-10 12:00:00,2.52,2.53,2.52,2.53,6256000.0,2.4626,2.4724,2.4626,2.4724,6256000.0
2010-12-10 12:30:00,2.53,2.54,2.53,2.53,8064000.0,2.4724,2.4822,2.4724,2.4724,8064000.0
2010-12-10 13:00:00,2.53,2.54,2.53,2.53,3721600.0,2.4724,2.4822,2.4724,2.4724,3721600.0
2010-12-10 13:30:00,2.53,2.54,2.53,2.54,6803200.0,2.4724,2.4822,2.4724,2.4822,6803200.0
2010-12-10 14:00:00,2.54,2.54,2.54,2.54,5440000.0,2.4822,2.4822,2.4822,2.4822,5440000.0
2010-12-10 14:30:00,2.54,2.54,2.53,2.54,4588800.0,2.4822,2.4822,2.4724,2.4822,4588800.0
2010-12-10 15:00:00,2.54,2.54,2.53,2.54,5536000.0,2.4822,2.4822,2.4724,2.4822,5536000.0
2010-12-10 15:30:00,2.54,2.54,2.53,2.54,29257600.0,2.4822,2.4822,2.4724,2.4822,29257600.0
2010-12-13 09:30:00,2.56,2.56,2.54,2.54,32614400.0,2.5017,2.5017,2.4822,2.4822,32614400.0
2010-12-13 10:00:00,2.54,2.56,2.54,2.55,14620800.0,2.4822,2.5017,2.4822,2.4919,14620800.0
2010-12-13 10:30:00,2.55,2.56,2.55,2.56,10083200.0,2.4919,2.5017,2.4919,2.5017,10083200.0
2010-12-13 11:00:00,2.56,2.56,2.55,2.55,6940800.0,2.5017,2.5017,2.4919,2.4919,6940800.0
2010-12-13 11:30:00,2.55,2.55,2.55,2.55,10700800.0,2.4919,2.4919,2.4919,2.4919,10700800.0
2010-12-13 12:00:00,2.55,2.55,2.54,2.55,6534400.0,2.4919,2.4919,2.4822,2.4919,6534400.0
2010-12-13 12:30:00,2.55,2.55,2.55,2.55,3324800.0,2.4919,2.4919,2.4919,2.4919,3324800.0
2010-12-13 13:00:00,2.55,2.55,2.55,2.55,4656000.0,2.4919,2.4919,2.4919,2.4919,4656000.0
2010-12-13 13:30:00,2.55,2.55,2.54,2.55,4966400.0,2.4919,2.4919,2.4822,2.4919,4966400.0
2010-12-13 14:00:00,2.55,2.55,2.55,2.55,5782400.0,2.4919,2.4919,2.4919,2.4919,5782400.0
2010-12-13 14:30:00,2.55,2.55,2.55,2.55,7360000.0,2.4919,2.4919,2.4919,2.4919,7360000.0
2010-12-13 15:00:00,2.55,2.55,2.54,2.54,13238400.0,2.4919,2.4919,2.4822,2.4822,13238400.0
2010-12-13 15:30:00,2.54,2.54,2.52,2.52,22492800.0,2.4822,2.4822,2.4626,2.4626,22492800.0
2010-12-14 09:30:00,2.53,2.54,2.52,2.53,19801600.0,2.4724,2.4822,2.4626,2.4724,19801600.0
2010-12-14 10:00:00,2.53,2.55,2.53,2.54,14160000.0,2.4724,2.4919,2.4724,2.4822,14160000.0
2010-12-14 10:30:00,2.54,2.55,2.54,2.54,8614400.0,2.4822,2.4919,2.4822,2.4822,8614400.0
2010-12-14 11:00:00,2.54,2.54,2.54,2.54,5216000.0,2.4822,2.4822,2.4822,2.4822,5216000.0
2010-12-14 11:30:00,2.54,2.55,2.54,2.54,6112000.0,2.4822,2.4919,2.4822,2.4822,6112000.0
2010-12-14 12:00:00,2.54,2.54,2.54,2.54,3820800.0,2.4822,2.4822,2.4822,2.4822,3820800.0
2010-12-14 12:30:00,2.54,2.54,2.54,2.54,3916800.0,2.4822,2.4822,2.4822,2.4822,3916800.0
2010-12-14 13:00:00,2.54,2.54,2.54,2.54,2051200.0,2.4822,2.4822,2.4822,2.4822,2051200.0
2010-12-14 13:30:00,2.54,2.55,2.54,2.54,3497600.0,2.4822,2.4919,2.4822,2.4822,3497600.0
2010-12-14 14:00:00,2.54,2.55,2.54,2.54,7660800.0,2.4822,2.4919,2.4822,2.4822,7660800.0
2010-12-14 14:30:00,2.54,2.55,2.53,2.54,16400000.0,2.4822,2.4919,2.4724,2.4822,16400000.0
2010-12-14 15:00:00,2.54,2.54,2.52,2.53,14275200.0,2.4822,2.4822,2.4626,2.4724,14275200.0
2010-12-14 15:30:00,2.53,2.53,2.51,2.53,19609600.0,2.4724,2.4724,2.4528,2.4724,19609600.0
2010-12-15 09:30:00,2.53,2.53,2.52,2.53,17424000.0,2.4724,2.4724,2.4626,2.4724,17424000.0
2010-12-15 10:00:00,2.53,2.55,2.53,2.54,12358400.0,2.4724,2.4919,2.4724,2.4822,12358400.0
2010-12-15 10:30:00,2.54,2.56,2.54,2.55,6582400.0,2.4822,2.5017,2.4822,2.4919,6582400.0
2010-12-15 11:00:00,2.55,2.56,2.54,2.54,8416000.0,2.4919,2.5017,2.4822,2.4822,8416000.0
2010-12-15 11:30:00,2.54,2.54,2.53,2.54,6243200.0,2.4822,2.4822,2.4724,2.4822,6243200.0
2010-12-15 12:00:00,2.54,2.54,2.53,2.54,2576000.0,2.4822,2.4822,2.4724,2.4822,2576000.0
2010-12-15 12:30:00,2.54,2.54,2.51,2.51,6739200.0,2.4822,2.4822,2.4528,2.4528,6739200.0
2010-12-15 13:00:00,2.51,2.52,2.51,2.51,10224000.0,2.4528,2.4626,2.4528,2.4528,10224000.0
2010-12-15 13:30:00,2.51,2.52,2.51,2.52,4528000.0,2.4528,2.4626,2.4528,2.4626,4528000.0
2010-12-15 14:00:00,2.52,2.52,2.51,2.51,5734400.0,2.4626,2.4626,2.4528,2.4528,5734400.0
2010-12-15 14:30:00,2.51,2.51,2.5,2.5,10572800.0,2.4528,2.4528,2.4431,2.4431,10572800.0
2010-12-15 15:00:00,2.5,2.52,2.5,2.51,5203200.0,2.4431,2.4626,2.4431,2.4528,5203200.0
2010-12-15 15:30:00,2.51,2.52,2.51,2.51,18041600.0,2.4528,2.4626,2.4528,2.4528,18041600.0
2010-12-16 09:30:00,2.51,2.52,2.5,2.5,23868800.0,2.4528,2.4626,2.4431,2.4431,23868800.0
2010-12-16 10:00:00,2.5,2.53,2.5,2.52,17152000.0,2.4431,2.4724,2.4431,2.4626,17152000.0
2010-12-16 10:30:00,2.52,2.53,2.52,2.52,7939200.0,2.4626,2.4724,2.4626,2.4626,7939200.0
2010-12-16 11:00:00,2.52,2.55,2.52,2.55,13788800.0,2.4626,2.4919,2.4626,2.4919,13788800.0
2010-12-16 11:30:00,2.55,2.55,2.54,2.55,5452800.0,2.4919,2.4919,2.4822,2.4919,5452800.0
2010-12-16 12:00:00,2.55,2.55,2.54,2.54,2470400.0,2.4919,2.4919,2.4822,2.4822,2470400.0
2010-12-16 12:30:00,2.54,2.55,2.54,2.55,5948800.0,2.4822,2.4919,2.4822,2.4919,5948800.0
2010-12-16 13:00:00,2.55,2.55,2.55,2.55,2236800.0,2.4919,2.4919,2.4919,2.4919,2236800.0
2010-12-16 13:30:00,2.55,2.55,2.54,2.55,6198400.0,2.4919,2.4919,2.4822,2.4919,6198400.0
2010-12-16 14:00:00,2.55,2.55,2.54,2.54,4275200.0,2.4919,2.4919,2.4822,2.4822,4275200.0
2010-12-16 14:30:00,2.54,2.54,2.54,2.54,4544000.0,2.4822,2.4822,2.4822,2.4822,4544000.0
2010-12-16 15:00:00,2.54,2.55,2.54,2.54,6166400.0,2.4822,2.4919,2.4822,2.4822,6166400.0
2010-12-16 15:30:00,2.55,2.55,2.54,2.54,12825600.0,2.4919,2.4919,2.4822,2.4822,12825600.0
2010-12-17 09:30:00,2.55,2.55,2.54,2.55,18380800.0,2.4919,2.4919,2.4822,2.4919,18380800.0
2010-12-17 10:00:00,2.55,2.55,2.54,2.55,16489600.0,2.4919,2.4919,2.4822,2.4919,16489600.0
2010-12-17 10:30:00,2.55,2.55,2.54,2.55,14956800.0,2.4919,2.4919,2.4822,2.4919,14956800.0
2010-12-17 11:00:00,2.55,2.55,2.55,2.55,6531200.0,2.4919,2.4919,2.4919,2.4919,6531200.0
2010-12-17 11:30:00,2.55,2.56,2.55,2.55,6438400.0,2.4919,2.5017,2.4919,2.4919,6438400.0
2010-12-17 12:00:00,2.56,2.56,2.55,2.56,2448000.0,2.5017,2.5017,2.4919,2.5017,2448000.0
2010-12-17 12:30:00,2.55,2.56,2.55,2.56,1590400.0,2.4919,2.5017,2.4919,2.5017,1590400.0
2010-12-17 13:00:00,2.56,2.56,2.56,2.56,5648000.0,2.5017,2.5017,2.5017,2.5017,5648000.0
2010-12-17 13:30:00,2.56,2.57,2.56,2.56,4192000.0,2.5017,2.5115,2.5017,2.5017,4192000.0
2010-12-17 14:00:00,2.56,2.56,2.56,2.56,2678400.0,2.5017,2.5017,2.5017,2.5017,2678400.0
2010-12-17 14:30:00,2.56,2.56,2.56,2.56,2473600.0,2.5017,2.5017,2.5017,2.5017,2473600.0
2010-12-17 15:00:00,2.56,2.56,2.55,2.55,5433600.0,2.5017,2.5017,2.4919,2.4919,5433600.0
2010-12-17 15:30:00,2.55,2.55,2.55,2.55,15088000.0,2.4919,2.4919,2.4919,2.4919,15088000.0
2010-12-20 09:30:00,2.56,2.56,2.55,2.55,19148800.0,2.5017,2.5017,2.4919,2.4919,19148800.0
2010-12-20 10:00:00,2.55,2.55,2.52,2.53,28288000.0,2.4919,2.4919,2.4626,2.4724,28288000.0
2010-12-20 10:30:00,2.53,2.53,2.52,2.52,10505600.0,2.4724,2.4724,2.4626,2.4626,10505600.0
2010-12-20 11:00:00,2.52,2.53,2.52,2.53,8470400.0,2.4626,2.4724,2.4626,2.4724,8470400.0
2010-12-20 11:30:00,2.53,2.54,2.53,2.54,8643200.0,2.4724,2.4822,2.4724,2.4822,8643200.0
2010-12-20 12:00:00,2.54,2.54,2.53,2.54,6457600.0,2.4822,2.4822,2.4724,2.4822,6457600.0
2010-12-20 12:30:00,2.54,2.55,2.53,2.55,10956800.0,2.4822,2.4919,2.4724,2.4919,10956800.0
2010-12-20 13:00:00,2.55,2.56,2.55,2.56,7603200.0,2.4919,2.5017,2.4919,2.5017,7603200.0
2010-12-20 13:30:00,2.56,2.56,2.55,2.56,4528000.0,2.5017,2.5017,2.4919,2.5017,4528000.0
2010-12-20 14:00:00,2.56,2.57,2.55,2.57,13113600.0,2.5017,2.5115,2.4919,2.5115,13113600.0
2010-12-20 14:30:00,2.57,2.57,2.56,2.56,5123200.0,2.5115,2.5115,2.5017,2.5017,5123200.0
2010-12-20 15:00:00,2.56,2.57,2.55,2.56,7052800.0,2.5017,2.5115,2.4919,2.5017,7052800.0
2010-12-20 15:30:00,2.56,2.57,2.55,2.55,12099200.0,2.5017,2.5115,2.4919,2.4919,12099200.0
2010-12-21 09:30:00,2.57,2.58,2.56,2.57,21158400.0,2.5115,2.5213,2.5017,2.5115,21158400.0
2010-12-21 10:00:00,2.57,2.58,2.57,2.57,7750400.0,2.5115,2.5213,2.5115,2.5115,7750400.0
2010-12-21 10:30:00,2.57,2.58,2.57,2.58,3894400.0,2.5115,2.5213,2.5115,2.5213,3894400.0
2010-12-21 11:00:00,2.58,2.58,2.57,2.58,2576000.0,2.5213,2.5213,2.5115,2.5213,2576000.0
2010-12-21 11:30:00,2.58,2.58,2.57,2.57,3852800.0,2.5213,2.5213,2.5115,2.5115,3852800.0
2010-12-21 12:00:00,2.57,2.58,2.57,2.58,3596800.0,2.5115,2.5213,2.5115,2.5213,3596800.0
2010-12-21 12:30:00,2.58,2.58,2.58,2.58,5923200.0,2.5213,2.5213,2.5213,2.5213,5923200.0
2010-12-21 13:00:00,2.58,2.58,2.58,2.58,2064000.0,2.5213,2.5213,2.5213,2.5213,2064000.0
2010-12-21 13:30:00,2.58,2.58,2.58,2.58,2073600.0,2.5213,2.5213,2.5213,2.5213,2073600.0
2010-12-21 14:00:00,2.58,2.58,2.58,2.58,1513600.0,2.5213,2.5213,2.5213,2.5213,1513600.0
2010-12-21 14:30:00,2.58,2.58,2.58,2.58,1955200.0,2.5213,2.5213,2.5213,2.5213,1955200.0
2010-12-21 15:00:00,2.58,2.58,2.58,2.58,3056000.0,2.5213,2.5213,2.5213,2.5213,3056000.0
2010-12-21 15:30:00,2.58,2.58,2.58,2.58,7424000.0,2.5213,2.5213,2.5213,2.5213,7424000.0
2010-12-22 09:30:00,2.58,2.59,2.58,2.58,10681600.0,2.5213,2.531,2.5213,2.5213,10681600.0
2010-12-22 10:00:00,2.58,2.58,2.58,2.58,7840000.0,2.5213,2.5213,2.5213,2.5213,7840000.0
2010-12-22 10:30:00,2.58,2.58,2.58,2.58,4396800.0,2.5213,2.5213,2.5213,2.5213,4396800.0
2010-12-22 11:00:00,2.58,2.58,2.58,2.58,4627200.0,2.5213,2.5213,2.5213,2.5213,4627200.0
2010-12-22 11:30:00,2.58,2.59,2.58,2.59,3574400.0,2.5213,2.531,2.5213,2.531,3574400.0
2010-12-22 12:00:00,2.59,2.59,2.58,2.59,2524800.0,2.531,2.531,2.5213,2.531,2524800.0
2010-12-22 12:30:00,2.59,2.59,2.58,2.58,4726400.0,2.531,2.531,2.5213,2.5213,4726400.0
2010-12-22 13:00:00,2.58,2.59,2.58,2.58,1404800.0,2.5213,2.531,2.5213,2.5213,1404800.0
2010-12-22 13:30:00,2.58,2.58,2.58,2.58,3171200.0,2.5213,2.5213,2.5213,2.5213,3171200.0
2010-12-22 14:00:00,2.58,2.58,2.58,2.58,1174400.0,2.5213,2.5213,2.5213,2.5213,1174400.0
2010-12-22 14:30:00,2.58,2.58,2.58,2.58,2454400.0,2.5213,2.5213,2.5213,2.5213,2454400.0
2010-12-22 15:00:00,2.58,2.59,2.58,2.58,3030400.0,2.5213,2.531,2.5213,2.5213,3030400.0
2010-12-22 15:30:00,2.58,2.59,2.58,2.58,13600000.0,2.5213,2.531,2.5213,2.5213,13600000.0
2010-12-23 09:30:00,2.57,2.58,2.57,2.58,9792000.0,2.5115,2.5213,2.5115,2.5213,9792000.0
2010-12-23 10:00:00,2.58,2.58,2.56,2.56,10246400.0,2.5213,2.5213,2.5017,2.5017,10246400.0
2010-12-23 10:30:00,2.56,2.57,2.56,2.56,4547200.0,2.5017,2.5115,2.5017,2.5017,4547200.0
2010-12-23 11:00:00,2.56,2.57,2.56,2.57,5449600.0,2.5017,2.5115,2.5017,2.5115,5449600.0
2010-12-23 11:30:00,2.57,2.57,2.57,2.57,3974400.0,2.5115,2.5115,2.5115,2.5115,3974400.0
2010-12-23 12:00:00,2.57,2.57,2.56,2.57,2787200.0,2.5115,2.5115,2.5017,2.5115,2787200.0
2010-12-23 12:30:00,2.57,2.57,2.57,2.57,2057600.0,2.5115,2.5115,2.5115,2.5115,2057600.0
2010-12-23 13:00:00,2.57,2.57,2.57,2.57,5347200.0,2.5115,2.5115,2.5115,2.5115,5347200.0
2010-12-23 13:30:00,2.57,2.57,2.57,2.57,1699200.0,2.5115,2.5115,2.5115,2.5115,1699200.0
2010-12-23 14:00:00,2.57,2.57,2.56,2.56,5414400.0,2.5115,2.5115,2.5017,2.5017,5414400.0
2010-12-23 14:30:00,2.56,2.57,2.56,2.57,2796800.0,2.5017,2.5115,2.5017,2.5115,2796800.0
2010-12-23 15:00:00,2.57,2.57,2.56,2.57,2534400.0,2.5115,2.5115,2.5017,2.5115,2534400.0
2010-12-23 15:30:00,2.57,2.57,2.57,2.57,9385600.0,2.5115,2.5115,2.5115,2.5115,9385600.0
2010-12-27 09:30:00,2.56,2.56,2.52,2.52,21305600.0,2.5017,2.5017,2.4626,2.4626,21305600.0
2010-12-27 10:00:00,2.52,2.54,2.52,2.54,7184000.0,2.4626,2.4822,2.4626,2.4822,7184000.0
2010-12-27 10:30:00,2.54,2.54,2.53,2.54,4540800.0,2.4822,2.4822,2.4724,2.4822,4540800.0
2010-12-27 11:00:00,2.54,2.54,2.54,2.54,2947200.0,2.4822,2.4822,2.4822,2.4822,2947200.0
2010-12-27 11:30:00,2.54,2.54,2.54,2.54,3974400.0,2.4822,2.4822,2.4822,2.4822,3974400.0
2010-12-27 12:00:00,2.54,2.55,2.54,2.55,2540800.0,2.4822,2.4919,2.4822,2.4919,2540800.0
2010-12-27 12:30:00,2.55,2.55,2.55,2.55,1657600.0,2.4919,2.4919,2.4919,2.4919,1657600.0
2010-12-27 13:00:00,2.55,2.58,2.55,2.58,12937600.0,2.4919,2.5213,2.4919,2.5213,12937600.0
2010-12-27 13:30:00,2.58,2.58,2.58,2.58,4457600.0,2.5213,2.5213,2.5213,2.5213,4457600.0
2010-12-27 14:00:00,2.58,2.58,2.57,2.58,2092800.0,2.5213,2.5213,2.5115,2.5213,2092800.0
2010-12-27 14:30:00,2.58,2.58,2.58,2.58,2294400.0,2.5213,2.5213,2.5213,2.5213,2294400.0
2010-12-27 15:00:00,2.58,2.58,2.57,2.58,2524800.0,2.5213,2.5213,2.5115,2.5213,2524800.0
2010-12-27 15:30:00,2.58,2.58,2.57,2.57,9635200.0,2.5213,2.5213,2.5115,2.5115,9635200.0
2010-12-28 09:30:00,2.58,2.59,2.56,2.57,10972800.0,2.5213,2.531,2.5017,2.5115,10972800.0
2010-12-28 10:00:00,2.57,2.57,2.56,2.57,8713600.0,2.5115,2.5115,2.5017,2.5115,8713600.0
2010-12-28 10:30:00,2.57,2.57,2.56,2.56,4467200.0,2.5115,2.5115,2.5017,2.5017,4467200.0
2010-12-28 11:00:00,2.56,2.57,2.56,2.56,3824000.0,2.5017,2.5115,2.5017,2.5017,3824000.0
2010-12-28 11:30:00,2.56,2.56,2.56,2.56,3059200.0,2.5017,2.5017,2.5017,2.5017,3059200.0
2010-12-28 12:00:00,2.56,2.56,2.55,2.56,4473600.0,2.5017,2.5017,2.4919,2.5017,4473600.0
2010-12-28 12:30:00,2.56,2.56,2.56,2.56,1392000.0,2.5017,2.5017,2.5017,2.5017,1392000.0
2010-12-28 13:00:00,2.56,2.56,2.56,2.56,1996800.0,2.5017,2.5017,2.5017,2.5017,1996800.0
2010-12-28 13:30:00,2.56,2.56,2.56,2.56,1481600.0,2.5017,2.5017,2.5017,2.5017,1481600.0
2010-12-28 14:00:00,2.56,2.56,2.56,2.56,1804800.0,2.5017,2.5017,2.5017,2.5017,1804800.0
2010-12-28 14:30:00,2.56,2.57,2.56,2.57,2185600.0,2.5017,2.5115,2.5017,2.5115,2185600.0
2010-12-28 15:00:00,2.57,2.57,2.57,2.57,2035200.0,2.5115,2.5115,2.5115,2.5115,2035200.0
2010-12-28 15:30:00,2.57,2.57,2.56,2.57,6227200.0,2.5115,2.5115,2.5017,2.5115,6227200.0
2010-12-29 09:30:00,2.58,2.58,2.57,2.57,10412800.0,2.5213,2.5213,2.5115,2.5115,10412800.0
2010-12-29 10:00:00,2.58,2.58,2.58,2.58,3472000.0,2.5213,2.5213,2.5213,2.5213,3472000.0
2010-12-29 10:30:00,2.58,2.58,2.58,2.58,2272000.0,2.5213,2.5213,2.5213,2.5213,2272000.0
2010-12-29 11:00:00,2.58,2.58,2.57,2.58,2579200.0,2.5213,2.5213,2.5115,2.5213,2579200.0
2010-12-29 11:30:00,2.58,2.58,2.57,2.58,2268800.0,2.5213,2.5213,2.5115,2.5213,2268800.0
2010-12-29 12:00:00,2.58,2.58,2.58,2.58,2688000.0,2.5213,2.5213,2.5213,2.5213,2688000.0
2010-12-29 12:30:00,2.58,2.58,2.58,2.58,1116800.0,2.5213,2.5213,2.5213,2.5213,1116800.0
2010-12-29 13:00:00,2.58,2.58,2.58,2.58,1004800.0,2.5213,2.5213,2.5213,2.5213,1004800.0
2010-12-29 13:30:00,2.58,2.58,2.58,2.58,732800.0,2.5213,2.5213,2.5213,2.5213,732800.0
2010-12-29 14:00:00,2.58,2.58,2.58,2.58,3078400.0,2.5213,2.5213,2.5213,2.5213,3078400.0
2010-12-29 14:30:00,2.58,2.58,2.58,2.58,1532800.0,2.5213,2.5213,2.5213,2.5213,1532800.0
2010-12-29 15:00:00,2.58,2.58,2.58,2.58,1113600.0,2.5213,2.5213,2.5213,2.5213,1113600.0
2010-12-29 15:30:00,2.58,2.58,2.57,2.57,7328000.0,2.5213,2.5213,2.5115,2.5115,7328000.0
2010-12-30 09:30:00,2.57,2.58,2.56,2.57,10652800.0,2.5115,2.5213,2.5017,2.5115,10652800.0
2010-12-30 10:00:00,2.57,2.57,2.55,2.56,9171200.0,2.5115,2.5115,2.4919,2.5017,9171200.0
2010-12-30 10:30:00,2.56,2.56,2.56,2.56,7033600.0,2.5017,2.5017,2.5017,2.5017,7033600.0
2010-12-30 11:00:00,2.56,2.56,2.56,2.56,2585600.0,2.5017,2.5017,2.5017,2.5017,2585600.0
2010-12-30 11:30:00,2.56,2.56,2.55,2.56,2755200.0,2.5017,2.5017,2.4919,2.5017,2755200.0
2010-12-30 12:00:00,2.56,2.56,2.55,2.56,2070400.0,2.5017,2.5017,2.4919,2.5017,2070400.0
2010-12-30 12:30:00,2.56,2.56,2.56,2.56,1174400.0,2.5017,2.5017,2.5017,2.5017,1174400.0
2010-12-30 13:00:00,2.56,2.56,2.56,2.56,1296000.0,2.5017,2.5017,2.5017,2.5017,1296000.0
2010-12-30 13:30:00,2.56,2.56,2.56,2.56,1123200.0,2.5017,2.5017,2.5017,2.5017,1123200.0
2010-12-30 14:00:00,2.56,2.56,2.56,2.56,4147200.0,2.5017,2.5017,2.5017,2.5017,4147200.0
2010-12-30 14:30:00,2.56,2.56,2.56,2.56,2316800.0,2.5017,2.5017,2.5017,2.5017,2316800.0
2010-12-30 15:00:00,2.56,2.57,2.56,2.57,2534400.0,2.5017,2.5115,2.5017,2.5115,2534400.0
2010-12-30 15:30:00,2.57,2.57,2.56,2.56,7168000.0,2.5115,2.5115,2.5017,2.5017,7168000.0
2010-12-31 09:30:00,2.56,2.56,2.52,2.53,16976000.0,2.5017,2.5017,2.4626,2.4724,16976000.0
2010-12-31 10:00:00,2.53,2.53,2.52,2.53,4361600.0,2.4724,2.4724,2.4626,2.4724,4361600.0
2010-12-31 10:30:00,2.53,2.53,2.53,2.53,4041600.0,2.4724,2.4724,2.4724,2.4724,4041600.0
2010-12-31 11:00:00,2.53,2.54,2.53,2.53,2457600.0,2.4724,2.4822,2.4724,2.4724,2457600.0
2010-12-31 11:30:00,2.53,2.53,2.53,2.53,1193600.0,2.4724,2.4724,2.4724,2.4724,1193600.0
2010-12-31 12:00:00,2.53,2.54,2.53,2.53,1520000.0,2.4724,2.4822,2.4724,2.4724,1520000.0
2010-12-31 12:30:00,2.54,2.54,2.53,2.53,1712000.0,2.4822,2.4822,2.4724,2.4724,1712000.0
2010-12-31 13:00:00,2.53,2.53,2.53,2.53,1020800.0,2.4724,2.4724,2.4724,2.4724,1020800.0
2010-12-31 13:30:00,2.53,2.54,2.53,2.53,1884800.0,2.4724,2.4822,2.4724,2.4724,1884800.0
2010-12-31 14:00:00,2.53,2.54,2.53,2.54,1075200.0,2.4724,2.4822,2.4724,2.4822,1075200.0
2010-12-31 14:30:00,2.53,2.54,2.53,2.54,5196800.0,2.4724,2.4822,2.4724,2.4822,5196800.0
2010-12-31 15:00:00,2.54,2.54,2.54,2.54,2233600.0,2.4822,2.4822,2.4822,2.4822,2233600.0
2010-12-31 15:30:00,2.54,2.54,2.53,2.54,10681600.0,2.4822,2.4822,2.4724,2.4822,10681600.0
2011-01-03 09:30:00,2.59,2.63,2.59,2.63,24844800.0,2.531,2.5701,2.531,2.5701,24844800.0
2011-01-03 10:00:00,2.63,2.65,2.62,2.64,14137600.0,2.5701,2.5897,2.5603,2.5799,14137600.0
2011-01-03 10:30:00,2.64,2.65,2.64,2.65,9254400.0,2.5799,2.5897,2.5799,2.5897,9254400.0
2011-01-03 11:00:00,2.65,2.65,2.64,2.65,6384000.0,2.5897,2.5897,2.5799,2.5897,6384000.0
2011-01-03 11:30:00,2.65,2.66,2.65,2.65,6598400.0,2.5897,2.5994,2.5897,2.5897,6598400.0
2011-01-03 12:00:00,2.65,2.65,2.64,2.64,3635200.0,2.5897,2.5897,2.5799,2.5799,3635200.0
2011-01-03 12:30:00,2.64,2.64,2.63,2.64,5046400.0,2.5799,2.5799,2.5701,2.5799,5046400.0
2011-01-03 13:00:00,2.64,2.64,2.63,2.63,3433600.0,2.5799,2.5799,2.5701,2.5701,3433600.0
2011-01-03 13:30:00,2.64,2.64,2.63,2.64,3852800.0,2.5799,2.5799,2.5701,2.5799,3852800.0
2011-01-03 14:00:00,2.64,2.64,2.63,2.63,4454400.0,2.5799,2.5799,2.5701,2.5701,4454400.0
2011-01-03 14:30:00,2.63,2.63,2.62,2.63,6691200.0,2.5701,2.5701,2.5603,2.5701,6691200.0
2011-01-03 15:00:00,2.63,2.63,2.62,2.62,8979200.0,2.5701,2.5701,2.5603,2.5603,8979200.0
2011-01-03 15:30:00,2.62,2.63,2.62,2.62,15302400.0,2.5603,2.5701,2.5603,2.5603,15302400.0
2011-01-04 09:30:00,2.64,2.65,2.63,2.63,23084800.0,2.5799,2.5897,2.5701,2.5701,23084800.0
2011-01-04 10:00:00,2.63,2.63,2.62,2.63,20921600.0,2.5701,2.5701,2.5603,2.5701,20921600.0
2011-01-04 10:30:00,2.63,2.63,2.61,2.62,10316800.0,2.5701,2.5701,2.5506,2.5603,10316800.0
2011-01-04 11:00:00,2.62,2.62,2.6,2.61,10659200.0,2.5603,2.5603,2.5408,2.5506,10659200.0
2011-01-04 11:30:00,2.61,2.61,2.6,2.6,6115200.0,2.5506,2.5506,2.5408,2.5408,6115200.0
2011-01-04 12:00:00,2.6,2.6,2.59,2.59,8880000.0,2.5408,2.5408,2.531,2.531,8880000.0
2011-01-04 12:30:00,2.59,2.6,2.59,2.6,5884800.0,2.531,2.5408,2.531,2.5408,5884800.0
2011-01-04 13:00:00,2.6,2.61,2.6,2.6,5593600.0,2.5408,2.5506,2.5408,2.5408,5593600.0
2011-01-04 13:30:00,2.6,2.61,2.6,2.61,4630400.0,2.5408,2.5506,2.5408,2.5506,4630400.0
2011-01-04 14:00:00,2.61,2.62,2.6,2.62,7804800.0,2.5506,2.5603,2.5408,2.5603,7804800.0
2011-01-04 14:30:00,2.62,2.62,2.62,2.62,6851200.0,2.5603,2.5603,2.5603,2.5603,6851200.0
2011-01-04 15:00:00,2.62,2.62,2.61,2.62,10358400.0,2.5603,2.5603,2.5506,2.5603,10358400.0
2011-01-04 15:30:00,2.62,2.62,2.61,2.62,17020800.0,2.5603,2.5603,2.5506,2.5603,17020800.0
2011-01-05 09:30:00,2.6,2.62,2.6,2.61,21737600.0,2.5408,2.5603,2.5408,2.5506,21737600.0
2011-01-05 10:00:00,2.61,2.63,2.61,2.63,20614400.0,2.5506,2.5701,2.5506,2.5701,20614400.0
2011-01-05 10:30:00,2.63,2.64,2.62,2.64,14620800.0,2.5701,2.5799,2.5603,2.5799,14620800.0
2011-01-05 11:00:00,2.64,2.65,2.64,2.65,10316800.0,2.5799,2.5897,2.5799,2.5897,10316800.0
2011-01-05 11:30:00,2.65,2.66,2.65,2.65,10636800.0,2.5897,2.5994,2.5897,2.5897,10636800.0
2011-01-05 12:00:00,2.65,2.66,2.65,2.66,10998400.0,2.5897,2.5994,2.5897,2.5994,10998400.0
2011-01-05 12:30:00,2.66,2.66,2.65,2.66,6022400.0,2.5994,2.5994,2.5897,2.5994,6022400.0
2011-01-05 13:00:00,2.66,2.66,2.65,2.65,4236800.0,2.5994,2.5994,2.5897,2.5897,4236800.0
2011-01-05 13:30:00,2.65,2.66,2.65,2.66,4380800.0,2.5897,2.5994,2.5897,2.5994,4380800.0
2011-01-05 14:00:00,2.66,2.66,2.65,2.65,4179200.0,2.5994,2.5994,2.5897,2.5897,4179200.0
2011-01-05 14:30:00,2.65,2.66,2.65,2.66,5760000.0,2.5897,2.5994,2.5897,2.5994,5760000.0
2011-01-05 15:00:00,2.66,2.66,2.66,2.66,6665600.0,2.5994,2.5994,2.5994,2.5994,6665600.0
2011-01-05 15:30:00,2.66,2.66,2.66,2.66,7654400.0,2.5994,2.5994,2.5994,2.5994,7654400.0
2011-01-06 09:30:00,2.67,2.67,2.66,2.67,13238400.0,2.6092,2.6092,2.5994,2.6092,13238400.0
2011-01-06 10:00:00,2.67,2.68,2.67,2.68,13308800.0,2.6092,2.619,2.6092,2.619,13308800.0
2011-01-06 10:30:00,2.68,2.68,2.67,2.67,11116800.0,2.619,2.619,2.6092,2.6092,11116800.0
2011-01-06 11:00:00,2.67,2.67,2.66,2.67,13904000.0,2.6092,2.6092,2.5994,2.6092,13904000.0
2011-01-06 11:30:00,2.67,2.68,2.67,2.67,5436800.0,2.6092,2.619,2.6092,2.6092,5436800.0
2011-01-06 12:00:00,2.67,2.67,2.66,2.67,3641600.0,2.6092,2.6092,2.5994,2.6092,3641600.0
2011-01-06 12:30:00,2.67,2.68,2.66,2.67,6428800.0,2.6092,2.619,2.5994,2.6092,6428800.0
2011-01-06 13:00:00,2.67,2.67,2.67,2.67,4534400.0,2.6092,2.6092,2.6092,2.6092,4534400.0
2011-01-06 13:30:00,2.67,2.68,2.67,2.68,5161600.0,2.6092,2.619,2.6092,2.619,5161600.0
2011-01-06 14:00:00,2.68,2.68,2.68,2.68,3513600.0,2.619,2.619,2.619,2.619,3513600.0
2011-01-06 14:30:00,2.68,2.68,2.67,2.67,6524800.0,2.619,2.619,2.6092,2.6092,6524800.0
2011-01-06 15:00:00,2.67,2.68,2.67,2.67,5219200.0,2.6092,2.619,2.6092,2.6092,5219200.0
2011-01-06 15:30:00,2.67,2.68,2.67,2.68,11792000.0,2.6092,2.619,2.6092,2.619,11792000.0
2011-01-07 09:30:00,2.69,2.69,2.66,2.67,25228800.0,2.6288,2.6288,2.5994,2.6092,25228800.0
2011-01-07 10:00:00,2.67,2.69,2.67,2.69,11737600.0,2.6092,2.6288,2.6092,2.6288,11737600.0
2011-01-07 10:30:00,2.69,2.69,2.67,2.67,10048000.0,2.6288,2.6288,2.6092,2.6092,10048000.0
2011-01-07 11:00:00,2.67,2.68,2.66,2.67,8195200.0,2.6092,2.619,2.5994,2.6092,8195200.0
2011-01-07 11:30:00,2.67,2.67,2.66,2.67,8736000.0,2.6092,2.6092,2.5994,2.6092,8736000.0
2011-01-07 12:00:00,2.67,2.67,2.66,2.66,3651200.0,2.6092,2.6092,2.5994,2.5994,3651200.0
2011-01-07 12:30:00,2.66,2.66,2.62,2.64,12710400.0,2.5994,2.5994,2.5603,2.5799,12710400.0
2011-01-07 13:00:00,2.65,2.66,2.64,2.65,5363200.0,2.5897,2.5994,2.5799,2.5897,5363200.0
2011-01-07 13:30:00,2.65,2.66,2.65,2.65,3596800.0,2.5897,2.5994,2.5897,2.5897,3596800.0
2011-01-07 14:00:00,2.65,2.66,2.65,2.66,2880000.0,2.5897,2.5994,2.5897,2.5994,2880000.0
2011-01-07 14:30:00,2.66,2.67,2.66,2.67,3209600.0,2.5994,2.6092,2.5994,2.6092,3209600.0
2011-01-07 15:00:00,2.66,2.68,2.66,2.67,5097600.0,2.5994,2.619,2.5994,2.6092,5097600.0
2011-01-07 15:30:00,2.67,2.68,2.67,2.68,12947200.0,2.6092,2.619,2.6092,2.619,12947200.0
2011-01-10 09:30:00,2.66,2.68,2.65,2.65,23600000.0,2.5994,2.619,2.5897,2.5897,23600000.0
2011-01-10 10:00:00,2.65,2.68,2.65,2.67,17715200.0,2.5897,2.619,2.5897,2.6092,17715200.0
2011-01-10 10:30:00,2.67,2.68,2.66,2.66,7388800.0,2.6092,2.619,2.5994,2.5994,7388800.0
2011-01-10 11:00:00,2.66,2.67,2.66,2.66,8201600.0,2.5994,2.6092,2.5994,2.5994,8201600.0
2011-01-10 11:30:00,2.66,2.68,2.66,2.68,7888000.0,2.5994,2.619,2.5994,2.619,7888000.0
2011-01-10 12:00:00,2.68,2.68,2.67,2.68,7593600.0,2.619,2.619,2.6092,2.619,7593600.0
2011-01-10 12:30:00,2.68,2.68,2.67,2.68,5718400.0,2.619,2.619,2.6092,2.619,5718400.0
2011-01-10 13:00:00,2.68,2.69,2.68,2.69,4864000.0,2.619,2.6288,2.619,2.6288,4864000.0
2011-01-10 13:30:00,2.69,2.69,2.69,2.69,3756800.0,2.6288,2.6288,2.6288,2.6288,3756800.0
2011-01-10 14:00:00,2.69,2.69,2.68,2.69,3056000.0,2.6288,2.6288,2.619,2.6288,3056000.0
2011-01-10 14:30:00,2.69,2.69,2.69,2.69,2163200.0,2.6288,2.6288,2.6288,2.6288,2163200.0
2011-01-10 15:00:00,2.69,2.7,2.69,2.7,5107200.0,2.6288,2.6385,2.6288,2.6385,5107200.0
2011-01-10 15:30:00,2.7,2.7,2.69,2.69,7974400.0,2.6385,2.6385,2.6288,2.6288,7974400.0
2011-01-11 09:30:00,2.72,2.72,2.7,2.7,15408000.0,2.6581,2.6581,2.6385,2.6385,15408000.0
2011-01-11 10:00:00,2.7,2.71,2.7,2.71,7462400.0,2.6385,2.6483,2.6385,2.6483,7462400.0
2011-01-11 10:30:00,2.71,2.71,2.7,2.71,5683200.0,2.6483,2.6483,2.6385,2.6483,5683200.0
2011-01-11 11:00:00,2.71,2.71,2.7,2.71,9936000.0,2.6483,2.6483,2.6385,2.6483,9936000.0
2011-01-11 11:30:00,2.71,2.71,2.7,2.71,5929600.0,2.6483,2.6483,2.6385,2.6483,5929600.0
2011-01-11 12:00:00,2.71,2.71,2.7,2.71,2556800.0,2.6483,2.6483,2.6385,2.6483,2556800.0
2011-01-11 12:30:00,2.71,2.71,2.71,2.71,2656000.0,2.6483,2.6483,2.6483,2.6483,2656000.0
2011-01-11 13:00:00,2.71,2.71,2.69,2.7,10675200.0,2.6483,2.6483,2.6288,2.6385,10675200.0
2011-01-11 13:30:00,2.7,2.71,2.69,2.69,6284800.0,2.6385,2.6483,2.6288,2.6288,6284800.0
2011-01-11 14:00:00,2.69,2.7,2.68,2.7,7574400.0,2.6288,2.6385,2.619,2.6385,7574400.0
2011-01-11 14:30:00,2.7,2.7,2.69,2.7,6108800.0,2.6385,2.6385,2.6288,2.6385,6108800.0
2011-01-11 15:00:00,2.7,2.71,2.7,2.7,5200000.0,2.6385,2.6483,2.6385,2.6385,5200000.0
2011-01-11 15:30:00,2.7,2.71,2.7,2.7,13107200.0,2.6385,2.6483,2.6385,2.6385,13107200.0
2011-01-12 09:30:00,2.73,2.73,2.71,2.72,20105600.0,2.6678,2.6678,2.6483,2.6581,20105600.0
2011-01-12 10:00:00,2.72,2.72,2.71,2.72,9692800.0,2.6581,2.6581,2.6483,2.6581,9692800.0
2011-01-12 10:30:00,2.72,2.73,2.72,2.73,7235200.0,2.6581,2.6678,2.6581,2.6678,7235200.0
2011-01-12 11:00:00,2.73,2.74,2.72,2.73,9398400.0,2.6678,2.6776,2.6581,2.6678,9398400.0
2011-01-12 11:30:00,2.73,2.74,2.73,2.73,2892800.0,2.6678,2.6776,2.6678,2.6678,2892800.0
2011-01-12 12:00:00,2.73,2.74,2.73,2.74,4281600.0,2.6678,2.6776,2.6678,2.6776,4281600.0
2011-01-12 12:30:00,2.74,2.74,2.73,2.73,3536000.0,2.6776,2.6776,2.6678,2.6678,3536000.0
2011-01-12 13:00:00,2.73,2.73,2.73,2.73,2115200.0,2.6678,2.6678,2.6678,2.6678,2115200.0
2011-01-12 13:30:00,2.73,2.74,2.73,2.74,4256000.0,2.6678,2.6776,2.6678,2.6776,4256000.0
2011-01-12 14:00:00,2.74,2.74,2.73,2.74,4400000.0,2.6776,2.6776,2.6678,2.6776,4400000.0
2011-01-12 14:30:00,2.74,2.74,2.73,2.74,2025600.0,2.6776,2.6776,2.6678,2.6776,2025600.0
2011-01-12 15:00:00,2.73,2.74,2.73,2.73,3587200.0,2.6678,2.6776,2.6678,2.6678,3587200.0
2011-01-12 15:30:00,2.73,2.74,2.73,2.74,11942400.0,2.6678,2.6776,2.6678,2.6776,11942400.0
2011-01-13 09:30:00,2.74,2.75,2.73,2.74,12016000.0,2.6776,2.6874,2.6678,2.6776,12016000.0
2011-01-13 10:00:00,2.74,2.75,2.73,2.75,11449600.0,2.6776,2.6874,2.6678,2.6874,11449600.0
2011-01-13 10:30:00,2.75,2.76,2.74,2.75,9590400.0,2.6874,2.6972,2.6776,2.6874,9590400.0
2011-01-13 11:00:00,2.75,2.76,2.75,2.75,3539200.0,2.6874,2.6972,2.6874,2.6874,3539200.0
2011-01-13 11:30:00,2.75,2.76,2.75,2.75,3785600.0,2.6874,2.6972,2.6874,2.6874,3785600.0
2011-01-13 12:00:00,2.75,2.76,2.75,2.75,4281600.0,2.6874,2.6972,2.6874,2.6874,4281600.0
2011-01-13 12:30:00,2.75,2.75,2.75,2.75,3606400.0,2.6874,2.6874,2.6874,2.6874,3606400.0
2011-01-13 13:00:00,2.75,2.75,2.74,2.75,5046400.0,2.6874,2.6874,2.6776,2.6874,5046400.0
2011-01-13 13:30:00,2.75,2.75,2.75,2.75,2204800.0,2.6874,2.6874,2.6874,2.6874,2204800.0
2011-01-13 14:00:00,2.75,2.75,2.74,2.75,6940800.0,2.6874,2.6874,2.6776,2.6874,6940800.0
2011-01-13 14:30:00,2.75,2.75,2.73,2.73,6723200.0,2.6874,2.6874,2.6678,2.6678,6723200.0
2011-01-13 15:00:00,2.73,2.74,2.73,2.73,6038400.0,2.6678,2.6776,2.6678,2.6678,6038400.0
2011-01-13 15:30:00,2.73,2.75,2.73,2.75,19779200.0,2.6678,2.6874,2.6678,2.6874,19779200.0
2011-01-14 09:30:00,2.74,2.75,2.73,2.74,15260800.0,2.6776,2.6874,2.6678,2.6776,15260800.0
2011-01-14 10:00:00,2.74,2.75,2.74,2.74,8204800.0,2.6776,2.6874,2.6776,2.6776,8204800.0
2011-01-14 10:30:00,2.74,2.76,2.74,2.76,8652800.0,2.6776,2.6972,2.6776,2.6972,8652800.0
2011-01-14 11:00:00,2.76,2.77,2.76,2.76,9676800.0,2.6972,2.7069,2.6972,2.6972,9676800.0
2011-01-14 11:30:00,2.76,2.77,2.76,2.76,4707200.0,2.6972,2.7069,2.6972,2.6972,4707200.0
2011-01-14 12:00:00,2.76,2.77,2.76,2.77,4819200.0,2.6972,2.7069,2.6972,2.7069,4819200.0
2011-01-14 12:30:00,2.77,2.77,2.77,2.77,2787200.0,2.7069,2.7069,2.7069,2.7069,2787200.0
2011-01-14 13:00:00,2.77,2.77,2.76,2.77,5024000.0,2.7069,2.7069,2.6972,2.7069,5024000.0
2011-01-14 13:30:00,2.77,2.78,2.77,2.78,5052800.0,2.7069,2.7167,2.7069,2.7167,5052800.0
2011-01-14 14:00:00,2.78,2.78,2.77,2.78,3206400.0,2.7167,2.7167,2.7069,2.7167,3206400.0
2011-01-14 14:30:00,2.78,2.78,2.77,2.78,3398400.0,2.7167,2.7167,2.7069,2.7167,3398400.0
2011-01-14 15:00:00,2.78,2.78,2.78,2.78,6579200.0,2.7167,2.7167,2.7167,2.7167,6579200.0
2011-01-14 15:30:00,2.78,2.79,2.78,2.79,20454400.0,2.7167,2.7265,2.7167,2.7265,20454400.0
2011-01-18 09:30:00,2.74,2.78,2.73,2.76,32464000.0,2.6776,2.7167,2.6678,2.6972,32464000.0
2011-01-18 10:00:00,2.76,2.78,2.76,2.77,13433600.0,2.6972,2.7167,2.6972,2.7069,13433600.0
2011-01-18 10:30:00,2.77,2.78,2.76,2.76,6832000.0,2.7069,2.7167,2.6972,2.6972,6832000.0
2011-01-18 11:00:00,2.76,2.79,2.76,2.78,6252800.0,2.6972,2.7265,2.6972,2.7167,6252800.0
2011-01-18 11:30:00,2.78,2.79,2.78,2.78,5350400.0,2.7167,2.7265,2.7167,2.7167,5350400.0
2011-01-18 12:00:00,2.78,2.78,2.78,2.78,4307200.0,2.7167,2.7167,2.7167,2.7167,4307200.0
2011-01-18 12:30:00,2.78,2.79,2.78,2.79,4937600.0,2.7167,2.7265,2.7167,2.7265,4937600.0
2011-01-18 13:00:00,2.79,2.79,2.79,2.79,4179200.0,2.7265,2.7265,2.7265,2.7265,4179200.0
2011-01-18 13:30:00,2.79,2.8,2.79,2.79,5308800.0,2.7265,2.7362,2.7265,2.7265,5308800.0
2011-01-18 14:00:00,2.79,2.79,2.79,2.79,2867200.0,2.7265,2.7265,2.7265,2.7265,2867200.0
2011-01-18 14:30:00,2.79,2.8,2.79,2.8,6003200.0,2.7265,2.7362,2.7265,2.7362,6003200.0
2011-01-18 15:00:00,2.8,2.8,2.79,2.8,3104000.0,2.7362,2.7362,2.7265,2.7362,3104000.0
2011-01-18 15:30:00,2.8,2.81,2.8,2.8,9776000.0,2.7362,2.746,2.7362,2.7362,9776000.0
2011-01-19 09:30:00,2.81,2.81,2.78,2.79,23366400.0,2.746,2.746,2.7167,2.7265,23366400.0
2011-01-19 10:00:00,2.78,2.79,2.77,2.77,12185600.0,2.7167,2.7265,2.7069,2.7069,12185600.0
2011-01-19 10:30:00,2.77,2.77,2.76,2.77,11408000.0,2.7069,2.7069,2.6972,2.7069,11408000.0
2011-01-19 11:00:00,2.77,2.77,2.76,2.76,6419200.0,2.7069,2.7069,2.6972,2.6972,6419200.0
2011-01-19 11:30:00,2.76,2.77,2.76,2.77,5660800.0,2.6972,2.7069,2.6972,2.7069,5660800.0
2011-01-19 12:00:00,2.77,2.77,2.76,2.76,3500800.0,2.7069,2.7069,2.6972,2.6972,3500800.0
2011-01-19 12:30:00,2.76,2.76,2.75,2.75,8099200.0,2.6972,2.6972,2.6874,2.6874,8099200.0
2011-01-19 13:00:00,2.75,2.76,2.75,2.76,7782400.0,2.6874,2.6972,2.6874,2.6972,7782400.0
2011-01-19 13:30:00,2.76,2.76,2.75,2.75,5216000.0,2.6972,2.6972,2.6874,2.6874,5216000.0
2011-01-19 14:00:00,2.75,2.76,2.74,2.75,6057600.0,2.6874,2.6972,2.6776,2.6874,6057600.0
2011-01-19 14:30:00,2.75,2.75,2.72,2.73,11657600.0,2.6874,2.6874,2.6581,2.6678,11657600.0
2011-01-19 15:00:00,2.73,2.74,2.72,2.73,13507200.0,2.6678,2.6776,2.6581,2.6678,13507200.0
2011-01-19 15:30:00,2.73,2.74,2.72,2.74,19859200.0,2.6678,2.6776,2.6581,2.6776,19859200.0
2011-01-20 09:30:00,2.72,2.72,2.69,2.7,24224000.0,2.6581,2.6581,2.6288,2.6385,24224000.0
2011-01-20 10:00:00,2.7,2.71,2.68,2.7,19331200.0,2.6385,2.6483,2.619,2.6385,19331200.0
2011-01-20 10:30:00,2.7,2.7,2.67,2.67,19276800.0,2.6385,2.6385,2.6092,2.6092,19276800.0
2011-01-20 11:00:00,2.67,2.68,2.66,2.66,9238400.0,2.6092,2.619,2.5994,2.5994,9238400.0
2011-01-20 11:30:00,2.66,2.67,2.66,2.67,7820800.0,2.5994,2.6092,2.5994,2.6092,7820800.0
2011-01-20 12:00:00,2.67,2.68,2.67,2.68,5350400.0,2.6092,2.619,2.6092,2.619,5350400.0
2011-01-20 12:30:00,2.68,2.69,2.68,2.69,5017600.0,2.619,2.6288,2.619,2.6288,5017600.0
2011-01-20 13:00:00,2.69,2.69,2.67,2.68,4646400.0,2.6288,2.6288,2.6092,2.619,4646400.0
2011-01-20 13:30:00,2.67,2.69,2.67,2.69,3958400.0,2.6092,2.6288,2.6092,2.6288,3958400.0
2011-01-20 14:00:00,2.69,2.7,2.68,2.7,8428800.0,2.6288,2.6385,2.619,2.6385,8428800.0
2011-01-20 14:30:00,2.7,2.72,2.7,2.71,13043200.0,2.6385,2.6581,2.6385,2.6483,13043200.0
2011-01-20 15:00:00,2.71,2.71,2.69,2.69,6956800.0,2.6483,2.6483,2.6288,2.6288,6956800.0
2011-01-20 15:30:00,2.69,2.7,2.69,2.7,20147200.0,2.6288,2.6385,2.6288,2.6385,20147200.0
2011-01-21 09:30:00,2.72,2.73,2.72,2.73,18368000.0,2.6581,2.6678,2.6581,2.6678,18368000.0
2011-01-21 10:00:00,2.73,2.73,2.71,2.71,10156800.0,2.6678,2.6678,2.6483,2.6483,10156800.0
2011-01-21 10:30:00,2.71,2.71,2.7,2.7,6918400.0,2.6483,2.6483,2.6385,2.6385,6918400.0
2011-01-21 11:00:00,2.7,2.71,2.69,2.69,7939200.0,2.6385,2.6483,2.6288,2.6288,7939200.0
2011-01-21 11:30:00,2.69,2.7,2.68,2.69,8227200.0,2.6288,2.6385,2.619,2.6288,8227200.0
2011-01-21 12:00:00,2.69,2.69,2.68,2.69,3993600.0,2.6288,2.6288,2.619,2.6288,3993600.0
2011-01-21 12:30:00,2.69,2.69,2.67,2.68,5692800.0,2.6288,2.6288,2.6092,2.619,5692800.0
2011-01-21 13:00:00,2.68,2.68,2.67,2.68,3872000.0,2.619,2.619,2.6092,2.619,3872000.0
2011-01-21 13:30:00,2.68,2.68,2.67,2.68,2697600.0,2.619,2.619,2.6092,2.619,2697600.0
2011-01-21 14:00:00,2.68,2.68,2.67,2.68,5424000.0,2.619,2.619,2.6092,2.619,5424000.0
2011-01-21 14:30:00,2.68,2.68,2.68,2.68,5961600.0,2.619,2.619,2.619,2.619,5961600.0
2011-01-21 15:00:00,2.68,2.68,2.67,2.67,4486400.0,2.619,2.619,2.6092,2.6092,4486400.0
2011-01-21 15:30:00,2.67,2.67,2.65,2.66,22035200.0,2.6092,2.6092,2.5897,2.5994,22035200.0
2011-01-24 09:30:00,2.67,2.68,2.66,2.66,17241600.0,2.6092,2.619,2.5994,2.5994,17241600.0
2011-01-24 10:00:00,2.66,2.68,2.66,2.68,12694400.0,2.5994,2.619,2.5994,2.619,12694400.0
2011-01-24 10:30:00,2.68,2.68,2.68,2.68,8147200.0,2.619,2.619,2.619,2.619,8147200.0
2011-01-24 11:00:00,2.68,2.71,2.68,2.71,13772800.0,2.619,2.6483,2.619,2.6483,13772800.0
2011-01-24 11:30:00,2.71,2.71,2.7,2.71,7721600.0,2.6483,2.6483,2.6385,2.6483,7721600.0
2011-01-24 12:00:00,2.71,2.72,2.71,2.71,7702400.0,2.6483,2.6581,2.6483,2.6483,7702400.0
2011-01-24 12:30:00,2.72,2.72,2.72,2.72,4169600.0,2.6581,2.6581,2.6581,2.6581,4169600.0
2011-01-24 13:00:00,2.72,2.73,2.72,2.72,5248000.0,2.6581,2.6678,2.6581,2.6581,5248000.0
2011-01-24 13:30:00,2.72,2.73,2.72,2.72,6819200.0,2.6581,2.6678,2.6581,2.6581,6819200.0
2011-01-24 14:00:00,2.72,2.73,2.72,2.72,5984000.0,2.6581,2.6678,2.6581,2.6581,5984000.0
2011-01-24 14:30:00,2.73,2.73,2.72,2.72,6499200.0,2.6678,2.6678,2.6581,2.6581,6499200.0
2011-01-24 15:00:00,2.72,2.73,2.71,2.72,6323200.0,2.6581,2.6678,2.6483,2.6581,6323200.0
2011-01-24 15:30:00,2.72,2.73,2.72,2.73,14444800.0,2.6581,2.6678,2.6581,2.6678,14444800.0
2011-01-25 09:30:00,2.7,2.72,2.69,2.72,13356800.0,2.6385,2.6581,2.6288,2.6581,13356800.0
2011-01-25 10:00:00,2.72,2.73,2.7,2.71,13865600.0,2.6581,2.6678,2.6385,2.6483,13865600.0
2011-01-25 10:30:00,2.71,2.73,2.71,2.73,9750400.0,2.6483,2.6678,2.6483,2.6678,9750400.0
2011-01-25 11:00:00,2.73,2.73,2.7,2.7,11606400.0,2.6678,2.6678,2.6385,2.6385,11606400.0
2011-01-25 11:30:00,2.7,2.71,2.7,2.7,8758400.0,2.6385,2.6483,2.6385,2.6385,8758400.0
2011-01-25 12:00:00,2.7,2.72,2.7,2.72,8768000.0,2.6385,2.6581,2.6385,2.6581,8768000.0
2011-01-25 12:30:00,2.72,2.73,2.72,2.72,5785600.0,2.6581,2.6678,2.6581,2.6581,5785600.0
2011-01-25 13:00:00,2.72,2.72,2.71,2.72,4307200.0,2.6581,2.6581,2.6483,2.6581,4307200.0
2011-01-25 13:30:00,2.72,2.72,2.71,2.72,3382400.0,2.6581,2.6581,2.6483,2.6581,3382400.0
2011-01-25 14:00:00,2.72,2.72,2.69,2.69,11414400.0,2.6581,2.6581,2.6288,2.6288,11414400.0
2011-01-25 14:30:00,2.69,2.71,2.69,2.7,8694400.0,2.6288,2.6483,2.6288,2.6385,8694400.0
2011-01-25 15:00:00,2.7,2.73,2.7,2.72,10803200.0,2.6385,2.6678,2.6385,2.6581,10803200.0
2011-01-25 15:30:00,2.72,2.74,2.72,2.74,19971200.0,2.6581,2.6776,2.6581,2.6776,19971200.0
2011-01-26 09:30:00,2.75,2.75,2.73,2.74,16848000.0,2.6874,2.6874,2.6678,2.6776,16848000.0
2011-01-26 10:00:00,2.74,2.78,2.74,2.78,16396800.0,2.6776,2.7167,2.6776,2.7167,16396800.0
2011-01-26 10:30:00,2.78,2.78,2.76,2.77,11532800.0,2.7167,2.7167,2.6972,2.7069,11532800.0
2011-01-26 11:00:00,2.77,2.77,2.76,2.76,6704000.0,2.7069,2.7069,2.6972,2.6972,6704000.0
2011-01-26 11:30:00,2.76,2.76,2.75,2.76,6345600.0,2.6972,2.6972,2.6874,2.6972,6345600.0
2011-01-26 12:00:00,2.76,2.77,2.76,2.76,3078400.0,2.6972,2.7069,2.6972,2.6972,3078400.0
2011-01-26 12:30:00,2.76,2.77,2.76,2.77,6060800.0,2.6972,2.7069,2.6972,2.7069,6060800.0
2011-01-26 13:00:00,2.77,2.77,2.76,2.77,3904000.0,2.7069,2.7069,2.6972,2.7069,3904000.0
2011-01-26 13:30:00,2.77,2.78,2.76,2.77,4300800.0,2.7069,2.7167,2.6972,2.7069,4300800.0
2011-01-26 14:00:00,2.77,2.78,2.76,2.76,8150400.0,2.7069,2.7167,2.6972,2.6972,8150400.0
2011-01-26 14:30:00,2.76,2.78,2.76,2.77,14073600.0,2.6972,2.7167,2.6972,2.7069,14073600.0
2011-01-26 15:00:00,2.77,2.78,2.77,2.78,9936000.0,2.7069,2.7167,2.7069,2.7167,9936000.0
2011-01-26 15:30:00,2.78,2.78,2.76,2.76,17961600.0,2.7167,2.7167,2.6972,2.6972,17961600.0
2011-01-27 09:30:00,2.78,2.8,2.78,2.8,26995200.0,2.7167,2.7362,2.7167,2.7362,26995200.0
2011-01-27 10:00:00,2.8,2.8,2.78,2.8,10038400.0,2.7362,2.7362,2.7167,2.7362,10038400.0
2011-01-27 10:30:00,2.8,2.8,2.79,2.79,8620800.0,2.7362,2.7362,2.7265,2.7265,8620800.0
2011-01-27 11:00:00,2.79,2.79,2.77,2.78,15190400.0,2.7265,2.7265,2.7069,2.7167,15190400.0
2011-01-27 11:30:00,2.78,2.79,2.78,2.79,7484800.0,2.7167,2.7265,2.7167,2.7265,7484800.0
2011-01-27 12:00:00,2.79,2.8,2.79,2.79,4684800.0,2.7265,2.7362,2.7265,2.7265,4684800.0
2011-01-27 12:30:00,2.79,2.81,2.79,2.81,8896000.0,2.7265,2.746,2.7265,2.746,8896000.0
2011-01-27 13:00:00,2.81,2.81,2.8,2.8,3449600.0,2.746,2.746,2.7362,2.7362,3449600.0
2011-01-27 13:30:00,2.8,2.81,2.8,2.81,3875200.0,2.7362,2.746,2.7362,2.746,3875200.0
2011-01-27 14:00:00,2.81,2.81,2.8,2.8,3433600.0,2.746,2.746,2.7362,2.7362,3433600.0
2011-01-27 14:30:00,2.8,2.81,2.8,2.81,4310400.0,2.7362,2.746,2.7362,2.746,4310400.0
2011-01-27 15:00:00,2.81,2.81,2.8,2.81,5420800.0,2.746,2.746,2.7362,2.746,5420800.0
2011-01-27 15:30:00,2.81,2.82,2.8,2.8,20838400.0,2.746,2.7558,2.7362,2.7362,20838400.0
2011-01-28 09:30:00,2.8,2.8,2.78,2.78,18534400.0,2.7362,2.7362,2.7167,2.7167,18534400.0
2011-01-28 10:00:00,2.78,2.78,2.74,2.75,22220800.0,2.7167,2.7167,2.6776,2.6874,22220800.0
2011-01-28 10:30:00,2.75,2.75,2.72,2.73,21104000.0,2.6874,2.6874,2.6581,2.6678,21104000.0
2011-01-28 11:00:00,2.73,2.73,2.71,2.71,22486400.0,2.6678,2.6678,2.6483,2.6483,22486400.0
2011-01-28 11:30:00,2.71,2.71,2.66,2.66,34793600.0,2.6483,2.6483,2.5994,2.5994,34793600.0
2011-01-28 12:00:00,2.66,2.67,2.63,2.66,25260800.0,2.5994,2.6092,2.5701,2.5994,25260800.0
2011-01-28 12:30:00,2.66,2.68,2.66,2.67,11292800.0,2.5994,2.619,2.5994,2.6092,11292800.0
2011-01-28 13:00:00,2.67,2.67,2.65,2.65,12627200.0,2.6092,2.6092,2.5897,2.5897,12627200.0
2011-01-28 13:30:00,2.65,2.67,2.65,2.67,13859200.0,2.5897,2.6092,2.5897,2.6092,13859200.0
2011-01-28 14:00:00,2.67,2.67,2.66,2.67,7472000.0,2.6092,2.6092,2.5994,2.6092,7472000.0
2011-01-28 14:30:00,2.67,2.68,2.66,2.67,6851200.0,2.6092,2.619,2.5994,2.6092,6851200.0
2011-01-28 15:00:00,2.67,2.67,2.65,2.65,17248000.0,2.6092,2.6092,2.5897,2.5897,17248000.0
2011-01-28 15:30:00,2.65,2.66,2.65,2.66,18275200.0,2.5897,2.5994,2.5897,2.5994,18275200.0
2011-01-31 09:30:00,2.66,2.67,2.63,2.63,33932800.0,2.5994,2.6092,2.5701,2.5701,33932800.0
2011-01-31 10:00:00,2.63,2.65,2.63,2.65,15337600.0,2.5701,2.5897,2.5701,2.5897,15337600.0
2011-01-31 10:30:00,2.65,2.66,2.65,2.66,6355200.0,2.5897,2.5994,2.5897,2.5994,6355200.0
2011-01-31 11:00:00,2.66,2.67,2.66,2.67,6064000.0,2.5994,2.6092,2.5994,2.6092,6064000.0
2011-01-31 11:30:00,2.67,2.67,2.66,2.67,5027200.0,2.6092,2.6092,2.5994,2.6092,5027200.0
2011-01-31 12:00:00,2.67,2.7,2.67,2.7,11088000.0,2.6092,2.6385,2.6092,2.6385,11088000.0
2011-01-31 12:30:00,2.7,2.7,2.68,2.68,6620800.0,2.6385,2.6385,2.619,2.619,6620800.0
2011-01-31 13:00:00,2.68,2.69,2.68,2.69,5011200.0,2.619,2.6288,2.619,2.6288,5011200.0
2011-01-31 13:30:00,2.68,2.69,2.67,2.68,4563200.0,2.619,2.6288,2.6092,2.619,4563200.0
2011-01-31 14:00:00,2.68,2.69,2.67,2.67,5628800.0,2.619,2.6288,2.6092,2.6092,5628800.0
2011-01-31 14:30:00,2.67,2.67,2.66,2.67,9123200.0,2.6092,2.6092,2.5994,2.6092,9123200.0
2011-01-31 15:00:00,2.67,2.68,2.67,2.67,4944000.0,2.6092,2.619,2.6092,2.6092,4944000.0
2011-01-31 15:30:00,2.67,2.68,2.67,2.68,12812800.0,2.6092,2.619,2.6092,2.619,12812800.0
2011-02-01 09:30:00,2.72,2.75,2.72,2.74,24720000.0,2.6581,2.6874,2.6581,2.6776,24720000.0
2011-02-01 10:00:00,2.74,2.76,2.73,2.75,22448000.0,2.6776,2.6972,2.6678,2.6874,22448000.0
2011-02-01 10:30:00,2.75,2.77,2.75,2.77,10435200.0,2.6874,2.7069,2.6874,2.7069,10435200.0
2011-02-01 11:00:00,2.77,2.77,2.75,2.76,10384000.0,2.7069,2.7069,2.6874,2.6972,10384000.0
2011-02-01 11:30:00,2.76,2.78,2.76,2.77,6707200.0,2.6972,2.7167,2.6972,2.7069,6707200.0
2011-02-01 12:00:00,2.77,2.79,2.77,2.79,9404800.0,2.7069,2.7265,2.7069,2.7265,9404800.0
2011-02-01 12:30:00,2.79,2.79,2.78,2.79,4329600.0,2.7265,2.7265,2.7167,2.7265,4329600.0
2011-02-01 13:00:00,2.79,2.8,2.79,2.79,8665600.0,2.7265,2.7362,2.7265,2.7265,8665600.0
2011-02-01 13:30:00,2.79,2.79,2.78,2.79,7872000.0,2.7265,2.7265,2.7167,2.7265,7872000.0
2011-02-01 14:00:00,2.79,2.79,2.78,2.79,3235200.0,2.7265,2.7265,2.7167,2.7265,3235200.0
2011-02-01 14:30:00,2.79,2.79,2.78,2.79,9760000.0,2.7265,2.7265,2.7167,2.7265,9760000.0
2011-02-01 15:00:00,2.79,2.79,2.79,2.79,4422400.0,2.7265,2.7265,2.7265,2.7265,4422400.0
2011-02-01 15:30:00,2.79,2.8,2.78,2.78,13081600.0,2.7265,2.7362,2.7167,2.7167,13081600.0
2011-02-02 09:30:00,2.77,2.78,2.77,2.78,25916800.0,2.7069,2.7167,2.7069,2.7167,25916800.0
2011-02-02 10:00:00,2.78,2.79,2.76,2.79,18739200.0,2.7167,2.7265,2.6972,2.7265,18739200.0
2011-02-02 10:30:00,2.79,2.8,2.78,2.78,9974400.0,2.7265,2.7362,2.7167,2.7167,9974400.0
2011-02-02 11:00:00,2.78,2.79,2.77,2.78,8083200.0,2.7167,2.7265,2.7069,2.7167,8083200.0
2011-02-02 11:30:00,2.78,2.79,2.78,2.79,7776000.0,2.7167,2.7265,2.7167,2.7265,7776000.0
2011-02-02 12:00:00,2.79,2.79,2.77,2.78,4550400.0,2.7265,2.7265,2.7069,2.7167,4550400.0
2011-02-02 12:30:00,2.78,2.78,2.78,2.78,8076800.0,2.7167,2.7167,2.7167,2.7167,8076800.0
2011-02-02 13:00:00,2.78,2.78,2.78,2.78,3344000.0,2.7167,2.7167,2.7167,2.7167,3344000.0
2011-02-02 13:30:00,2.78,2.78,2.77,2.78,2585600.0,2.7167,2.7167,2.7069,2.7167,2585600.0
2011-02-02 14:00:00,2.78,2.78,2.78,2.78,2950400.0,2.7167,2.7167,2.7167,2.7167,2950400.0
2011-02-02 14:30:00,2.78,2.79,2.78,2.79,3875200.0,2.7167,2.7265,2.7167,2.7265,3875200.0
2011-02-02 15:00:00,2.79,2.79,2.77,2.77,4793600.0,2.7265,2.7265,2.7069,2.7069,4793600.0
2011-02-02 15:30:00,2.77,2.78,2.77,2.78,15024000.0,2.7069,2.7167,2.7069,2.7167,15024000.0
2011-02-03 09:30:00,2.76,2.78,2.76,2.77,16355200.0,2.6972,2.7167,2.6972,2.7069,16355200.0
2011-02-03 10:00:00,2.77,2.78,2.72,2.74,23017600.0,2.7069,2.7167,2.6581,2.6776,23017600.0
2011-02-03 10:30:00,2.74,2.76,2.73,2.75,8720000.0,2.6776,2.6972,2.6678,2.6874,8720000.0
2011-02-03 11:00:00,2.75,2.75,2.74,2.75,8483200.0,2.6874,2.6874,2.6776,2.6874,8483200.0
2011-02-03 11:30:00,2.75,2.78,2.75,2.78,11321600.0,2.6874,2.7167,2.6874,2.7167,11321600.0
2011-02-03 12:00:00,2.78,2.78,2.77,2.78,7046400.0,2.7167,2.7167,2.7069,2.7167,7046400.0
2011-02-03 12:30:00,2.78,2.78,2.76,2.77,6057600.0,2.7167,2.7167,2.6972,2.7069,6057600.0
2011-02-03 13:00:00,2.77,2.78,2.77,2.77,2992000.0,2.7069,2.7167,2.7069,2.7069,2992000.0
2011-02-03 13:30:00,2.77,2.77,2.76,2.77,2844800.0,2.7069,2.7069,2.6972,2.7069,2844800.0
2011-02-03 14:00:00,2.77,2.78,2.77,2.77,2668800.0,2.7069,2.7167,2.7069,2.7069,2668800.0
2011-02-03 14:30:00,2.77,2.78,2.77,2.78,4547200.0,2.7069,2.7167,2.7069,2.7167,4547200.0
2011-02-03 15:00:00,2.78,2.79,2.78,2.79,8316800.0,2.7167,2.7265,2.7167,2.7265,8316800.0
2011-02-03 15:30:00,2.79,2.79,2.78,2.78,6742400.0,2.7265,2.7265,2.7167,2.7167,6742400.0
2011-02-04 09:30:00,2.78,2.8,2.77,2.79,18595200.0,2.7167,2.7362,2.7069,2.7265,18595200.0
2011-02-04 10:00:00,2.79,2.8,2.78,2.8,10825600.0,2.7265,2.7362,2.7167,2.7362,10825600.0
2011-02-04 10:30:00,2.8,2.8,2.77,2.78,7939200.0,2.7362,2.7362,2.7069,2.7167,7939200.0
2011-02-04 11:00:00,2.78,2.79,2.77,2.79,10291200.0,2.7167,2.7265,2.7069,2.7265,10291200.0
2011-02-04 11:30:00,2.79,2.79,2.79,2.79,5408000.0,2.7265,2.7265,2.7265,2.7265,5408000.0
2011-02-04 12:00:00,2.79,2.79,2.79,2.79,2979200.0,2.7265,2.7265,2.7265,2.7265,2979200.0
2011-02-04 12:30:00,2.79,2.8,2.79,2.8,4707200.0,2.7265,2.7362,2.7265,2.7362,4707200.0
2011-02-04 13:00:00,2.8,2.82,2.8,2.82,10057600.0,2.7362,2.7558,2.7362,2.7558,10057600.0
2011-02-04 13:30:00,2.82,2.82,2.81,2.82,5728000.0,2.7558,2.7558,2.746,2.7558,5728000.0
2011-02-04 14:00:00,2.82,2.82,2.81,2.81,5561600.0,2.7558,2.7558,2.746,2.746,5561600.0
2011-02-04 14:30:00,2.81,2.81,2.81,2.81,3472000.0,2.746,2.746,2.746,2.746,3472000.0
2011-02-04 15:00:00,2.81,2.82,2.81,2.81,4396800.0,2.746,2.7558,2.746,2.746,4396800.0
2011-02-04 15:30:00,2.81,2.82,2.81,2.82,10099200.0,2.746,2.7558,2.746,2.7558,10099200.0
2011-02-07 09:30:00,2.83,2.84,2.82,2.83,23504000.0,2.7656,2.7753,2.7558,2.7656,23504000.0
2011-02-07 10:00:00,2.83,2.85,2.83,2.85,22073600.0,2.7656,2.7851,2.7656,2.7851,22073600.0
2011-02-07 10:30:00,2.85,2.86,2.85,2.85,6147200.0,2.7851,2.7949,2.7851,2.7851,6147200.0
2011-02-07 11:00:00,2.85,2.87,2.85,2.86,8012800.0,2.7851,2.8047,2.7851,2.7949,8012800.0
2011-02-07 11:30:00,2.86,2.87,2.86,2.86,5321600.0,2.7949,2.8047,2.7949,2.7949,5321600.0
2011-02-07 12:00:00,2.86,2.87,2.86,2.86,2835200.0,2.7949,2.8047,2.7949,2.7949,2835200.0
2011-02-07 12:30:00,2.86,2.87,2.86,2.87,3555200.0,2.7949,2.8047,2.7949,2.8047,3555200.0
2011-02-07 13:00:00,2.87,2.87,2.87,2.87,1792000.0,2.8047,2.8047,2.8047,2.8047,1792000.0
2011-02-07 13:30:00,2.87,2.87,2.86,2.86,4000000.0,2.8047,2.8047,2.7949,2.7949,4000000.0
2011-02-07 14:00:00,2.86,2.86,2.86,2.86,2268800.0,2.7949,2.7949,2.7949,2.7949,2268800.0
2011-02-07 14:30:00,2.86,2.86,2.83,2.84,9689600.0,2.7949,2.7949,2.7656,2.7753,9689600.0
2011-02-07 15:00:00,2.84,2.85,2.83,2.84,9584000.0,2.7753,2.7851,2.7656,2.7753,9584000.0
2011-02-07 15:30:00,2.84,2.85,2.84,2.84,12867200.0,2.7753,2.7851,2.7753,2.7753,12867200.0
2011-02-08 09:30:00,2.84,2.86,2.83,2.86,22243200.0,2.7753,2.7949,2.7656,2.7949,22243200.0
2011-02-08 10:00:00,2.86,2.87,2.85,2.86,11491200.0,2.7949,2.8047,2.7851,2.7949,11491200.0
2011-02-08 10:30:00,2.86,2.86,2.85,2.85,4947200.0,2.7949,2.7949,2.7851,2.7851,4947200.0
2011-02-08 11:00:00,2.85,2.85,2.84,2.85,8188800.0,2.7851,2.7851,2.7753,2.7851,8188800.0
2011-02-08 11:30:00,2.85,2.86,2.85,2.86,4617600.0,2.7851,2.7949,2.7851,2.7949,4617600.0
2011-02-08 12:00:00,2.86,2.87,2.86,2.86,6537600.0,2.7949,2.8047,2.7949,2.7949,6537600.0
2011-02-08 12:30:00,2.86,2.87,2.86,2.86,3395200.0,2.7949,2.8047,2.7949,2.7949,3395200.0
2011-02-08 13:00:00,2.86,2.86,2.86,2.86,2713600.0,2.7949,2.7949,2.7949,2.7949,2713600.0
2011-02-08 13:30:00,2.86,2.86,2.86,2.86,2681600.0,2.7949,2.7949,2.7949,2.7949,2681600.0
2011-02-08 14:00:00,2.86,2.87,2.86,2.87,1558400.0,2.7949,2.8047,2.7949,2.8047,1558400.0
2011-02-08 14:30:00,2.87,2.87,2.86,2.87,7427200.0,2.8047,2.8047,2.7949,2.8047,7427200.0
2011-02-08 15:00:00,2.87,2.88,2.87,2.87,6345600.0,2.8047,2.8144,2.8047,2.8047,6345600.0
2011-02-08 15:30:00,2.87,2.88,2.87,2.88,6944000.0,2.8047,2.8144,2.8047,2.8144,6944000.0
2011-02-09 09:30:00,2.87,2.88,2.87,2.88,12441600.0,2.8047,2.8144,2.8047,2.8144,12441600.0
2011-02-09 10:00:00,2.88,2.88,2.87,2.88,12204800.0,2.8144,2.8144,2.8047,2.8144,12204800.0
2011-02-09 10:30:00,2.88,2.89,2.88,2.88,7276800.0,2.8144,2.8242,2.8144,2.8144,7276800.0
2011-02-09 11:00:00,2.88,2.89,2.86,2.86,12060800.0,2.8144,2.8242,2.7949,2.7949,12060800.0
2011-02-09 11:30:00,2.86,2.87,2.86,2.87,5443200.0,2.7949,2.8047,2.7949,2.8047,5443200.0
2011-02-09 12:00:00,2.87,2.87,2.86,2.87,3788800.0,2.8047,2.8047,2.7949,2.8047,3788800.0
2011-02-09 12:30:00,2.87,2.88,2.87,2.87,3910400.0,2.8047,2.8144,2.8047,2.8047,3910400.0
2011-02-09 13:00:00,2.87,2.88,2.87,2.88,2985600.0,2.8047,2.8144,2.8047,2.8144,2985600.0
2011-02-09 13:30:00,2.88,2.88,2.88,2.88,3145600.0,2.8144,2.8144,2.8144,2.8144,3145600.0
2011-02-09 14:00:00,2.88,2.88,2.86,2.86,11897600.0,2.8144,2.8144,2.7949,2.7949,11897600.0
2011-02-09 14:30:00,2.86,2.87,2.85,2.86,11820800.0,2.7949,2.8047,2.7851,2.7949,11820800.0
2011-02-09 15:00:00,2.86,2.87,2.86,2.87,7292800.0,2.7949,2.8047,2.7949,2.8047,7292800.0
2011-02-09 15:30:00,2.87,2.87,2.86,2.87,9158400.0,2.8047,2.8047,2.7949,2.8047,9158400.0
2011-02-10 09:30:00,2.84,2.84,2.83,2.83,24553600.0,2.7753,2.7753,2.7656,2.7656,24553600.0
2011-02-10 10:00:00,2.83,2.87,2.83,2.87,22380800.0,2.7656,2.8047,2.7656,2.8047,22380800.0
2011-02-10 10:30:00,2.87,2.87,2.86,2.87,16134400.0,2.8047,2.8047,2.7949,2.8047,16134400.0
2011-02-10 11:00:00,2.86,2.88,2.86,2.88,14764800.0,2.7949,2.8144,2.7949,2.8144,14764800.0
2011-02-10 11:30:00,2.88,2.89,2.88,2.88,9491200.0,2.8144,2.8242,2.8144,2.8144,9491200.0
2011-02-10 12:00:00,2.88,2.88,2.88,2.88,2931200.0,2.8144,2.8144,2.8144,2.8144,2931200.0
2011-02-10 12:30:00,2.88,2.89,2.87,2.88,6457600.0,2.8144,2.8242,2.8047,2.8144,6457600.0
2011-02-10 13:00:00,2.88,2.88,2.87,2.87,5072000.0,2.8144,2.8144,2.8047,2.8047,5072000.0
2011-02-10 13:30:00,2.87,2.87,2.85,2.86,18870400.0,2.8047,2.8047,2.7851,2.7949,18870400.0
2011-02-10 14:00:00,2.86,2.88,2.86,2.87,6569600.0,2.7949,2.8144,2.7949,2.8047,6569600.0
2011-02-10 14:30:00,2.88,2.88,2.87,2.87,8544000.0,2.8144,2.8144,2.8047,2.8047,8544000.0
2011-02-10 15:00:00,2.87,2.88,2.86,2.87,8643200.0,2.8047,2.8144,2.7949,2.8047,8643200.0
2011-02-10 15:30:00,2.87,2.88,2.86,2.88,26166400.0,2.8047,2.8144,2.7949,2.8144,26166400.0
2011-02-11 09:30:00,2.86,2.88,2.85,2.88,21516800.0,2.7949,2.8144,2.7851,2.8144,21516800.0
2011-02-11 10:00:00,2.88,2.88,2.87,2.88,11824000.0,2.8144,2.8144,2.8047,2.8144,11824000.0
2011-02-11 10:30:00,2.88,2.9,2.88,2.9,16044800.0,2.8144,2.834,2.8144,2.834,16044800.0
2011-02-11 11:00:00,2.89,2.91,2.89,2.9,22870400.0,2.8242,2.8437,2.8242,2.834,22870400.0
2011-02-11 11:30:00,2.9,2.9,2.89,2.9,7596800.0,2.834,2.834,2.8242,2.834,7596800.0
2011-02-11 12:00:00,2.9,2.9,2.89,2.9,7820800.0,2.834,2.834,2.8242,2.834,7820800.0
2011-02-11 12:30:00,2.9,2.91,2.9,2.91,7052800.0,2.834,2.8437,2.834,2.8437,7052800.0
2011-02-11 13:00:00,2.9,2.91,2.9,2.91,6400000.0,2.834,2.8437,2.834,2.8437,6400000.0
2011-02-11 13:30:00,2.91,2.91,2.9,2.91,3171200.0,2.8437,2.8437,2.834,2.8437,3171200.0
2011-02-11 14:00:00,2.91,2.92,2.91,2.92,5724800.0,2.8437,2.8535,2.8437,2.8535,5724800.0
2011-02-11 14:30:00,2.92,2.92,2.92,2.92,7289600.0,2.8535,2.8535,2.8535,2.8535,7289600.0
2011-02-11 15:00:00,2.92,2.92,2.92,2.92,6265600.0,2.8535,2.8535,2.8535,2.8535,6265600.0
2011-02-11 15:30:00,2.92,2.92,2.91,2.92,15046400.0,2.8535,2.8535,2.8437,2.8535,15046400.0
2011-02-14 09:30:00,2.92,2.93,2.91,2.93,17667200.0,2.8535,2.8633,2.8437,2.8633,17667200.0
2011-02-14 10:00:00,2.93,2.94,2.93,2.93,8483200.0,2.8633,2.8731,2.8633,2.8633,8483200.0
2011-02-14 10:30:00,2.93,2.94,2.92,2.93,7699200.0,2.8633,2.8731,2.8535,2.8633,7699200.0
2011-02-14 11:00:00,2.93,2.94,2.92,2.93,4566400.0,2.8633,2.8731,2.8535,2.8633,4566400.0
2011-02-14 11:30:00,2.93,2.94,2.93,2.93,1830400.0,2.8633,2.8731,2.8633,2.8633,1830400.0
2011-02-14 12:00:00,2.93,2.94,2.93,2.94,3686400.0,2.8633,2.8731,2.8633,2.8731,3686400.0
2011-02-14 12:30:00,2.94,2.94,2.93,2.94,2249600.0,2.8731,2.8731,2.8633,2.8731,2249600.0
2011-02-14 13:00:00,2.93,2.94,2.93,2.93,2329600.0,2.8633,2.8731,2.8633,2.8633,2329600.0
2011-02-14 13:30:00,2.93,2.94,2.93,2.93,2592000.0,2.8633,2.8731,2.8633,2.8633,2592000.0
2011-02-14 14:00:00,2.93,2.93,2.93,2.93,2947200.0,2.8633,2.8633,2.8633,2.8633,2947200.0
2011-02-14 14:30:00,2.93,2.93,2.93,2.93,2096000.0,2.8633,2.8633,2.8633,2.8633,2096000.0
2011-02-14 15:00:00,2.93,2.93,2.93,2.93,3228800.0,2.8633,2.8633,2.8633,2.8633,3228800.0
2011-02-14 15:30:00,2.93,2.94,2.93,2.93,7712000.0,2.8633,2.8731,2.8633,2.8633,7712000.0
2011-02-15 09:30:00,2.92,2.93,2.91,2.93,12569600.0,2.8535,2.8633,2.8437,2.8633,12569600.0
2011-02-15 10:00:00,2.93,2.93,2.9,2.9,13497600.0,2.8633,2.8633,2.834,2.834,13497600.0
2011-02-15 10:30:00,2.9,2.92,2.9,2.91,7536000.0,2.834,2.8535,2.834,2.8437,7536000.0
2011-02-15 11:00:00,2.91,2.92,2.91,2.92,4444800.0,2.8437,2.8535,2.8437,2.8535,4444800.0
2011-02-15 11:30:00,2.92,2.92,2.91,2.91,3625600.0,2.8535,2.8535,2.8437,2.8437,3625600.0
2011-02-15 12:00:00,2.91,2.93,2.91,2.93,5859200.0,2.8437,2.8633,2.8437,2.8633,5859200.0
2011-02-15 12:30:00,2.93,2.93,2.93,2.93,4256000.0,2.8633,2.8633,2.8633,2.8633,4256000.0
2011-02-15 13:00:00,2.93,2.93,2.92,2.93,3049600.0,2.8633,2.8633,2.8535,2.8633,3049600.0
2011-02-15 13:30:00,2.93,2.93,2.92,2.92,3379200.0,2.8633,2.8633,2.8535,2.8535,3379200.0
2011-02-15 14:00:00,2.92,2.92,2.91,2.91,5900800.0,2.8535,2.8535,2.8437,2.8437,5900800.0
2011-02-15 14:30:00,2.91,2.92,2.91,2.92,3788800.0,2.8437,2.8535,2.8437,2.8535,3788800.0
2011-02-15 15:00:00,2.92,2.93,2.92,2.92,4873600.0,2.8535,2.8633,2.8535,2.8535,4873600.0
2011-02-15 15:30:00,2.92,2.93,2.91,2.93,13011200.0,2.8535,2.8633,2.8437,2.8633,13011200.0
2011-02-16 09:30:00,2.94,2.95,2.94,2.95,21152000.0,2.8731,2.8828,2.8731,2.8828,21152000.0
2011-02-16 10:00:00,2.95,2.97,2.94,2.96,13238400.0,2.8828,2.9024,2.8731,2.8926,13238400.0
2011-02-16 10:30:00,2.96,2.98,2.96,2.98,11075200.0,2.8926,2.9121,2.8926,2.9121,11075200.0
2011-02-16 11:00:00,2.98,2.98,2.96,2.97,7888000.0,2.9121,2.9121,2.8926,2.9024,7888000.0
2011-02-16 11:30:00,2.97,2.98,2.96,2.97,12489600.0,2.9024,2.9121,2.8926,2.9024,12489600.0
2011-02-16 12:00:00,2.97,2.97,2.94,2.95,11555200.0,2.9024,2.9024,2.8731,2.8828,11555200.0
2011-02-16 12:30:00,2.95,2.96,2.95,2.96,3939200.0,2.8828,2.8926,2.8828,2.8926,3939200.0
2011-02-16 13:00:00,2.96,2.96,2.95,2.95,3705600.0,2.8926,2.8926,2.8828,2.8828,3705600.0
2011-02-16 13:30:00,2.95,2.97,2.95,2.97,4547200.0,2.8828,2.9024,2.8828,2.9024,4547200.0
2011-02-16 14:00:00,2.97,2.97,2.95,2.96,7072000.0,2.9024,2.9024,2.8828,2.8926,7072000.0
2011-02-16 14:30:00,2.96,2.97,2.96,2.97,6320000.0,2.8926,2.9024,2.8926,2.9024,6320000.0
2011-02-16 15:00:00,2.97,2.97,2.96,2.97,8950400.0,2.9024,2.9024,2.8926,2.9024,8950400.0
2011-02-16 15:30:00,2.97,2.97,2.96,2.96,13107200.0,2.9024,2.9024,2.8926,2.8926,13107200.0
2011-02-17 09:30:00,2.93,2.95,2.93,2.95,21772800.0,2.8633,2.8828,2.8633,2.8828,21772800.0
2011-02-17 10:00:00,2.95,2.96,2.94,2.95,15443200.0,2.8828,2.8926,2.8731,2.8828,15443200.0
2011-02-17 10:30:00,2.95,2.96,2.94,2.95,6473600.0,2.8828,2.8926,2.8731,2.8828,6473600.0
2011-02-17 11:00:00,2.95,2.97,2.94,2.97,13372800.0,2.8828,2.9024,2.8731,2.9024,13372800.0
2011-02-17 11:30:00,2.97,2.97,2.96,2.97,6819200.0,2.9024,2.9024,2.8926,2.9024,6819200.0
2011-02-17 12:00:00,2.97,2.97,2.96,2.97,1788800.0,2.9024,2.9024,2.8926,2.9024,1788800.0
2011-02-17 12:30:00,2.97,2.97,2.96,2.96,2713600.0,2.9024,2.9024,2.8926,2.8926,2713600.0
2011-02-17 13:00:00,2.96,2.97,2.96,2.97,4739200.0,2.8926,2.9024,2.8926,2.9024,4739200.0
2011-02-17 13:30:00,2.97,2.97,2.96,2.97,2716800.0,2.9024,2.9024,2.8926,2.9024,2716800.0
2011-02-17 14:00:00,2.97,2.97,2.96,2.96,7500800.0,2.9024,2.9024,2.8926,2.8926,7500800.0
2011-02-17 14:30:00,2.96,2.97,2.96,2.97,3180800.0,2.8926,2.9024,2.8926,2.9024,3180800.0
2011-02-17 15:00:00,2.97,2.97,2.96,2.97,4540800.0,2.9024,2.9024,2.8926,2.9024,4540800.0
2011-02-17 15:30:00,2.97,2.97,2.96,2.96,7756800.0,2.9024,2.9024,2.8926,2.8926,7756800.0
2011-02-18 09:30:00,2.96,2.97,2.95,2.96,11459200.0,2.8926,2.9024,2.8828,2.8926,11459200.0
2011-02-18 10:00:00,2.96,2.97,2.95,2.96,7468800.0,2.8926,2.9024,2.8828,2.8926,7468800.0
2011-02-18 10:30:00,2.96,2.96,2.95,2.95,2822400.0,2.8926,2.8926,2.8828,2.8828,2822400.0
2011-02-18 11:00:00,2.95,2.96,2.95,2.96,6070400.0,2.8828,2.8926,2.8828,2.8926,6070400.0
2011-02-18 11:30:00,2.96,2.97,2.96,2.97,4489600.0,2.8926,2.9024,2.8926,2.9024,4489600.0
2011-02-18 12:00:00,2.97,2.97,2.96,2.97,4054400.0,2.9024,2.9024,2.8926,2.9024,4054400.0
2011-02-18 12:30:00,2.97,2.97,2.96,2.96,4566400.0,2.9024,2.9024,2.8926,2.8926,4566400.0
2011-02-18 13:00:00,2.96,2.97,2.95,2.95,3459200.0,2.8926,2.9024,2.8828,2.8828,3459200.0
2011-02-18 13:30:00,2.95,2.95,2.94,2.95,8601600.0,2.8828,2.8828,2.8731,2.8828,8601600.0
2011-02-18 14:00:00,2.95,2.95,2.93,2.93,5836800.0,2.8828,2.8828,2.8633,2.8633,5836800.0
2011-02-18 14:30:00,2.93,2.95,2.93,2.94,6969600.0,2.8633,2.8828,2.8633,2.8731,6969600.0
2011-02-18 15:00:00,2.94,2.94,2.93,2.94,6172800.0,2.8731,2.8731,2.8633,2.8731,6172800.0
2011-02-18 15:30:00,2.94,2.95,2.93,2.95,10243200.0,2.8731,2.8828,2.8633,2.8828,10243200.0
2011-02-22 09:30:00,2.87,2.87,2.83,2.87,42796800.0,2.8047,2.8047,2.7656,2.8047,42796800.0
2011-02-22 10:00:00,2.87,2.89,2.85,2.88,18492800.0,2.8047,2.8242,2.7851,2.8144,18492800.0
2011-02-22 10:30:00,2.88,2.89,2.87,2.88,7680000.0,2.8144,2.8242,2.8047,2.8144,7680000.0
2011-02-22 11:00:00,2.88,2.88,2.84,2.85,13792000.0,2.8144,2.8144,2.7753,2.7851,13792000.0
2011-02-22 11:30:00,2.85,2.86,2.84,2.84,7728000.0,2.7851,2.7949,2.7753,2.7753,7728000.0
2011-02-22 12:00:00,2.84,2.84,2.83,2.83,5859200.0,2.7753,2.7753,2.7656,2.7656,5859200.0
2011-02-22 12:30:00,2.84,2.84,2.79,2.8,16630400.0,2.7753,2.7753,2.7265,2.7362,16630400.0
2011-02-22 13:00:00,2.8,2.81,2.79,2.8,8307200.0,2.7362,2.746,2.7265,2.7362,8307200.0
2011-02-22 13:30:00,2.8,2.8,2.78,2.8,7971200.0,2.7362,2.7362,2.7167,2.7362,7971200.0
2011-02-22 14:00:00,2.8,2.8,2.79,2.8,5884800.0,2.7362,2.7362,2.7265,2.7362,5884800.0
2011-02-22 14:30:00,2.8,2.81,2.79,2.8,6486400.0,2.7362,2.746,2.7265,2.7362,6486400.0
2011-02-22 15:00:00,2.8,2.8,2.77,2.77,10057600.0,2.7362,2.7362,2.7069,2.7069,10057600.0
2011-02-22 15:30:00,2.77,2.78,2.77,2.78,13840000.0,2.7069,2.7167,2.7069,2.7167,13840000.0
2011-02-23 09:30:00,2.77,2.8,2.77,2.77,20169600.0,2.7069,2.7362,2.7069,2.7069,20169600.0
2011-02-23 10:00:00,2.77,2.78,2.76,2.77,21388800.0,2.7069,2.7167,2.6972,2.7069,21388800.0
2011-02-23 10:30:00,2.77,2.78,2.74,2.76,19670400.0,2.7069,2.7167,2.6776,2.6972,19670400.0
2011-02-23 11:00:00,2.76,2.76,2.75,2.75,13353600.0,2.6972,2.6972,2.6874,2.6874,13353600.0
2011-02-23 11:30:00,2.75,2.75,2.73,2.73,22464000.0,2.6874,2.6874,2.6678,2.6678,22464000.0
2011-02-23 12:00:00,2.73,2.73,2.69,2.71,18451200.0,2.6678,2.6678,2.6288,2.6483,18451200.0
2011-02-23 12:30:00,2.71,2.71,2.7,2.71,10105600.0,2.6483,2.6483,2.6385,2.6483,10105600.0
2011-02-23 13:00:00,2.71,2.72,2.69,2.71,23785600.0,2.6483,2.6581,2.6288,2.6483,23785600.0
2011-02-23 13:30:00,2.71,2.73,2.7,2.72,17574400.0,2.6483,2.6678,2.6385,2.6581,17574400.0
2011-02-23 14:00:00,2.72,2.74,2.72,2.73,10272000.0,2.6581,2.6776,2.6581,2.6678,10272000.0
2011-02-23 14:30:00,2.73,2.75,2.72,2.75,12393600.0,2.6678,2.6874,2.6581,2.6874,12393600.0
2011-02-23 15:00:00,2.75,2.76,2.74,2.75,15033600.0,2.6874,2.6972,2.6776,2.6874,15033600.0
2011-02-23 15:30:00,2.75,2.75,2.73,2.73,20585600.0,2.6874,2.6874,2.6678,2.6678,20585600.0
2011-02-24 09:30:00,2.74,2.75,2.73,2.75,25513600.0,2.6776,2.6874,2.6678,2.6874,25513600.0
2011-02-24 10:00:00,2.75,2.77,2.74,2.76,24521600.0,2.6874,2.7069,2.6776,2.6972,24521600.0
2011-02-24 10:30:00,2.76,2.76,2.73,2.74,14192000.0,2.6972,2.6972,2.6678,2.6776,14192000.0
2011-02-24 11:00:00,2.74,2.75,2.72,2.74,12470400.0,2.6776,2.6874,2.6581,2.6776,12470400.0
2011-02-24 11:30:00,2.74,2.75,2.72,2.73,9494400.0,2.6776,2.6874,2.6581,2.6678,9494400.0
2011-02-24 12:00:00,2.73,2.74,2.71,2.72,7571200.0,2.6678,2.6776,2.6483,2.6581,7571200.0
2011-02-24 12:30:00,2.72,2.73,2.71,2.73,10124800.0,2.6581,2.6678,2.6483,2.6678,10124800.0
2011-02-24 13:00:00,2.73,2.74,2.72,2.72,7430400.0,2.6678,2.6776,2.6581,2.6581,7430400.0
2011-02-24 13:30:00,2.72,2.73,2.69,2.7,20716800.0,2.6581,2.6678,2.6288,2.6385,20716800.0
2011-02-24 14:00:00,2.7,2.75,2.7,2.74,17776000.0,2.6385,2.6874,2.6385,2.6776,17776000.0
2011-02-24 14:30:00,2.74,2.75,2.73,2.75,10864000.0,2.6776,2.6874,2.6678,2.6874,10864000.0
2011-02-24 15:00:00,2.75,2.77,2.74,2.77,11280000.0,2.6874,2.7069,2.6776,2.7069,11280000.0
2011-02-24 15:30:00,2.77,2.78,2.76,2.76,20592000.0,2.7069,2.7167,2.6972,2.6972,20592000.0
2011-02-25 09:30:00,2.79,2.82,2.79,2.81,28220800.0,2.7265,2.7558,2.7265,2.746,28220800.0
2011-02-25 10:00:00,2.81,2.83,2.81,2.82,14412800.0,2.746,2.7656,2.746,2.7558,14412800.0
2011-02-25 10:30:00,2.82,2.84,2.82,2.84,7980800.0,2.7558,2.7753,2.7558,2.7753,7980800.0
2011-02-25 11:00:00,2.84,2.84,2.82,2.82,12291200.0,2.7753,2.7753,2.7558,2.7558,12291200.0
2011-02-25 11:30:00,2.83,2.83,2.81,2.82,11174400.0,2.7656,2.7656,2.746,2.7558,11174400.0
2011-02-25 12:00:00,2.82,2.83,2.82,2.83,4182400.0,2.7558,2.7656,2.7558,2.7656,4182400.0
2011-02-25 12:30:00,2.83,2.84,2.83,2.83,3036800.0,2.7656,2.7753,2.7656,2.7656,3036800.0
2011-02-25 13:00:00,2.83,2.84,2.83,2.84,8000000.0,2.7656,2.7753,2.7656,2.7753,8000000.0
2011-02-25 13:30:00,2.84,2.84,2.83,2.84,5689600.0,2.7753,2.7753,2.7656,2.7753,5689600.0
2011-02-25 14:00:00,2.84,2.84,2.83,2.83,5744000.0,2.7753,2.7753,2.7656,2.7656,5744000.0
2011-02-25 14:30:00,2.83,2.84,2.83,2.84,4838400.0,2.7656,2.7753,2.7656,2.7753,4838400.0
2011-02-25 15:00:00,2.84,2.84,2.83,2.84,3273600.0,2.7753,2.7753,2.7656,2.7753,3273600.0
2011-02-25 15:30:00,2.84,2.84,2.83,2.84,10617600.0,2.7753,2.7753,2.7656,2.7753,10617600.0
2011-02-28 09:30:00,2.86,2.88,2.85,2.87,18678400.0,2.7949,2.8144,2.7851,2.8047,18678400.0
2011-02-28 10:00:00,2.87,2.87,2.86,2.87,15782400.0,2.8047,2.8047,2.7949,2.8047,15782400.0
2011-02-28 10:30:00,2.87,2.87,2.86,2.87,12361600.0,2.8047,2.8047,2.7949,2.8047,12361600.0
2011-02-28 11:00:00,2.87,2.87,2.85,2.85,6547200.0,2.8047,2.8047,2.7851,2.7851,6547200.0
2011-02-28 11:30:00,2.85,2.85,2.84,2.85,10345600.0,2.7851,2.7851,2.7753,2.7851,10345600.0
2011-02-28 12:00:00,2.85,2.85,2.84,2.85,4224000.0,2.7851,2.7851,2.7753,2.7851,4224000.0
2011-02-28 12:30:00,2.85,2.85,2.83,2.83,10256000.0,2.7851,2.7851,2.7656,2.7656,10256000.0
2011-02-28 13:00:00,2.83,2.83,2.82,2.82,12009600.0,2.7656,2.7656,2.7558,2.7558,12009600.0
2011-02-28 13:30:00,2.82,2.83,2.82,2.82,5683200.0,2.7558,2.7656,2.7558,2.7558,5683200.0
2011-02-28 14:00:00,2.82,2.83,2.82,2.83,5334400.0,2.7558,2.7656,2.7558,2.7656,5334400.0
2011-02-28 14:30:00,2.83,2.84,2.83,2.84,4780800.0,2.7656,2.7753,2.7656,2.7753,4780800.0
2011-02-28 15:00:00,2.84,2.84,2.83,2.84,5724800.0,2.7753,2.7753,2.7656,2.7753,5724800.0
2011-02-28 15:30:00,2.84,2.85,2.84,2.85,18825600.0,2.7753,2.7851,2.7753,2.7851,18825600.0
2011-03-01 09:30:00,2.87,2.87,2.84,2.85,35104000.0,2.8047,2.8047,2.7753,2.7851,35104000.0
2011-03-01 10:00:00,2.85,2.86,2.81,2.81,34844800.0,2.7851,2.7949,2.746,2.746,34844800.0
2011-03-01 10:30:00,2.81,2.84,2.8,2.84,18905600.0,2.746,2.7753,2.7362,2.7753,18905600.0
2011-03-01 11:00:00,2.84,2.84,2.82,2.82,14860800.0,2.7753,2.7753,2.7558,2.7558,14860800.0
2011-03-01 11:30:00,2.82,2.82,2.79,2.79,18883200.0,2.7558,2.7558,2.7265,2.7265,18883200.0
2011-03-01 12:00:00,2.79,2.8,2.78,2.78,17708800.0,2.7265,2.7362,2.7167,2.7167,17708800.0
2011-03-01 12:30:00,2.78,2.8,2.78,2.79,15180800.0,2.7167,2.7362,2.7167,2.7265,15180800.0
2011-03-01 13:00:00,2.79,2.79,2.77,2.78,18601600.0,2.7265,2.7265,2.7069,2.7167,18601600.0
2011-03-01 13:30:00,2.78,2.79,2.77,2.78,12700800.0,2.7167,2.7265,2.7069,2.7167,12700800.0
2011-03-01 14:00:00,2.78,2.78,2.75,2.75,24313600.0,2.7167,2.7167,2.6874,2.6874,24313600.0
2011-03-01 14:30:00,2.75,2.76,2.74,2.75,15136000.0,2.6874,2.6972,2.6776,2.6874,15136000.0
2011-03-01 15:00:00,2.75,2.77,2.74,2.76,17769600.0,2.6874,2.7069,2.6776,2.6972,17769600.0
2011-03-01 15:30:00,2.76,2.77,2.76,2.76,19526400.0,2.6972,2.7069,2.6972,2.6972,19526400.0
2011-03-02 09:30:00,2.76,2.78,2.75,2.78,32022400.0,2.6972,2.7167,2.6874,2.7167,32022400.0
2011-03-02 10:00:00,2.78,2.8,2.77,2.78,25715200.0,2.7167,2.7362,2.7069,2.7167,25715200.0
2011-03-02 10:30:00,2.78,2.81,2.78,2.81,27952000.0,2.7167,2.746,2.7167,2.746,27952000.0
2011-03-02 11:00:00,2.81,2.82,2.8,2.8,22668800.0,2.746,2.7558,2.7362,2.7362,22668800.0
2011-03-02 11:30:00,2.8,2.8,2.77,2.77,25420800.0,2.7362,2.7362,2.7069,2.7069,25420800.0
2011-03-02 12:00:00,2.77,2.79,2.77,2.79,14876800.0,2.7069,2.7265,2.7069,2.7265,14876800.0
2011-03-02 12:30:00,2.79,2.8,2.79,2.79,9305600.0,2.7265,2.7362,2.7265,2.7265,9305600.0
2011-03-02 13:00:00,2.79,2.81,2.79,2.79,16819200.0,2.7265,2.746,2.7265,2.7265,16819200.0
2011-03-02 13:30:00,2.79,2.8,2.78,2.78,12000000.0,2.7265,2.7362,2.7167,2.7167,12000000.0
2011-03-02 14:00:00,2.78,2.8,2.77,2.79,12608000.0,2.7167,2.7362,2.7069,2.7265,12608000.0
2011-03-02 14:30:00,2.79,2.8,2.78,2.8,12288000.0,2.7265,2.7362,2.7167,2.7362,12288000.0
2011-03-02 15:00:00,2.8,2.81,2.8,2.8,11094400.0,2.7362,2.746,2.7362,2.7362,11094400.0
2011-03-02 15:30:00,2.8,2.8,2.78,2.79,15481600.0,2.7362,2.7362,2.7167,2.7265,15481600.0
2011-03-03 09:30:00,2.84,2.87,2.84,2.87,39072000.0,2.7753,2.8047,2.7753,2.8047,39072000.0
2011-03-03 10:00:00,2.87,2.88,2.86,2.87,21257600.0,2.8047,2.8144,2.7949,2.8047,21257600.0
2011-03-03 10:30:00,2.87,2.89,2.86,2.88,17369600.0,2.8047,2.8242,2.7949,2.8144,17369600.0
2011-03-03 11:00:00,2.88,2.89,2.88,2.89,9712000.0,2.8144,2.8242,2.8144,2.8242,9712000.0
2011-03-03 11:30:00,2.89,2.9,2.88,2.89,7948800.0,2.8242,2.834,2.8144,2.8242,7948800.0
2011-03-03 12:00:00,2.9,2.9,2.89,2.89,3648000.0,2.834,2.834,2.8242,2.8242,3648000.0
2011-03-03 12:30:00,2.89,2.9,2.89,2.89,4406400.0,2.8242,2.834,2.8242,2.8242,4406400.0
2011-03-03 13:00:00,2.89,2.9,2.89,2.89,3136000.0,2.8242,2.834,2.8242,2.8242,3136000.0
2011-03-03 13:30:00,2.89,2.9,2.89,2.89,2592000.0,2.8242,2.834,2.8242,2.8242,2592000.0
2011-03-03 14:00:00,2.89,2.9,2.89,2.9,3932800.0,2.8242,2.834,2.8242,2.834,3932800.0
2011-03-03 14:30:00,2.9,2.9,2.89,2.9,3622400.0,2.834,2.834,2.8242,2.834,3622400.0
2011-03-03 15:00:00,2.9,2.9,2.9,2.9,2873600.0,2.834,2.834,2.834,2.834,2873600.0
2011-03-03 15:30:00,2.9,2.9,2.89,2.89,10793600.0,2.834,2.834,2.8242,2.8242,10793600.0
2011-03-04 09:30:00,2.89,2.9,2.87,2.89,21158400.0,2.8242,2.834,2.8047,2.8242,21158400.0
2011-03-04 10:00:00,2.89,2.89,2.86,2.87,13926400.0,2.8242,2.8242,2.7949,2.8047,13926400.0
2011-03-04 10:30:00,2.87,2.88,2.86,2.88,8944000.0,2.8047,2.8144,2.7949,2.8144,8944000.0
2011-03-04 11:00:00,2.88,2.88,2.87,2.87,9702400.0,2.8144,2.8144,2.8047,2.8047,9702400.0
2011-03-04 11:30:00,2.87,2.88,2.86,2.86,8896000.0,2.8047,2.8144,2.7949,2.7949,8896000.0
2011-03-04 12:00:00,2.86,2.86,2.83,2.84,16611200.0,2.7949,2.7949,2.7656,2.7753,16611200.0
2011-03-04 12:30:00,2.84,2.85,2.83,2.84,11318400.0,2.7753,2.7851,2.7656,2.7753,11318400.0
2011-03-04 13:00:00,2.84,2.85,2.84,2.84,7305600.0,2.7753,2.7851,2.7753,2.7753,7305600.0
2011-03-04 13:30:00,2.84,2.85,2.84,2.85,7081600.0,2.7753,2.7851,2.7753,2.7851,7081600.0
2011-03-04 14:00:00,2.84,2.85,2.83,2.84,5657600.0,2.7753,2.7851,2.7656,2.7753,5657600.0
2011-03-04 14:30:00,2.84,2.85,2.84,2.85,3427200.0,2.7753,2.7851,2.7753,2.7851,3427200.0
2011-03-04 15:00:00,2.85,2.86,2.84,2.84,9856000.0,2.7851,2.7949,2.7753,2.7753,9856000.0
2011-03-04 15:30:00,2.84,2.87,2.83,2.87,14707200.0,2.7753,2.8047,2.7656,2.8047,14707200.0
2011-03-07 09:30:00,2.89,2.89,2.86,2.87,16956800.0,2.8242,2.8242,2.7949,2.8047,16956800.0
2011-03-07 10:00:00,2.87,2.88,2.86,2.86,10489600.0,2.8047,2.8144,2.7949,2.7949,10489600.0
2011-03-07 10:30:00,2.86,2.86,2.81,2.81,15830400.0,2.7949,2.7949,2.746,2.746,15830400.0
2011-03-07 11:00:00,2.82,2.82,2.79,2.8,11590400.0,2.7558,2.7558,2.7265,2.7362,11590400.0
2011-03-07 11:30:00,2.8,2.8,2.76,2.77,26467200.0,2.7362,2.7362,2.6972,2.7069,26467200.0
2011-03-07 12:00:00,2.77,2.78,2.76,2.76,10777600.0,2.7069,2.7167,2.6972,2.6972,10777600.0
2011-03-07 12:30:00,2.76,2.77,2.75,2.76,7465600.0,2.6972,2.7069,2.6874,2.6972,7465600.0
2011-03-07 13:00:00,2.75,2.76,2.74,2.75,9392000.0,2.6874,2.6972,2.6776,2.6874,9392000.0
2011-03-07 13:30:00,2.75,2.76,2.74,2.75,5372800.0,2.6874,2.6972,2.6776,2.6874,5372800.0
2011-03-07 14:00:00,2.75,2.78,2.75,2.77,7760000.0,2.6874,2.7167,2.6874,2.7069,7760000.0
2011-03-07 14:30:00,2.77,2.78,2.76,2.77,6243200.0,2.7069,2.7167,2.6972,2.7069,6243200.0
2011-03-07 15:00:00,2.77,2.8,2.77,2.79,9523200.0,2.7069,2.7362,2.7069,2.7265,9523200.0
2011-03-07 15:30:00,2.79,2.81,2.79,2.79,12300800.0,2.7265,2.746,2.7265,2.7265,12300800.0
2011-03-08 09:30:00,2.78,2.79,2.75,2.78,26025600.0,2.7167,2.7265,2.6874,2.7167,26025600.0
2011-03-08 10:00:00,2.78,2.81,2.78,2.81,29209600.0,2.7167,2.746,2.7167,2.746,29209600.0
2011-03-08 10:30:00,2.81,2.82,2.8,2.81,15936000.0,2.746,2.7558,2.7362,2.746,15936000.0
2011-03-08 11:00:00,2.81,2.82,2.8,2.82,17507200.0,2.746,2.7558,2.7362,2.7558,17507200.0
2011-03-08 11:30:00,2.82,2.83,2.82,2.83,11500800.0,2.7558,2.7656,2.7558,2.7656,11500800.0
2011-03-08 12:00:00,2.83,2.84,2.83,2.83,5283200.0,2.7656,2.7753,2.7656,2.7656,5283200.0
2011-03-08 12:30:00,2.83,2.83,2.83,2.83,4307200.0,2.7656,2.7656,2.7656,2.7656,4307200.0
2011-03-08 13:00:00,2.83,2.83,2.83,2.83,3001600.0,2.7656,2.7656,2.7656,2.7656,3001600.0
2011-03-08 13:30:00,2.83,2.83,2.83,2.83,4457600.0,2.7656,2.7656,2.7656,2.7656,4457600.0
2011-03-08 14:00:00,2.83,2.83,2.8,2.81,8796800.0,2.7656,2.7656,2.7362,2.746,8796800.0
2011-03-08 14:30:00,2.81,2.83,2.8,2.82,5568000.0,2.746,2.7656,2.7362,2.7558,5568000.0
2011-03-08 15:00:00,2.82,2.83,2.82,2.82,5094400.0,2.7558,2.7656,2.7558,2.7558,5094400.0
2011-03-08 15:30:00,2.82,2.83,2.81,2.81,16579200.0,2.7558,2.7656,2.746,2.746,16579200.0
2011-03-09 09:30:00,2.79,2.79,2.74,2.76,38665600.0,2.7265,2.7265,2.6776,2.6972,38665600.0
2011-03-09 10:00:00,2.77,2.8,2.75,2.79,16070400.0,2.7069,2.7362,2.6874,2.7265,16070400.0
2011-03-09 10:30:00,2.79,2.8,2.75,2.76,18764800.0,2.7265,2.7362,2.6874,2.6972,18764800.0
2011-03-09 11:00:00,2.76,2.77,2.75,2.76,12924800.0,2.6972,2.7069,2.6874,2.6972,12924800.0
2011-03-09 11:30:00,2.76,2.79,2.75,2.78,13840000.0,2.6972,2.7265,2.6874,2.7167,13840000.0
2011-03-09 12:00:00,2.78,2.79,2.77,2.77,5468800.0,2.7167,2.7265,2.7069,2.7069,5468800.0
2011-03-09 12:30:00,2.77,2.79,2.77,2.78,7030400.0,2.7069,2.7265,2.7069,2.7167,7030400.0
2011-03-09 13:00:00,2.78,2.78,2.76,2.78,7052800.0,2.7167,2.7167,2.6972,2.7167,7052800.0
2011-03-09 13:30:00,2.77,2.78,2.76,2.76,6499200.0,2.7069,2.7167,2.6972,2.6972,6499200.0
2011-03-09 14:00:00,2.76,2.79,2.76,2.78,7936000.0,2.6972,2.7265,2.6972,2.7167,7936000.0
2011-03-09 14:30:00,2.78,2.79,2.76,2.78,5670400.0,2.7167,2.7265,2.6972,2.7167,5670400.0
2011-03-09 15:00:00,2.78,2.79,2.78,2.78,6576000.0,2.7167,2.7265,2.7167,2.7167,6576000.0
2011-03-09 15:30:00,2.78,2.78,2.77,2.77,16515200.0,2.7167,2.7167,2.7069,2.7069,16515200.0
2011-03-10 09:30:00,2.71,2.72,2.67,2.69,62707200.0,2.6483,2.6581,2.6092,2.6288,62707200.0
2011-03-10 10:00:00,2.69,2.69,2.66,2.68,28758400.0,2.6288,2.6288,2.5994,2.619,28758400.0
2011-03-10 10:30:00,2.68,2.69,2.67,2.69,18969600.0,2.619,2.6288,2.6092,2.6288,18969600.0
2011-03-10 11:00:00,2.69,2.7,2.68,2.7,12083200.0,2.6288,2.6385,2.619,2.6385,12083200.0
2011-03-10 11:30:00,2.69,2.71,2.69,2.7,10057600.0,2.6288,2.6483,2.6288,2.6385,10057600.0
2011-03-10 12:00:00,2.7,2.71,2.69,2.69,12627200.0,2.6385,2.6483,2.6288,2.6288,12627200.0
2011-03-10 12:30:00,2.69,2.72,2.69,2.72,16307200.0,2.6288,2.6581,2.6288,2.6581,16307200.0
2011-03-10 13:00:00,2.72,2.72,2.69,2.7,16560000.0,2.6581,2.6581,2.6288,2.6385,16560000.0
2011-03-10 13:30:00,2.7,2.7,2.67,2.69,19817600.0,2.6385,2.6385,2.6092,2.6288,19817600.0
2011-03-10 14:00:00,2.69,2.71,2.69,2.69,9059200.0,2.6288,2.6483,2.6288,2.6288,9059200.0
2011-03-10 14:30:00,2.69,2.71,2.69,2.7,8345600.0,2.6288,2.6483,2.6288,2.6385,8345600.0
2011-03-10 15:00:00,2.7,2.7,2.68,2.68,12867200.0,2.6385,2.6385,2.619,2.619,12867200.0
2011-03-10 15:30:00,2.68,2.7,2.68,2.69,20313600.0,2.619,2.6385,2.619,2.6288,20313600.0
2011-03-11 09:30:00,2.66,2.7,2.65,2.68,43900800.0,2.5994,2.6385,2.5897,2.619,43900800.0
2011-03-11 10:00:00,2.68,2.69,2.66,2.67,21516800.0,2.619,2.6288,2.5994,2.6092,21516800.0
2011-03-11 10:30:00,2.67,2.68,2.66,2.68,14870400.0,2.6092,2.619,2.5994,2.619,14870400.0
2011-03-11 11:00:00,2.68,2.69,2.67,2.69,10761600.0,2.619,2.6288,2.6092,2.6288,10761600.0
2011-03-11 11:30:00,2.69,2.71,2.68,2.71,14502400.0,2.6288,2.6483,2.619,2.6483,14502400.0
2011-03-11 12:00:00,2.71,2.71,2.7,2.71,7526400.0,2.6483,2.6483,2.6385,2.6483,7526400.0
2011-03-11 12:30:00,2.71,2.72,2.71,2.72,2892800.0,2.6483,2.6581,2.6483,2.6581,2892800.0
2011-03-11 13:00:00,2.72,2.72,2.7,2.7,4672000.0,2.6581,2.6581,2.6385,2.6385,4672000.0
2011-03-11 13:30:00,2.7,2.71,2.7,2.7,3779200.0,2.6385,2.6483,2.6385,2.6385,3779200.0
2011-03-11 14:00:00,2.7,2.72,2.7,2.71,4832000.0,2.6385,2.6581,2.6385,2.6483,4832000.0
2011-03-11 14:30:00,2.71,2.72,2.71,2.72,4316800.0,2.6483,2.6581,2.6483,2.6581,4316800.0
2011-03-11 15:00:00,2.72,2.73,2.72,2.73,8032000.0,2.6581,2.6678,2.6581,2.6678,8032000.0
2011-03-11 15:30:00,2.73,2.74,2.72,2.72,12969600.0,2.6678,2.6776,2.6581,2.6581,12969600.0
2011-03-14 09:30:00,2.69,2.73,2.69,2.72,27440000.0,2.6288,2.6678,2.6288,2.6581,27440000.0
2011-03-14 10:00:00,2.72,2.73,2.7,2.7,18992000.0,2.6581,2.6678,2.6385,2.6385,18992000.0
2011-03-14 10:30:00,2.7,2.7,2.68,2.68,22371200.0,2.6385,2.6385,2.619,2.619,22371200.0
2011-03-14 11:00:00,2.68,2.69,2.66,2.67,13225600.0,2.619,2.6288,2.5994,2.6092,13225600.0
2011-03-14 11:30:00,2.67,2.68,2.66,2.67,6652800.0,2.6092,2.619,2.5994,2.6092,6652800.0
2011-03-14 12:00:00,2.67,2.67,2.66,2.67,6339200.0,2.6092,2.6092,2.5994,2.6092,6339200.0
2011-03-14 12:30:00,2.67,2.68,2.66,2.68,6864000.0,2.6092,2.619,2.5994,2.619,6864000.0
2011-03-14 13:00:00,2.68,2.69,2.67,2.68,5702400.0,2.619,2.6288,2.6092,2.619,5702400.0
2011-03-14 13:30:00,2.68,2.69,2.67,2.68,5584000.0,2.619,2.6288,2.6092,2.619,5584000.0
2011-03-14 14:00:00,2.68,2.7,2.68,2.7,10201600.0,2.619,2.6385,2.619,2.6385,10201600.0
2011-03-14 14:30:00,2.69,2.69,2.68,2.68,7862400.0,2.6288,2.6288,2.619,2.619,7862400.0
2011-03-14 15:00:00,2.68,2.7,2.68,2.69,7968000.0,2.619,2.6385,2.619,2.6288,7968000.0
2011-03-14 15:30:00,2.69,2.71,2.69,2.7,19136000.0,2.6288,2.6483,2.6288,2.6385,19136000.0
2011-03-15 09:30:00,2.54,2.58,2.53,2.54,55660800.0,2.4822,2.5213,2.4724,2.4822,55660800.0
2011-03-15 10:00:00,2.55,2.58,2.54,2.58,27548800.0,2.4919,2.5213,2.4822,2.5213,27548800.0
2011-03-15 10:30:00,2.58,2.6,2.57,2.6,19728000.0,2.5213,2.5408,2.5115,2.5408,19728000.0
2011-03-15 11:00:00,2.6,2.6,2.58,2.6,14217600.0,2.5408,2.5408,2.5213,2.5408,14217600.0
2011-03-15 11:30:00,2.6,2.61,2.6,2.61,12038400.0,2.5408,2.5506,2.5408,2.5506,12038400.0
2011-03-15 12:00:00,2.61,2.63,2.6,2.63,11833600.0,2.5506,2.5701,2.5408,2.5701,11833600.0
2011-03-15 12:30:00,2.63,2.63,2.59,2.61,12828800.0,2.5701,2.5701,2.531,2.5506,12828800.0
2011-03-15 13:00:00,2.61,2.61,2.6,2.6,7238400.0,2.5506,2.5506,2.5408,2.5408,7238400.0
2011-03-15 13:30:00,2.6,2.61,2.6,2.61,5100800.0,2.5408,2.5506,2.5408,2.5506,5100800.0
2011-03-15 14:00:00,2.61,2.63,2.6,2.63,10659200.0,2.5506,2.5701,2.5408,2.5701,10659200.0
2011-03-15 14:30:00,2.63,2.64,2.62,2.63,9561600.0,2.5701,2.5799,2.5603,2.5701,9561600.0
2011-03-15 15:00:00,2.63,2.65,2.63,2.64,16233600.0,2.5701,2.5897,2.5701,2.5799,16233600.0
2011-03-15 15:30:00,2.64,2.65,2.63,2.63,20275200.0,2.5799,2.5897,2.5701,2.5701,20275200.0
2011-03-16 09:30:00,2.58,2.6,2.57,2.59,35760000.0,2.5213,2.5408,2.5115,2.531,35760000.0
2011-03-16 10:00:00,2.59,2.61,2.59,2.6,18864000.0,2.531,2.5506,2.531,2.5408,18864000.0
2011-03-16 10:30:00,2.6,2.61,2.58,2.58,22742400.0,2.5408,2.5506,2.5213,2.5213,22742400.0
2011-03-16 11:00:00,2.58,2.58,2.52,2.56,45212800.0,2.5213,2.5213,2.4626,2.5017,45212800.0
2011-03-16 11:30:00,2.56,2.56,2.53,2.53,24371200.0,2.5017,2.5017,2.4724,2.4724,24371200.0
2011-03-16 12:00:00,2.53,2.54,2.51,2.54,30371200.0,2.4724,2.4822,2.4528,2.4822,30371200.0
2011-03-16 12:30:00,2.54,2.55,2.53,2.54,18153600.0,2.4822,2.4919,2.4724,2.4822,18153600.0
2011-03-16 13:00:00,2.54,2.55,2.52,2.53,14128000.0,2.4822,2.4919,2.4626,2.4724,14128000.0
2011-03-16 13:30:00,2.53,2.53,2.51,2.52,13699200.0,2.4724,2.4724,2.4528,2.4626,13699200.0
2011-03-16 14:00:00,2.52,2.52,2.46,2.49,35152000.0,2.4626,2.4626,2.404,2.4333,35152000.0
2011-03-16 14:30:00,2.49,2.55,2.49,2.53,29763200.0,2.4333,2.4919,2.4333,2.4724,29763200.0
2011-03-16 15:00:00,2.53,2.55,2.51,2.52,29993600.0,2.4724,2.4919,2.4528,2.4626,29993600.0
2011-03-16 15:30:00,2.52,2.52,2.49,2.5,28611200.0,2.4626,2.4626,2.4333,2.4431,28611200.0
2011-03-17 09:30:00,2.58,2.58,2.55,2.56,30848000.0,2.5213,2.5213,2.4919,2.5017,30848000.0
2011-03-17 10:00:00,2.56,2.58,2.56,2.58,23075200.0,2.5017,2.5213,2.5017,2.5213,23075200.0
2011-03-17 10:30:00,2.58,2.59,2.58,2.59,13782400.0,2.5213,2.531,2.5213,2.531,13782400.0
2011-03-17 11:00:00,2.59,2.6,2.58,2.58,12185600.0,2.531,2.5408,2.5213,2.5213,12185600.0
2011-03-17 11:30:00,2.58,2.59,2.58,2.58,7862400.0,2.5213,2.531,2.5213,2.5213,7862400.0
2011-03-17 12:00:00,2.58,2.59,2.58,2.58,5206400.0,2.5213,2.531,2.5213,2.5213,5206400.0
2011-03-17 12:30:00,2.58,2.59,2.57,2.58,4576000.0,2.5213,2.531,2.5115,2.5213,4576000.0
2011-03-17 13:00:00,2.58,2.59,2.56,2.56,6192000.0,2.5213,2.531,2.5017,2.5017,6192000.0
2011-03-17 13:30:00,2.56,2.57,2.54,2.55,10400000.0,2.5017,2.5115,2.4822,2.4919,10400000.0
2011-03-17 14:00:00,2.55,2.56,2.54,2.55,9500800.0,2.4919,2.5017,2.4822,2.4919,9500800.0
2011-03-17 14:30:00,2.55,2.57,2.55,2.56,6265600.0,2.4919,2.5115,2.4919,2.5017,6265600.0
2011-03-17 15:00:00,2.56,2.57,2.54,2.54,5456000.0,2.5017,2.5115,2.4822,2.4822,5456000.0
2011-03-17 15:30:00,2.54,2.56,2.54,2.54,13606400.0,2.4822,2.5017,2.4822,2.4822,13606400.0
2011-03-18 09:30:00,2.6,2.6,2.58,2.58,28204800.0,2.5408,2.5408,2.5213,2.5213,28204800.0
2011-03-18 10:00:00,2.58,2.58,2.55,2.55,23779200.0,2.5213,2.5213,2.4919,2.4919,23779200.0
2011-03-18 10:30:00,2.55,2.57,2.54,2.56,9875200.0,2.4919,2.5115,2.4822,2.5017,9875200.0
2011-03-18 11:00:00,2.56,2.57,2.54,2.54,11955200.0,2.5017,2.5115,2.4822,2.4822,11955200.0
2011-03-18 11:30:00,2.54,2.55,2.53,2.54,12988800.0,2.4822,2.4919,2.4724,2.4822,12988800.0
2011-03-18 12:00:00,2.53,2.56,2.53,2.55,5683200.0,2.4724,2.5017,2.4724,2.4919,5683200.0
2011-03-18 12:30:00,2.55,2.56,2.54,2.55,3036800.0,2.4919,2.5017,2.4822,2.4919,3036800.0
2011-03-18 13:00:00,2.55,2.56,2.55,2.56,4332800.0,2.4919,2.5017,2.4919,2.5017,4332800.0
2011-03-18 13:30:00,2.56,2.57,2.56,2.56,4624000.0,2.5017,2.5115,2.5017,2.5017,4624000.0
2011-03-18 14:00:00,2.56,2.56,2.54,2.55,5264000.0,2.5017,2.5017,2.4822,2.4919,5264000.0
2011-03-18 14:30:00,2.55,2.55,2.54,2.54,5081600.0,2.4919,2.4919,2.4822,2.4822,5081600.0
2011-03-18 15:00:00,2.54,2.54,2.53,2.53,5616000.0,2.4822,2.4822,2.4724,2.4724,5616000.0
2011-03-18 15:30:00,2.53,2.54,2.53,2.53,9792000.0,2.4724,2.4822,2.4724,2.4724,9792000.0
2011-03-21 09:30:00,2.61,2.64,2.6,2.63,32230400.0,2.5506,2.5799,2.5408,2.5701,32230400.0
2011-03-21 10:00:00,2.63,2.64,2.63,2.64,11747200.0,2.5701,2.5799,2.5701,2.5799,11747200.0
2011-03-21 10:30:00,2.64,2.65,2.64,2.64,8732800.0,2.5799,2.5897,2.5799,2.5799,8732800.0
2011-03-21 11:00:00,2.64,2.65,2.64,2.65,8899200.0,2.5799,2.5897,2.5799,2.5897,8899200.0
2011-03-21 11:30:00,2.64,2.65,2.64,2.64,3161600.0,2.5799,2.5897,2.5799,2.5799,3161600.0
2011-03-21 12:00:00,2.64,2.64,2.64,2.64,2892800.0,2.5799,2.5799,2.5799,2.5799,2892800.0
2011-03-21 12:30:00,2.64,2.64,2.63,2.63,4758400.0,2.5799,2.5799,2.5701,2.5701,4758400.0
2011-03-21 13:00:00,2.63,2.63,2.62,2.62,4073600.0,2.5701,2.5701,2.5603,2.5603,4073600.0
2011-03-21 13:30:00,2.62,2.64,2.62,2.64,6592000.0,2.5603,2.5799,2.5603,2.5799,6592000.0
2011-03-21 14:00:00,2.64,2.64,2.63,2.64,4147200.0,2.5799,2.5799,2.5701,2.5799,4147200.0
2011-03-21 14:30:00,2.63,2.64,2.63,2.63,2620800.0,2.5701,2.5799,2.5701,2.5701,2620800.0
2011-03-21 15:00:00,2.63,2.64,2.62,2.62,5993600.0,2.5701,2.5799,2.5603,2.5603,5993600.0
2011-03-21 15:30:00,2.62,2.63,2.62,2.63,8598400.0,2.5603,2.5701,2.5603,2.5701,8598400.0
2011-03-22 09:30:00,2.63,2.64,2.62,2.62,17209600.0,2.5701,2.5799,2.5603,2.5603,17209600.0
2011-03-22 10:00:00,2.62,2.64,2.61,2.64,10220800.0,2.5603,2.5799,2.5506,2.5799,10220800.0
2011-03-22 10:30:00,2.64,2.64,2.61,2.61,7308800.0,2.5799,2.5799,2.5506,2.5506,7308800.0
2011-03-22 11:00:00,2.61,2.62,2.61,2.62,7462400.0,2.5506,2.5603,2.5506,2.5603,7462400.0
2011-03-22 11:30:00,2.62,2.63,2.62,2.63,3676800.0,2.5603,2.5701,2.5603,2.5701,3676800.0
2011-03-22 12:00:00,2.63,2.63,2.62,2.63,4672000.0,2.5701,2.5701,2.5603,2.5701,4672000.0
2011-03-22 12:30:00,2.63,2.63,2.62,2.62,2499200.0,2.5701,2.5701,2.5603,2.5603,2499200.0
2011-03-22 13:00:00,2.62,2.62,2.61,2.61,3984000.0,2.5603,2.5603,2.5506,2.5506,3984000.0
2011-03-22 13:30:00,2.61,2.62,2.61,2.62,4003200.0,2.5506,2.5603,2.5506,2.5603,4003200.0
2011-03-22 14:00:00,2.62,2.62,2.61,2.61,5379200.0,2.5603,2.5603,2.5506,2.5506,5379200.0
2011-03-22 14:30:00,2.61,2.62,2.61,2.62,3049600.0,2.5506,2.5603,2.5506,2.5603,3049600.0
2011-03-22 15:00:00,2.62,2.62,2.61,2.62,2249600.0,2.5603,2.5603,2.5506,2.5603,2249600.0
2011-03-22 15:30:00,2.62,2.62,2.62,2.62,6096000.0,2.5603,2.5603,2.5603,2.5603,6096000.0
2011-03-23 09:30:00,2.6,2.61,2.58,2.6,19529600.0,2.5408,2.5506,2.5213,2.5408,19529600.0
2011-03-23 10:00:00,2.59,2.6,2.56,2.58,14240000.0,2.531,2.5408,2.5017,2.5213,14240000.0
2011-03-23 10:30:00,2.58,2.59,2.57,2.58,5731200.0,2.5213,2.531,2.5115,2.5213,5731200.0
2011-03-23 11:00:00,2.58,2.61,2.58,2.6,4812800.0,2.5213,2.5506,2.5213,2.5408,4812800.0
2011-03-23 11:30:00,2.6,2.62,2.6,2.61,7916800.0,2.5408,2.5603,2.5408,2.5506,7916800.0
2011-03-23 12:00:00,2.61,2.63,2.6,2.63,5520000.0,2.5506,2.5701,2.5408,2.5701,5520000.0
2011-03-23 12:30:00,2.63,2.63,2.62,2.62,4195200.0,2.5701,2.5701,2.5603,2.5603,4195200.0
2011-03-23 13:00:00,2.62,2.63,2.62,2.62,2275200.0,2.5603,2.5701,2.5603,2.5603,2275200.0
2011-03-23 13:30:00,2.63,2.64,2.63,2.63,5107200.0,2.5701,2.5799,2.5701,2.5701,5107200.0
2011-03-23 14:00:00,2.63,2.63,2.62,2.63,3507200.0,2.5701,2.5701,2.5603,2.5701,3507200.0
2011-03-23 14:30:00,2.63,2.66,2.63,2.65,10396800.0,2.5701,2.5994,2.5701,2.5897,10396800.0
2011-03-23 15:00:00,2.65,2.66,2.65,2.66,7936000.0,2.5897,2.5994,2.5897,2.5994,7936000.0
2011-03-23 15:30:00,2.66,2.66,2.65,2.65,9878400.0,2.5994,2.5994,2.5897,2.5897,9878400.0
2011-03-24 09:30:00,2.69,2.69,2.66,2.67,16620800.0,2.6288,2.6288,2.5994,2.6092,16620800.0
2011-03-24 10:00:00,2.67,2.68,2.66,2.68,8156800.0,2.6092,2.619,2.5994,2.619,8156800.0
2011-03-24 10:30:00,2.68,2.71,2.68,2.71,9107200.0,2.619,2.6483,2.619,2.6483,9107200.0
2011-03-24 11:00:00,2.71,2.73,2.71,2.72,11190400.0,2.6483,2.6678,2.6483,2.6581,11190400.0
2011-03-24 11:30:00,2.72,2.73,2.72,2.72,4016000.0,2.6581,2.6678,2.6581,2.6581,4016000.0
2011-03-24 12:00:00,2.72,2.73,2.72,2.73,6035200.0,2.6581,2.6678,2.6581,2.6678,6035200.0
2011-03-24 12:30:00,2.73,2.73,2.72,2.72,4576000.0,2.6678,2.6678,2.6581,2.6581,4576000.0
2011-03-24 13:00:00,2.73,2.73,2.72,2.73,1596800.0,2.6678,2.6678,2.6581,2.6678,1596800.0
2011-03-24 13:30:00,2.73,2.73,2.72,2.73,3443200.0,2.6678,2.6678,2.6581,2.6678,3443200.0
2011-03-24 14:00:00,2.73,2.74,2.73,2.73,2352000.0,2.6678,2.6776,2.6678,2.6678,2352000.0
2011-03-24 14:30:00,2.74,2.74,2.73,2.74,3251200.0,2.6776,2.6776,2.6678,2.6776,3251200.0
2011-03-24 15:00:00,2.74,2.75,2.74,2.75,7417600.0,2.6776,2.6874,2.6776,2.6874,7417600.0
2011-03-24 15:30:00,2.75,2.75,2.74,2.74,13692800.0,2.6874,2.6874,2.6776,2.6776,13692800.0
2011-03-25 09:30:00,2.76,2.77,2.75,2.76,24534400.0,2.6972,2.7069,2.6874,2.6972,24534400.0
2011-03-25 10:00:00,2.76,2.77,2.75,2.76,10227200.0,2.6972,2.7069,2.6874,2.6972,10227200.0
2011-03-25 10:30:00,2.76,2.79,2.76,2.79,15161600.0,2.6972,2.7265,2.6972,2.7265,15161600.0
2011-03-25 11:00:00,2.79,2.79,2.78,2.78,6185600.0,2.7265,2.7265,2.7167,2.7167,6185600.0
2011-03-25 11:30:00,2.78,2.79,2.78,2.79,3488000.0,2.7167,2.7265,2.7167,2.7265,3488000.0
2011-03-25 12:00:00,2.79,2.79,2.79,2.79,3276800.0,2.7265,2.7265,2.7265,2.7265,3276800.0
2011-03-25 12:30:00,2.79,2.79,2.78,2.78,7299200.0,2.7265,2.7265,2.7167,2.7167,7299200.0
2011-03-25 13:00:00,2.78,2.78,2.77,2.78,6128000.0,2.7167,2.7167,2.7069,2.7167,6128000.0
2011-03-25 13:30:00,2.78,2.78,2.77,2.77,2547200.0,2.7167,2.7167,2.7069,2.7069,2547200.0
2011-03-25 14:00:00,2.77,2.77,2.76,2.76,4886400.0,2.7069,2.7069,2.6972,2.6972,4886400.0
2011-03-25 14:30:00,2.76,2.77,2.75,2.76,3267200.0,2.6972,2.7069,2.6874,2.6972,3267200.0
2011-03-25 15:00:00,2.76,2.77,2.75,2.75,6819200.0,2.6972,2.7069,2.6874,2.6874,6819200.0
2011-03-25 15:30:00,2.75,2.76,2.75,2.75,10912000.0,2.6874,2.6972,2.6874,2.6874,10912000.0
2011-03-28 09:30:00,2.78,2.78,2.76,2.77,15948800.0,2.7167,2.7167,2.6972,2.7069,15948800.0
2011-03-28 10:00:00,2.77,2.77,2.76,2.76,8867200.0,2.7069,2.7069,2.6972,2.6972,8867200.0
2011-03-28 10:30:00,2.76,2.78,2.76,2.76,5808000.0,2.6972,2.7167,2.6972,2.6972,5808000.0
2011-03-28 11:00:00,2.76,2.77,2.76,2.76,3657600.0,2.6972,2.7069,2.6972,2.6972,3657600.0
2011-03-28 11:30:00,2.76,2.76,2.74,2.76,6944000.0,2.6972,2.6972,2.6776,2.6972,6944000.0
2011-03-28 12:00:00,2.76,2.76,2.75,2.75,1836800.0,2.6972,2.6972,2.6874,2.6874,1836800.0
2011-03-28 12:30:00,2.75,2.76,2.75,2.76,1276800.0,2.6874,2.6972,2.6874,2.6972,1276800.0
2011-03-28 13:00:00,2.76,2.76,2.76,2.76,1196800.0,2.6972,2.6972,2.6972,2.6972,1196800.0
2011-03-28 13:30:00,2.76,2.76,2.75,2.75,569600.0,2.6972,2.6972,2.6874,2.6874,569600.0
2011-03-28 14:00:00,2.75,2.76,2.75,2.75,2025600.0,2.6874,2.6972,2.6874,2.6874,2025600.0
2011-03-28 14:30:00,2.75,2.76,2.74,2.75,5830400.0,2.6874,2.6972,2.6776,2.6874,5830400.0
2011-03-28 15:00:00,2.75,2.75,2.74,2.74,3030400.0,2.6874,2.6874,2.6776,2.6776,3030400.0
2011-03-28 15:30:00,2.74,2.75,2.72,2.73,11238400.0,2.6776,2.6874,2.6581,2.6678,11238400.0
2011-03-29 09:30:00,2.71,2.72,2.7,2.72,15171200.0,2.6483,2.6581,2.6385,2.6581,15171200.0
2011-03-29 10:00:00,2.72,2.75,2.71,2.75,10236800.0,2.6581,2.6874,2.6483,2.6874,10236800.0
2011-03-29 10:30:00,2.75,2.75,2.74,2.75,2832000.0,2.6874,2.6874,2.6776,2.6874,2832000.0
2011-03-29 11:00:00,2.75,2.77,2.75,2.76,7446400.0,2.6874,2.7069,2.6874,2.6972,7446400.0
2011-03-29 11:30:00,2.76,2.77,2.76,2.77,4041600.0,2.6972,2.7069,2.6972,2.7069,4041600.0
2011-03-29 12:00:00,2.77,2.77,2.76,2.76,1436800.0,2.7069,2.7069,2.6972,2.6972,1436800.0
2011-03-29 12:30:00,2.76,2.76,2.75,2.76,1456000.0,2.6972,2.6972,2.6874,2.6972,1456000.0
2011-03-29 13:00:00,2.76,2.76,2.75,2.75,1136000.0,2.6972,2.6972,2.6874,2.6874,1136000.0
2011-03-29 13:30:00,2.75,2.76,2.75,2.76,844800.0,2.6874,2.6972,2.6874,2.6972,844800.0
2011-03-29 14:00:00,2.76,2.77,2.76,2.76,1747200.0,2.6972,2.7069,2.6972,2.6972,1747200.0
2011-03-29 14:30:00,2.76,2.77,2.76,2.77,1203200.0,2.6972,2.7069,2.6972,2.7069,1203200.0
2011-03-29 15:00:00,2.77,2.77,2.76,2.77,3427200.0,2.7069,2.7069,2.6972,2.7069,3427200.0
2011-03-29 15:30:00,2.77,2.78,2.76,2.78,7574400.0,2.7069,2.7167,2.6972,2.7167,7574400.0
2011-03-30 09:30:00,2.8,2.81,2.79,2.8,18121600.0,2.7362,2.746,2.7265,2.7362,18121600.0
2011-03-30 10:00:00,2.8,2.8,2.78,2.78,11420800.0,2.7362,2.7362,2.7167,2.7167,11420800.0
2011-03-30 10:30:00,2.78,2.8,2.78,2.8,7216000.0,2.7167,2.7362,2.7167,2.7362,7216000.0
2011-03-30 11:00:00,2.8,2.8,2.79,2.79,3398400.0,2.7362,2.7362,2.7265,2.7265,3398400.0
2011-03-30 11:30:00,2.79,2.8,2.79,2.79,2361600.0,2.7265,2.7362,2.7265,2.7265,2361600.0
2011-03-30 12:00:00,2.79,2.81,2.79,2.81,5798400.0,2.7265,2.746,2.7265,2.746,5798400.0
2011-03-30 12:30:00,2.81,2.81,2.8,2.81,2550400.0,2.746,2.746,2.7362,2.746,2550400.0
2011-03-30 13:00:00,2.81,2.81,2.81,2.81,2886400.0,2.746,2.746,2.746,2.746,2886400.0
2011-03-30 13:30:00,2.81,2.81,2.8,2.8,3504000.0,2.746,2.746,2.7362,2.7362,3504000.0
2011-03-30 14:00:00,2.8,2.81,2.8,2.81,2675200.0,2.7362,2.746,2.7362,2.746,2675200.0
2011-03-30 14:30:00,2.81,2.81,2.8,2.8,2822400.0,2.746,2.746,2.7362,2.7362,2822400.0
2011-03-30 15:00:00,2.8,2.81,2.8,2.81,4915200.0,2.7362,2.746,2.7362,2.746,4915200.0
2011-03-30 15:30:00,2.81,2.81,2.8,2.8,12694400.0,2.746,2.746,2.7362,2.7362,12694400.0
2011-03-31 09:30:00,2.79,2.81,2.79,2.8,15513600.0,2.7265,2.746,2.7265,2.7362,15513600.0
2011-03-31 10:00:00,2.8,2.81,2.79,2.8,8700800.0,2.7362,2.746,2.7265,2.7362,8700800.0
2011-03-31 10:30:00,2.8,2.81,2.8,2.81,4985600.0,2.7362,2.746,2.7362,2.746,4985600.0
2011-03-31 11:00:00,2.81,2.81,2.8,2.8,3110400.0,2.746,2.746,2.7362,2.7362,3110400.0
2011-03-31 11:30:00,2.8,2.8,2.79,2.79,6252800.0,2.7362,2.7362,2.7265,2.7265,6252800.0
2011-03-31 12:00:00,2.79,2.8,2.79,2.8,3507200.0,2.7265,2.7362,2.7265,2.7362,3507200.0
2011-03-31 12:30:00,2.8,2.81,2.8,2.8,4054400.0,2.7362,2.746,2.7362,2.7362,4054400.0
2011-03-31 13:00:00,2.8,2.81,2.8,2.81,2969600.0,2.7362,2.746,2.7362,2.746,2969600.0
2011-03-31 13:30:00,2.81,2.81,2.8,2.8,1894400.0,2.746,2.746,2.7362,2.7362,1894400.0
2011-03-31 14:00:00,2.8,2.81,2.8,2.8,2704000.0,2.7362,2.746,2.7362,2.7362,2704000.0
2011-03-31 14:30:00,2.8,2.81,2.8,2.81,2550400.0,2.7362,2.746,2.7362,2.746,2550400.0
2011-03-31 15:00:00,2.81,2.81,2.81,2.81,2336000.0,2.746,2.746,2.746,2.746,2336000.0
2011-03-31 15:30:00,2.81,2.82,2.81,2.81,9609600.0,2.746,2.7558,2.746,2.746,9609600.0
2011-04-01 09:30:00,2.84,2.84,2.82,2.82,15635200.0,2.7753,2.7753,2.7558,2.7558,15635200.0
2011-04-01 10:00:00,2.82,2.85,2.82,2.84,11548800.0,2.7558,2.7851,2.7558,2.7753,11548800.0
2011-04-01 10:30:00,2.84,2.85,2.84,2.84,6556800.0,2.7753,2.7851,2.7753,2.7753,6556800.0
2011-04-01 11:00:00,2.84,2.85,2.84,2.85,4262400.0,2.7753,2.7851,2.7753,2.7851,4262400.0
2011-04-01 11:30:00,2.85,2.86,2.85,2.85,4649600.0,2.7851,2.7949,2.7851,2.7851,4649600.0
2011-04-01 12:00:00,2.85,2.86,2.85,2.85,2617600.0,2.7851,2.7949,2.7851,2.7851,2617600.0
2011-04-01 12:30:00,2.85,2.85,2.84,2.85,1728000.0,2.7851,2.7851,2.7753,2.7851,1728000.0
2011-04-01 13:00:00,2.85,2.85,2.84,2.84,1571200.0,2.7851,2.7851,2.7753,2.7753,1571200.0
2011-04-01 13:30:00,2.84,2.85,2.84,2.84,2105600.0,2.7753,2.7851,2.7753,2.7753,2105600.0
2011-04-01 14:00:00,2.85,2.85,2.84,2.85,1196800.0,2.7851,2.7851,2.7753,2.7851,1196800.0
2011-04-01 14:30:00,2.84,2.85,2.82,2.82,6464000.0,2.7753,2.7851,2.7558,2.7558,6464000.0
2011-04-01 15:00:00,2.82,2.82,2.8,2.81,12473600.0,2.7558,2.7558,2.7362,2.746,12473600.0
2011-04-01 15:30:00,2.81,2.82,2.8,2.81,11510400.0,2.746,2.7558,2.7362,2.746,11510400.0
2011-04-04 09:30:00,2.83,2.84,2.8,2.81,15132800.0,2.7656,2.7753,2.7362,2.746,15132800.0
2011-04-04 10:00:00,2.81,2.81,2.79,2.8,10272000.0,2.746,2.746,2.7265,2.7362,10272000.0
2011-04-04 10:30:00,2.8,2.81,2.79,2.79,6460800.0,2.7362,2.746,2.7265,2.7265,6460800.0
2011-04-04 11:00:00,2.79,2.81,2.79,2.81,4204800.0,2.7265,2.746,2.7265,2.746,4204800.0
2011-04-04 11:30:00,2.81,2.81,2.8,2.8,2953600.0,2.746,2.746,2.7362,2.7362,2953600.0
2011-04-04 12:00:00,2.81,2.81,2.8,2.8,2054400.0,2.746,2.746,2.7362,2.7362,2054400.0
2011-04-04 12:30:00,2.8,2.8,2.79,2.79,4339200.0,2.7362,2.7362,2.7265,2.7265,4339200.0
2011-04-04 13:00:00,2.79,2.8,2.79,2.79,1046400.0,2.7265,2.7362,2.7265,2.7265,1046400.0
2011-04-04 13:30:00,2.79,2.79,2.77,2.78,8412800.0,2.7265,2.7265,2.7069,2.7167,8412800.0
2011-04-04 14:00:00,2.78,2.78,2.77,2.78,3456000.0,2.7167,2.7167,2.7069,2.7167,3456000.0
2011-04-04 14:30:00,2.78,2.78,2.78,2.78,2604800.0,2.7167,2.7167,2.7167,2.7167,2604800.0
2011-04-04 15:00:00,2.78,2.79,2.77,2.79,5968000.0,2.7167,2.7265,2.7069,2.7265,5968000.0
2011-04-04 15:30:00,2.79,2.8,2.79,2.8,12652800.0,2.7265,2.7362,2.7265,2.7362,12652800.0
2011-04-05 09:30:00,2.79,2.8,2.78,2.79,12649600.0,2.7265,2.7362,2.7167,2.7265,12649600.0
2011-04-05 10:00:00,2.79,2.8,2.78,2.8,13846400.0,2.7265,2.7362,2.7167,2.7362,13846400.0
2011-04-05 10:30:00,2.8,2.81,2.8,2.81,6422400.0,2.7362,2.746,2.7362,2.746,6422400.0
2011-04-05 11:00:00,2.81,2.81,2.8,2.81,5606400.0,2.746,2.746,2.7362,2.746,5606400.0
2011-04-05 11:30:00,2.81,2.81,2.8,2.81,5427200.0,2.746,2.746,2.7362,2.746,5427200.0
2011-04-05 12:00:00,2.81,2.81,2.81,2.81,4070400.0,2.746,2.746,2.746,2.746,4070400.0
2011-04-05 12:30:00,2.81,2.81,2.81,2.81,2326400.0,2.746,2.746,2.746,2.746,2326400.0
2011-04-05 13:00:00,2.81,2.82,2.81,2.81,2348800.0,2.746,2.7558,2.746,2.746,2348800.0
2011-04-05 13:30:00,2.81,2.81,2.81,2.81,1190400.0,2.746,2.746,2.746,2.746,1190400.0
2011-04-05 14:00:00,2.81,2.81,2.8,2.8,4016000.0,2.746,2.746,2.7362,2.7362,4016000.0
2011-04-05 14:30:00,2.8,2.81,2.78,2.79,6412800.0,2.7362,2.746,2.7167,2.7265,6412800.0
2011-04-05 15:00:00,2.79,2.79,2.77,2.78,10633600.0,2.7265,2.7265,2.7069,2.7167,10633600.0
2011-04-05 15:30:00,2.78,2.78,2.77,2.78,7788800.0,2.7167,2.7167,2.7069,2.7167,7788800.0
2011-04-06 09:30:00,2.82,2.84,2.81,2.83,18169600.0,2.7558,2.7753,2.746,2.7656,18169600.0
2011-04-06 10:00:00,2.83,2.83,2.8,2.81,12729600.0,2.7656,2.7656,2.7362,2.746,12729600.0
2011-04-06 10:30:00,2.81,2.82,2.81,2.81,8448000.0,2.746,2.7558,2.746,2.746,8448000.0
2011-04-06 11:00:00,2.81,2.81,2.78,2.79,15232000.0,2.746,2.746,2.7167,2.7265,15232000.0
2011-04-06 11:30:00,2.79,2.79,2.77,2.77,8208000.0,2.7265,2.7265,2.7069,2.7069,8208000.0
2011-04-06 12:00:00,2.77,2.78,2.76,2.78,8678400.0,2.7069,2.7167,2.6972,2.7167,8678400.0
2011-04-06 12:30:00,2.78,2.78,2.77,2.77,5152000.0,2.7167,2.7167,2.7069,2.7069,5152000.0
2011-04-06 13:00:00,2.77,2.79,2.77,2.79,4204800.0,2.7069,2.7265,2.7069,2.7265,4204800.0
2011-04-06 13:30:00,2.79,2.79,2.78,2.79,3244800.0,2.7265,2.7265,2.7167,2.7265,3244800.0
2011-04-06 14:00:00,2.79,2.8,2.79,2.79,3254400.0,2.7265,2.7362,2.7265,2.7265,3254400.0
2011-04-06 14:30:00,2.79,2.8,2.79,2.79,4080000.0,2.7265,2.7362,2.7265,2.7265,4080000.0
2011-04-06 15:00:00,2.79,2.8,2.79,2.79,3152000.0,2.7265,2.7362,2.7265,2.7265,3152000.0
2011-04-06 15:30:00,2.79,2.8,2.79,2.79,5644800.0,2.7265,2.7362,2.7265,2.7265,5644800.0
2011-04-07 09:30:00,2.79,2.83,2.79,2.82,17225600.0,2.7265,2.7656,2.7265,2.7558,17225600.0
2011-04-07 10:00:00,2.82,2.82,2.81,2.81,6076800.0,2.7558,2.7558,2.746,2.746,6076800.0
2011-04-07 10:30:00,2.81,2.81,2.75,2.79,28832000.0,2.746,2.746,2.6874,2.7265,28832000.0
2011-04-07 11:00:00,2.79,2.79,2.78,2.78,9968000.0,2.7265,2.7265,2.7167,2.7167,9968000.0
2011-04-07 11:30:00,2.78,2.79,2.76,2.78,12608000.0,2.7167,2.7265,2.6972,2.7167,12608000.0
2011-04-07 12:00:00,2.78,2.8,2.78,2.8,7676800.0,2.7167,2.7362,2.7167,2.7362,7676800.0
2011-04-07 12:30:00,2.8,2.82,2.8,2.81,3337600.0,2.7362,2.7558,2.7362,2.746,3337600.0
2011-04-07 13:00:00,2.81,2.81,2.79,2.79,4390400.0,2.746,2.746,2.7265,2.7265,4390400.0
2011-04-07 13:30:00,2.79,2.79,2.78,2.78,4358400.0,2.7265,2.7265,2.7167,2.7167,4358400.0
2011-04-07 14:00:00,2.78,2.79,2.78,2.78,3574400.0,2.7167,2.7265,2.7167,2.7167,3574400.0
2011-04-07 14:30:00,2.78,2.79,2.78,2.79,3340800.0,2.7167,2.7265,2.7167,2.7265,3340800.0
2011-04-07 15:00:00,2.79,2.79,2.78,2.78,3609600.0,2.7265,2.7265,2.7167,2.7167,3609600.0
2011-04-07 15:30:00,2.78,2.79,2.78,2.79,7184000.0,2.7167,2.7265,2.7167,2.7265,7184000.0
2011-04-08 09:30:00,2.82,2.82,2.79,2.8,13292800.0,2.7558,2.7558,2.7265,2.7362,13292800.0
2011-04-08 10:00:00,2.8,2.81,2.78,2.78,8560000.0,2.7362,2.746,2.7167,2.7167,8560000.0
2011-04-08 10:30:00,2.78,2.79,2.78,2.78,5808000.0,2.7167,2.7265,2.7167,2.7167,5808000.0
2011-04-08 11:00:00,2.78,2.79,2.78,2.78,4483200.0,2.7167,2.7265,2.7167,2.7167,4483200.0
2011-04-08 11:30:00,2.78,2.8,2.78,2.79,3292800.0,2.7167,2.7362,2.7167,2.7265,3292800.0
2011-04-08 12:00:00,2.79,2.8,2.79,2.79,1606400.0,2.7265,2.7362,2.7265,2.7265,1606400.0
2011-04-08 12:30:00,2.79,2.8,2.78,2.78,2099200.0,2.7265,2.7362,2.7167,2.7167,2099200.0
2011-04-08 13:00:00,2.78,2.79,2.78,2.79,1145600.0,2.7167,2.7265,2.7167,2.7265,1145600.0
2011-04-08 13:30:00,2.79,2.79,2.78,2.79,2121600.0,2.7265,2.7265,2.7167,2.7265,2121600.0
2011-04-08 14:00:00,2.79,2.79,2.77,2.78,3753600.0,2.7265,2.7265,2.7069,2.7167,3753600.0
2011-04-08 14:30:00,2.77,2.78,2.74,2.74,11977600.0,2.7069,2.7167,2.6776,2.6776,11977600.0
2011-04-08 15:00:00,2.74,2.76,2.73,2.75,7075200.0,2.6776,2.6972,2.6678,2.6874,7075200.0
2011-04-08 15:30:00,2.75,2.77,2.75,2.76,10755200.0,2.6874,2.7069,2.6874,2.6972,10755200.0
2011-04-11 09:30:00,2.79,2.8,2.77,2.77,19212800.0,2.7265,2.7362,2.7069,2.7069,19212800.0
2011-04-11 10:00:00,2.77,2.78,2.75,2.75,12483200.0,2.7069,2.7167,2.6874,2.6874,12483200.0
2011-04-11 10:30:00,2.75,2.77,2.75,2.77,8428800.0,2.6874,2.7069,2.6874,2.7069,8428800.0
2011-04-11 11:00:00,2.77,2.77,2.76,2.76,6112000.0,2.7069,2.7069,2.6972,2.6972,6112000.0
2011-04-11 11:30:00,2.76,2.76,2.75,2.75,3187200.0,2.6972,2.6972,2.6874,2.6874,3187200.0
2011-04-11 12:00:00,2.75,2.75,2.74,2.75,4726400.0,2.6874,2.6874,2.6776,2.6874,4726400.0
2011-04-11 12:30:00,2.75,2.75,2.74,2.74,2841600.0,2.6874,2.6874,2.6776,2.6776,2841600.0
2011-04-11 13:00:00,2.74,2.75,2.73,2.75,4956800.0,2.6776,2.6874,2.6678,2.6874,4956800.0
2011-04-11 13:30:00,2.74,2.75,2.74,2.75,4412800.0,2.6776,2.6874,2.6776,2.6874,4412800.0
2011-04-11 14:00:00,2.75,2.75,2.75,2.75,2476800.0,2.6874,2.6874,2.6874,2.6874,2476800.0
2011-04-11 14:30:00,2.75,2.75,2.73,2.74,5043200.0,2.6874,2.6874,2.6678,2.6776,5043200.0
2011-04-11 15:00:00,2.74,2.74,2.73,2.73,7833600.0,2.6776,2.6776,2.6678,2.6678,7833600.0
2011-04-11 15:30:00,2.73,2.75,2.73,2.75,6787200.0,2.6678,2.6874,2.6678,2.6874,6787200.0
2011-04-12 09:30:00,2.72,2.73,2.71,2.71,33840000.0,2.6581,2.6678,2.6483,2.6483,33840000.0
2011-04-12 10:00:00,2.71,2.72,2.7,2.71,23545600.0,2.6483,2.6581,2.6385,2.6483,23545600.0
2011-04-12 10:30:00,2.71,2.72,2.69,2.7,9913600.0,2.6483,2.6581,2.6288,2.6385,9913600.0
2011-04-12 11:00:00,2.69,2.7,2.69,2.7,10758400.0,2.6288,2.6385,2.6288,2.6385,10758400.0
2011-04-12 11:30:00,2.7,2.71,2.7,2.7,4006400.0,2.6385,2.6483,2.6385,2.6385,4006400.0
2011-04-12 12:00:00,2.7,2.7,2.69,2.7,2576000.0,2.6385,2.6385,2.6288,2.6385,2576000.0
2011-04-12 12:30:00,2.7,2.71,2.69,2.71,3472000.0,2.6385,2.6483,2.6288,2.6483,3472000.0
2011-04-12 13:00:00,2.71,2.71,2.7,2.71,3363200.0,2.6483,2.6483,2.6385,2.6483,3363200.0
2011-04-12 13:30:00,2.71,2.71,2.7,2.71,5673600.0,2.6483,2.6483,2.6385,2.6483,5673600.0
2011-04-12 14:00:00,2.71,2.72,2.71,2.71,4172800.0,2.6483,2.6581,2.6483,2.6483,4172800.0
2011-04-12 14:30:00,2.71,2.72,2.7,2.71,4384000.0,2.6483,2.6581,2.6385,2.6483,4384000.0
2011-04-12 15:00:00,2.71,2.71,2.69,2.7,5196800.0,2.6483,2.6483,2.6288,2.6385,5196800.0
2011-04-12 15:30:00,2.7,2.71,2.69,2.71,7875200.0,2.6385,2.6483,2.6288,2.6483,7875200.0
2011-04-13 09:30:00,2.75,2.75,2.74,2.74,16790400.0,2.6874,2.6874,2.6776,2.6776,16790400.0
2011-04-13 10:00:00,2.74,2.75,2.73,2.75,12144000.0,2.6776,2.6874,2.6678,2.6874,12144000.0
2011-04-13 10:30:00,2.75,2.77,2.74,2.76,12435200.0,2.6874,2.7069,2.6776,2.6972,12435200.0
2011-04-13 11:00:00,2.76,2.76,2.75,2.75,6816000.0,2.6972,2.6972,2.6874,2.6874,6816000.0
2011-04-13 11:30:00,2.75,2.76,2.73,2.73,8649600.0,2.6874,2.6972,2.6678,2.6678,8649600.0
2011-04-13 12:00:00,2.73,2.74,2.73,2.74,5654400.0,2.6678,2.6776,2.6678,2.6776,5654400.0
2011-04-13 12:30:00,2.73,2.73,2.71,2.72,13094400.0,2.6678,2.6678,2.6483,2.6581,13094400.0
2011-04-13 13:00:00,2.72,2.73,2.72,2.73,4019200.0,2.6581,2.6678,2.6581,2.6678,4019200.0
2011-04-13 13:30:00,2.73,2.73,2.72,2.72,6156800.0,2.6678,2.6678,2.6581,2.6581,6156800.0
2011-04-13 14:00:00,2.72,2.74,2.72,2.74,8716800.0,2.6581,2.6776,2.6581,2.6776,8716800.0
2011-04-13 14:30:00,2.74,2.75,2.74,2.75,8224000.0,2.6776,2.6874,2.6776,2.6874,8224000.0
2011-04-13 15:00:00,2.75,2.76,2.75,2.75,7369600.0,2.6874,2.6972,2.6874,2.6874,7369600.0
2011-04-13 15:30:00,2.75,2.76,2.75,2.75,8432000.0,2.6874,2.6972,2.6874,2.6874,8432000.0
2011-04-14 09:30:00,2.71,2.72,2.69,2.71,24662400.0,2.6483,2.6581,2.6288,2.6483,24662400.0
2011-04-14 10:00:00,2.71,2.73,2.71,2.73,17916800.0,2.6483,2.6678,2.6483,2.6678,17916800.0
2011-04-14 10:30:00,2.73,2.74,2.72,2.72,6710400.0,2.6678,2.6776,2.6581,2.6581,6710400.0
2011-04-14 11:00:00,2.72,2.73,2.71,2.71,5587200.0,2.6581,2.6678,2.6483,2.6483,5587200.0
2011-04-14 11:30:00,2.71,2.72,2.71,2.72,4700800.0,2.6483,2.6581,2.6483,2.6581,4700800.0
2011-04-14 12:00:00,2.72,2.73,2.72,2.73,4163200.0,2.6581,2.6678,2.6581,2.6678,4163200.0
2011-04-14 12:30:00,2.73,2.73,2.72,2.73,2921600.0,2.6678,2.6678,2.6581,2.6678,2921600.0
2011-04-14 13:00:00,2.73,2.73,2.72,2.72,3011200.0,2.6678,2.6678,2.6581,2.6581,3011200.0
2011-04-14 13:30:00,2.72,2.72,2.71,2.71,2902400.0,2.6581,2.6581,2.6483,2.6483,2902400.0
2011-04-14 14:00:00,2.71,2.73,2.71,2.72,5584000.0,2.6483,2.6678,2.6483,2.6581,5584000.0
2011-04-14 14:30:00,2.73,2.74,2.72,2.73,3603200.0,2.6678,2.6776,2.6581,2.6678,3603200.0
2011-04-14 15:00:00,2.73,2.75,2.73,2.75,7065600.0,2.6678,2.6874,2.6678,2.6874,7065600.0
2011-04-14 15:30:00,2.75,2.75,2.74,2.74,11068800.0,2.6874,2.6874,2.6776,2.6776,11068800.0
2011-04-15 09:30:00,2.72,2.73,2.7,2.71,23270400.0,2.6581,2.6678,2.6385,2.6483,23270400.0
2011-04-15 10:00:00,2.71,2.73,2.71,2.72,15475200.0,2.6483,2.6678,2.6483,2.6581,15475200.0
2011-04-15 10:30:00,2.72,2.73,2.71,2.73,12464000.0,2.6581,2.6678,2.6483,2.6678,12464000.0
2011-04-15 11:00:00,2.73,2.74,2.73,2.74,6179200.0,2.6678,2.6776,2.6678,2.6776,6179200.0
2011-04-15 11:30:00,2.74,2.74,2.73,2.73,2851200.0,2.6776,2.6776,2.6678,2.6678,2851200.0
2011-04-15 12:00:00,2.73,2.75,2.73,2.74,4076800.0,2.6678,2.6874,2.6678,2.6776,4076800.0
2011-04-15 12:30:00,2.74,2.75,2.74,2.75,6268800.0,2.6776,2.6874,2.6776,2.6874,6268800.0
2011-04-15 13:00:00,2.75,2.75,2.74,2.74,2035200.0,2.6874,2.6874,2.6776,2.6776,2035200.0
2011-04-15 13:30:00,2.74,2.74,2.74,2.74,908800.0,2.6776,2.6776,2.6776,2.6776,908800.0
2011-04-15 14:00:00,2.74,2.74,2.74,2.74,1827200.0,2.6776,2.6776,2.6776,2.6776,1827200.0
2011-04-15 14:30:00,2.74,2.74,2.74,2.74,1827200.0,2.6776,2.6776,2.6776,2.6776,1827200.0
2011-04-15 15:00:00,2.74,2.74,2.72,2.73,6140800.0,2.6776,2.6776,2.6581,2.6678,6140800.0
2011-04-15 15:30:00,2.73,2.73,2.72,2.73,9136000.0,2.6678,2.6678,2.6581,2.6678,9136000.0
2011-04-18 09:30:00,2.68,2.68,2.63,2.63,43072000.0,2.619,2.619,2.5701,2.5701,43072000.0
2011-04-18 10:00:00,2.63,2.63,2.61,2.63,23846400.0,2.5701,2.5701,2.5506,2.5701,23846400.0
2011-04-18 10:30:00,2.62,2.63,2.61,2.62,8601600.0,2.5603,2.5701,2.5506,2.5603,8601600.0
2011-04-18 11:00:00,2.61,2.63,2.61,2.63,11020800.0,2.5506,2.5701,2.5506,2.5701,11020800.0
2011-04-18 11:30:00,2.63,2.64,2.62,2.64,6483200.0,2.5701,2.5799,2.5603,2.5799,6483200.0
2011-04-18 12:00:00,2.64,2.64,2.63,2.63,3596800.0,2.5799,2.5799,2.5701,2.5701,3596800.0
2011-04-18 12:30:00,2.64,2.64,2.63,2.64,2300800.0,2.5799,2.5799,2.5701,2.5799,2300800.0
2011-04-18 13:00:00,2.64,2.64,2.63,2.63,3078400.0,2.5799,2.5799,2.5701,2.5701,3078400.0
2011-04-18 13:30:00,2.63,2.66,2.63,2.66,5824000.0,2.5701,2.5994,2.5701,2.5994,5824000.0
2011-04-18 14:00:00,2.66,2.66,2.65,2.66,5676800.0,2.5994,2.5994,2.5897,2.5994,5676800.0
2011-04-18 14:30:00,2.66,2.68,2.65,2.68,13638400.0,2.5994,2.619,2.5897,2.619,13638400.0
2011-04-18 15:00:00,2.68,2.69,2.67,2.69,11808000.0,2.619,2.6288,2.6092,2.6288,11808000.0
2011-04-18 15:30:00,2.69,2.7,2.68,2.69,19491200.0,2.6288,2.6385,2.619,2.6288,19491200.0
2011-04-19 09:30:00,2.71,2.71,2.69,2.7,16985600.0,2.6483,2.6483,2.6288,2.6385,16985600.0
2011-04-19 10:00:00,2.7,2.71,2.69,2.71,10444800.0,2.6385,2.6483,2.6288,2.6483,10444800.0
2011-04-19 10:30:00,2.71,2.71,2.69,2.69,7228800.0,2.6483,2.6483,2.6288,2.6288,7228800.0
2011-04-19 11:00:00,2.69,2.7,2.68,2.68,7577600.0,2.6288,2.6385,2.619,2.619,7577600.0
2011-04-19 11:30:00,2.68,2.69,2.68,2.69,3753600.0,2.619,2.6288,2.619,2.6288,3753600.0
2011-04-19 12:00:00,2.69,2.69,2.69,2.69,3030400.0,2.6288,2.6288,2.6288,2.6288,3030400.0
2011-04-19 12:30:00,2.69,2.7,2.69,2.69,1820800.0,2.6288,2.6385,2.6288,2.6288,1820800.0
2011-04-19 13:00:00,2.69,2.71,2.69,2.7,4899200.0,2.6288,2.6483,2.6288,2.6385,4899200.0
2011-04-19 13:30:00,2.7,2.72,2.7,2.71,6217600.0,2.6385,2.6581,2.6385,2.6483,6217600.0
2011-04-19 14:00:00,2.71,2.71,2.7,2.7,3100800.0,2.6483,2.6483,2.6385,2.6385,3100800.0
2011-04-19 14:30:00,2.7,2.72,2.7,2.71,3616000.0,2.6385,2.6581,2.6385,2.6483,3616000.0
2011-04-19 15:00:00,2.71,2.72,2.71,2.72,7628800.0,2.6483,2.6581,2.6483,2.6581,7628800.0
2011-04-19 15:30:00,2.72,2.73,2.72,2.73,10060800.0,2.6581,2.6678,2.6581,2.6678,10060800.0
2011-04-20 09:30:00,2.82,2.84,2.82,2.83,22969600.0,2.7558,2.7753,2.7558,2.7656,22969600.0
2011-04-20 10:00:00,2.83,2.86,2.82,2.85,17516800.0,2.7656,2.7949,2.7558,2.7851,17516800.0
2011-04-20 10:30:00,2.85,2.86,2.85,2.85,6236800.0,2.7851,2.7949,2.7851,2.7851,6236800.0
2011-04-20 11:00:00,2.85,2.85,2.84,2.84,6240000.0,2.7851,2.7851,2.7753,2.7753,6240000.0
2011-04-20 11:30:00,2.84,2.86,2.84,2.85,4681600.0,2.7753,2.7949,2.7753,2.7851,4681600.0
2011-04-20 12:00:00,2.85,2.85,2.85,2.85,2323200.0,2.7851,2.7851,2.7851,2.7851,2323200.0
2011-04-20 12:30:00,2.85,2.85,2.84,2.84,5254400.0,2.7851,2.7851,2.7753,2.7753,5254400.0
2011-04-20 13:00:00,2.84,2.84,2.84,2.84,4502400.0,2.7753,2.7753,2.7753,2.7753,4502400.0
2011-04-20 13:30:00,2.84,2.85,2.84,2.85,2729600.0,2.7753,2.7851,2.7753,2.7851,2729600.0
2011-04-20 14:00:00,2.85,2.85,2.84,2.84,3171200.0,2.7851,2.7851,2.7753,2.7753,3171200.0
2011-04-20 14:30:00,2.85,2.85,2.84,2.85,4707200.0,2.7851,2.7851,2.7753,2.7851,4707200.0
2011-04-20 15:00:00,2.85,2.85,2.83,2.85,6230400.0,2.7851,2.7851,2.7656,2.7851,6230400.0
2011-04-20 15:30:00,2.85,2.85,2.85,2.85,13875200.0,2.7851,2.7851,2.7851,2.7851,13875200.0
2011-04-21 09:30:00,2.91,2.91,2.88,2.9,24992000.0,2.8437,2.8437,2.8144,2.834,24992000.0
2011-04-21 10:00:00,2.89,2.9,2.89,2.89,15510400.0,2.8242,2.834,2.8242,2.8242,15510400.0
2011-04-21 10:30:00,2.89,2.9,2.88,2.9,8780800.0,2.8242,2.834,2.8144,2.834,8780800.0
2011-04-21 11:00:00,2.9,2.9,2.89,2.9,3696000.0,2.834,2.834,2.8242,2.834,3696000.0
2011-04-21 11:30:00,2.9,2.91,2.9,2.91,2931200.0,2.834,2.8437,2.834,2.8437,2931200.0
2011-04-21 12:00:00,2.91,2.91,2.9,2.9,2380800.0,2.8437,2.8437,2.834,2.834,2380800.0
2011-04-21 12:30:00,2.9,2.91,2.9,2.9,2454400.0,2.834,2.8437,2.834,2.834,2454400.0
2011-04-21 13:00:00,2.9,2.9,2.9,2.9,1276800.0,2.834,2.834,2.834,2.834,1276800.0
2011-04-21 13:30:00,2.9,2.9,2.89,2.9,1270400.0,2.834,2.834,2.8242,2.834,1270400.0
2011-04-21 14:00:00,2.9,2.9,2.89,2.9,1308800.0,2.834,2.834,2.8242,2.834,1308800.0
2011-04-21 14:30:00,2.9,2.9,2.89,2.9,1766400.0,2.834,2.834,2.8242,2.834,1766400.0
2011-04-21 15:00:00,2.9,2.9,2.89,2.89,5427200.0,2.834,2.834,2.8242,2.8242,5427200.0
2011-04-21 15:30:00,2.9,2.9,2.89,2.89,8425600.0,2.834,2.834,2.8242,2.8242,8425600.0
2011-04-25 09:30:00,2.9,2.91,2.9,2.91,12838400.0,2.834,2.8437,2.834,2.8437,12838400.0
2011-04-25 10:00:00,2.91,2.91,2.89,2.9,10374400.0,2.8437,2.8437,2.8242,2.834,10374400.0
2011-04-25 10:30:00,2.9,2.9,2.89,2.9,5772800.0,2.834,2.834,2.8242,2.834,5772800.0
2011-04-25 11:00:00,2.9,2.9,2.89,2.9,3209600.0,2.834,2.834,2.8242,2.834,3209600.0
2011-04-25 11:30:00,2.9,2.9,2.89,2.9,3353600.0,2.834,2.834,2.8242,2.834,3353600.0
2011-04-25 12:00:00,2.9,2.91,2.9,2.9,3081600.0,2.834,2.8437,2.834,2.834,3081600.0
2011-04-25 12:30:00,2.9,2.9,2.9,2.9,1363200.0,2.834,2.834,2.834,2.834,1363200.0
2011-04-25 13:00:00,2.9,2.9,2.9,2.9,694400.0,2.834,2.834,2.834,2.834,694400.0
2011-04-25 13:30:00,2.9,2.91,2.9,2.91,2460800.0,2.834,2.8437,2.834,2.8437,2460800.0
2011-04-25 14:00:00,2.91,2.91,2.91,2.91,3875200.0,2.8437,2.8437,2.8437,2.8437,3875200.0
2011-04-25 14:30:00,2.91,2.91,2.91,2.91,1430400.0,2.8437,2.8437,2.8437,2.8437,1430400.0
2011-04-25 15:00:00,2.91,2.91,2.91,2.91,3571200.0,2.8437,2.8437,2.8437,2.8437,3571200.0
2011-04-25 15:30:00,2.91,2.92,2.91,2.91,8460800.0,2.8437,2.8535,2.8437,2.8437,8460800.0
2011-04-26 09:30:00,2.93,2.94,2.91,2.93,10928000.0,2.8633,2.8731,2.8437,2.8633,10928000.0
2011-04-26 10:00:00,2.93,2.93,2.92,2.93,9584000.0,2.8633,2.8633,2.8535,2.8633,9584000.0
2011-04-26 10:30:00,2.93,2.95,2.93,2.95,8176000.0,2.8633,2.8828,2.8633,2.8828,8176000.0
2011-04-26 11:00:00,2.95,2.95,2.95,2.95,4300800.0,2.8828,2.8828,2.8828,2.8828,4300800.0
2011-04-26 11:30:00,2.95,2.96,2.95,2.96,3401600.0,2.8828,2.8926,2.8828,2.8926,3401600.0
2011-04-26 12:00:00,2.96,2.96,2.95,2.96,4739200.0,2.8926,2.8926,2.8828,2.8926,4739200.0
2011-04-26 12:30:00,2.95,2.96,2.95,2.95,2608000.0,2.8828,2.8926,2.8828,2.8828,2608000.0
2011-04-26 13:00:00,2.95,2.95,2.93,2.94,3094400.0,2.8828,2.8828,2.8633,2.8731,3094400.0
2011-04-26 13:30:00,2.94,2.94,2.93,2.94,4636800.0,2.8731,2.8731,2.8633,2.8731,4636800.0
2011-04-26 14:00:00,2.94,2.95,2.93,2.95,2284800.0,2.8731,2.8828,2.8633,2.8828,2284800.0
2011-04-26 14:30:00,2.95,2.95,2.94,2.95,1996800.0,2.8828,2.8828,2.8731,2.8828,1996800.0
2011-04-26 15:00:00,2.95,2.96,2.94,2.94,3590400.0,2.8828,2.8926,2.8731,2.8731,3590400.0
2011-04-26 15:30:00,2.94,2.94,2.93,2.94,8009600.0,2.8731,2.8731,2.8633,2.8731,8009600.0
2011-04-27 09:30:00,2.95,2.96,2.95,2.95,16009600.0,2.8828,2.8926,2.8828,2.8828,16009600.0
2011-04-27 10:00:00,2.95,2.95,2.93,2.94,6851200.0,2.8828,2.8828,2.8633,2.8731,6851200.0
2011-04-27 10:30:00,2.94,2.94,2.93,2.93,3900800.0,2.8731,2.8731,2.8633,2.8633,3900800.0
2011-04-27 11:00:00,2.93,2.94,2.93,2.94,2000000.0,2.8633,2.8731,2.8633,2.8731,2000000.0
2011-04-27 11:30:00,2.94,2.95,2.94,2.94,1974400.0,2.8731,2.8828,2.8731,2.8731,1974400.0
2011-04-27 12:00:00,2.94,2.94,2.94,2.94,1686400.0,2.8731,2.8731,2.8731,2.8731,1686400.0
2011-04-27 12:30:00,2.94,2.96,2.94,2.96,9091200.0,2.8731,2.8926,2.8731,2.8926,9091200.0
2011-04-27 13:00:00,2.96,2.96,2.95,2.95,4080000.0,2.8926,2.8926,2.8828,2.8828,4080000.0
2011-04-27 13:30:00,2.95,2.96,2.95,2.96,3635200.0,2.8828,2.8926,2.8828,2.8926,3635200.0
2011-04-27 14:00:00,2.96,2.96,2.95,2.95,3395200.0,2.8926,2.8926,2.8828,2.8828,3395200.0
2011-04-27 14:30:00,2.95,2.97,2.95,2.97,8761600.0,2.8828,2.9024,2.8828,2.9024,8761600.0
2011-04-27 15:00:00,2.97,2.98,2.97,2.98,5030400.0,2.9024,2.9121,2.9024,2.9121,5030400.0
2011-04-27 15:30:00,2.98,2.99,2.98,2.99,10377600.0,2.9121,2.9219,2.9121,2.9219,10377600.0
2011-04-28 09:30:00,2.97,2.98,2.96,2.98,12521600.0,2.9024,2.9121,2.8926,2.9121,12521600.0
2011-04-28 10:00:00,2.98,2.98,2.97,2.97,6966400.0,2.9121,2.9121,2.9024,2.9024,6966400.0
2011-04-28 10:30:00,2.97,2.97,2.96,2.97,8361600.0,2.9024,2.9024,2.8926,2.9024,8361600.0
2011-04-28 11:00:00,2.97,2.98,2.97,2.97,6137600.0,2.9024,2.9121,2.9024,2.9024,6137600.0
2011-04-28 11:30:00,2.97,2.98,2.95,2.96,7161600.0,2.9024,2.9121,2.8828,2.8926,7161600.0
2011-04-28 12:00:00,2.96,2.97,2.95,2.97,5932800.0,2.8926,2.9024,2.8828,2.9024,5932800.0
2011-04-28 12:30:00,2.97,2.97,2.96,2.96,3808000.0,2.9024,2.9024,2.8926,2.8926,3808000.0
2011-04-28 13:00:00,2.96,2.97,2.95,2.96,6710400.0,2.8926,2.9024,2.8828,2.8926,6710400.0
2011-04-28 13:30:00,2.96,2.97,2.96,2.96,3766400.0,2.8926,2.9024,2.8926,2.8926,3766400.0
2011-04-28 14:00:00,2.96,2.97,2.96,2.96,2550400.0,2.8926,2.9024,2.8926,2.8926,2550400.0
2011-04-28 14:30:00,2.96,2.97,2.96,2.97,6928000.0,2.8926,2.9024,2.8926,2.9024,6928000.0
2011-04-28 15:00:00,2.97,2.98,2.97,2.97,8195200.0,2.9024,2.9121,2.9024,2.9024,8195200.0
2011-04-28 15:30:00,2.97,2.98,2.97,2.97,12457600.0,2.9024,2.9121,2.9024,2.9024,12457600.0
2011-04-29 09:30:00,2.97,2.98,2.96,2.96,12089600.0,2.9024,2.9121,2.8926,2.8926,12089600.0
2011-04-29 10:00:00,2.96,2.97,2.96,2.97,5814400.0,2.8926,2.9024,2.8926,2.9024,5814400.0
2011-04-29 10:30:00,2.97,2.98,2.96,2.97,2870400.0,2.9024,2.9121,2.8926,2.9024,2870400.0
2011-04-29 11:00:00,2.97,2.98,2.97,2.97,3961600.0,2.9024,2.9121,2.9024,2.9024,3961600.0
2011-04-29 11:30:00,2.97,2.98,2.97,2.97,3910400.0,2.9024,2.9121,2.9024,2.9024,3910400.0
2011-04-29 12:00:00,2.97,2.98,2.97,2.98,2934400.0,2.9024,2.9121,2.9024,2.9121,2934400.0
2011-04-29 12:30:00,2.98,2.98,2.98,2.98,2387200.0,2.9121,2.9121,2.9121,2.9121,2387200.0
2011-04-29 13:00:00,2.98,2.99,2.98,2.98,2268800.0,2.9121,2.9219,2.9121,2.9121,2268800.0
2011-04-29 13:30:00,2.98,2.99,2.98,2.98,2268800.0,2.9121,2.9219,2.9121,2.9121,2268800.0
2011-04-29 14:00:00,2.98,2.98,2.98,2.98,2208000.0,2.9121,2.9121,2.9121,2.9121,2208000.0
2011-04-29 14:30:00,2.98,2.99,2.98,2.98,3232000.0,2.9121,2.9219,2.9121,2.9121,3232000.0
2011-04-29 15:00:00,2.98,2.98,2.97,2.97,4502400.0,2.9121,2.9121,2.9024,2.9024,4502400.0
2011-04-29 15:30:00,2.97,2.98,2.96,2.97,14128000.0,2.9024,2.9121,2.8926,2.9024,14128000.0
2011-05-02 09:30:00,2.98,2.98,2.96,2.97,19872000.0,2.9121,2.9121,2.8926,2.9024,19872000.0
2011-05-02 10:00:00,2.97,2.99,2.96,2.99,13411200.0,2.9024,2.9219,2.8926,2.9219,13411200.0
2011-05-02 10:30:00,2.99,3.0,2.99,2.99,7468800.0,2.9219,2.9317,2.9219,2.9219,7468800.0
2011-05-02 11:00:00,2.99,2.99,2.98,2.98,5593600.0,2.9219,2.9219,2.9121,2.9121,5593600.0
2011-05-02 11:30:00,2.98,2.98,2.96,2.97,7852800.0,2.9121,2.9121,2.8926,2.9024,7852800.0
2011-05-02 12:00:00,2.97,2.97,2.95,2.95,8604800.0,2.9024,2.9024,2.8828,2.8828,8604800.0
2011-05-02 12:30:00,2.95,2.96,2.94,2.96,8483200.0,2.8828,2.8926,2.8731,2.8926,8483200.0
2011-05-02 13:00:00,2.96,2.98,2.96,2.98,5129600.0,2.8926,2.9121,2.8926,2.9121,5129600.0
2011-05-02 13:30:00,2.98,2.98,2.97,2.97,3161600.0,2.9121,2.9121,2.9024,2.9024,3161600.0
2011-05-02 14:00:00,2.98,2.98,2.97,2.97,6643200.0,2.9121,2.9121,2.9024,2.9024,6643200.0
2011-05-02 14:30:00,2.97,2.98,2.96,2.97,4486400.0,2.9024,2.9121,2.8926,2.9024,4486400.0
2011-05-02 15:00:00,2.97,2.97,2.96,2.96,4732800.0,2.9024,2.9024,2.8926,2.8926,4732800.0
2011-05-02 15:30:00,2.96,2.96,2.95,2.96,9657600.0,2.8926,2.8926,2.8828,2.8926,9657600.0
2011-05-03 09:30:00,2.96,2.96,2.94,2.95,12982400.0,2.8926,2.8926,2.8731,2.8828,12982400.0
2011-05-03 10:00:00,2.96,2.96,2.94,2.94,15049600.0,2.8926,2.8926,2.8731,2.8731,15049600.0
2011-05-03 10:30:00,2.94,2.94,2.93,2.94,13980800.0,2.8731,2.8731,2.8633,2.8731,13980800.0
2011-05-03 11:00:00,2.94,2.95,2.94,2.95,6512000.0,2.8731,2.8828,2.8731,2.8828,6512000.0
2011-05-03 11:30:00,2.95,2.95,2.94,2.95,4124800.0,2.8828,2.8828,2.8731,2.8828,4124800.0
2011-05-03 12:00:00,2.95,2.95,2.93,2.93,4870400.0,2.8828,2.8828,2.8633,2.8633,4870400.0
2011-05-03 12:30:00,2.93,2.94,2.92,2.92,8096000.0,2.8633,2.8731,2.8535,2.8535,8096000.0
2011-05-03 13:00:00,2.92,2.93,2.91,2.91,7852800.0,2.8535,2.8633,2.8437,2.8437,7852800.0
2011-05-03 13:30:00,2.91,2.91,2.9,2.91,8854400.0,2.8437,2.8437,2.834,2.8437,8854400.0
2011-05-03 14:00:00,2.91,2.91,2.9,2.91,6908800.0,2.8437,2.8437,2.834,2.8437,6908800.0
2011-05-03 14:30:00,2.91,2.91,2.9,2.91,5312000.0,2.8437,2.8437,2.834,2.8437,5312000.0
2011-05-03 15:00:00,2.91,2.93,2.91,2.92,9344000.0,2.8437,2.8633,2.8437,2.8535,9344000.0
2011-05-03 15:30:00,2.92,2.94,2.92,2.93,14028800.0,2.8535,2.8731,2.8535,2.8633,14028800.0
2011-05-04 09:30:00,2.93,2.95,2.93,2.93,19696000.0,2.8633,2.8828,2.8633,2.8633,19696000.0
2011-05-04 10:00:00,2.93,2.93,2.91,2.92,13763200.0,2.8633,2.8633,2.8437,2.8535,13763200.0
2011-05-04 10:30:00,2.92,2.93,2.9,2.91,14326400.0,2.8535,2.8633,2.834,2.8437,14326400.0
2011-05-04 11:00:00,2.91,2.91,2.88,2.89,14550400.0,2.8437,2.8437,2.8144,2.8242,14550400.0
2011-05-04 11:30:00,2.89,2.89,2.88,2.89,4707200.0,2.8242,2.8242,2.8144,2.8242,4707200.0
2011-05-04 12:00:00,2.89,2.9,2.88,2.89,6192000.0,2.8242,2.834,2.8144,2.8242,6192000.0
2011-05-04 12:30:00,2.89,2.89,2.87,2.89,9753600.0,2.8242,2.8242,2.8047,2.8242,9753600.0
2011-05-04 13:00:00,2.89,2.9,2.88,2.9,8662400.0,2.8242,2.834,2.8144,2.834,8662400.0
2011-05-04 13:30:00,2.9,2.92,2.9,2.91,6627200.0,2.834,2.8535,2.834,2.8437,6627200.0
2011-05-04 14:00:00,2.91,2.94,2.91,2.93,7955200.0,2.8437,2.8731,2.8437,2.8633,7955200.0
2011-05-04 14:30:00,2.94,2.94,2.93,2.93,7366400.0,2.8731,2.8731,2.8633,2.8633,7366400.0
2011-05-04 15:00:00,2.93,2.94,2.92,2.94,10345600.0,2.8633,2.8731,2.8535,2.8731,10345600.0
2011-05-04 15:30:00,2.94,2.94,2.92,2.92,13878400.0,2.8731,2.8731,2.8535,2.8535,13878400.0
2011-05-05 09:30:00,2.89,2.92,2.89,2.92,19500800.0,2.8242,2.8535,2.8242,2.8535,19500800.0
2011-05-05 10:00:00,2.92,2.93,2.91,2.91,11958400.0,2.8535,2.8633,2.8437,2.8437,11958400.0
2011-05-05 10:30:00,2.91,2.93,2.91,2.92,12684800.0,2.8437,2.8633,2.8437,2.8535,12684800.0
2011-05-05 11:00:00,2.92,2.93,2.9,2.92,13107200.0,2.8535,2.8633,2.834,2.8535,13107200.0
2011-05-05 11:30:00,2.92,2.95,2.92,2.94,10998400.0,2.8535,2.8828,2.8535,2.8731,10998400.0
2011-05-05 12:00:00,2.94,2.96,2.94,2.95,6211200.0,2.8731,2.8926,2.8731,2.8828,6211200.0
2011-05-05 12:30:00,2.95,2.95,2.93,2.93,6550400.0,2.8828,2.8828,2.8633,2.8633,6550400.0
2011-05-05 13:00:00,2.93,2.95,2.93,2.94,3942400.0,2.8633,2.8828,2.8633,2.8731,3942400.0
2011-05-05 13:30:00,2.94,2.94,2.93,2.94,3926400.0,2.8731,2.8731,2.8633,2.8731,3926400.0
2011-05-05 14:00:00,2.94,2.95,2.93,2.94,5651200.0,2.8731,2.8828,2.8633,2.8731,5651200.0
2011-05-05 14:30:00,2.94,2.95,2.92,2.92,7865600.0,2.8731,2.8828,2.8535,2.8535,7865600.0
2011-05-05 15:00:00,2.92,2.92,2.87,2.87,27689600.0,2.8535,2.8535,2.8047,2.8047,27689600.0
2011-05-05 15:30:00,2.87,2.9,2.87,2.89,16892800.0,2.8047,2.834,2.8047,2.8242,16892800.0
2011-05-06 09:30:00,2.95,2.96,2.93,2.94,23427200.0,2.8828,2.8926,2.8633,2.8731,23427200.0
2011-05-06 10:00:00,2.94,2.95,2.93,2.95,11411200.0,2.8731,2.8828,2.8633,2.8828,11411200.0
2011-05-06 10:30:00,2.95,2.96,2.94,2.96,6390400.0,2.8828,2.8926,2.8731,2.8926,6390400.0
2011-05-06 11:00:00,2.96,2.98,2.96,2.97,9644800.0,2.8926,2.9121,2.8926,2.9024,9644800.0
2011-05-06 11:30:00,2.97,2.98,2.97,2.98,5484800.0,2.9024,2.9121,2.9024,2.9121,5484800.0
2011-05-06 12:00:00,2.97,2.98,2.95,2.96,9568000.0,2.9024,2.9121,2.8828,2.8926,9568000.0
2011-05-06 12:30:00,2.96,2.97,2.94,2.95,8163200.0,2.8926,2.9024,2.8731,2.8828,8163200.0
2011-05-06 13:00:00,2.95,2.95,2.92,2.93,16268800.0,2.8828,2.8828,2.8535,2.8633,16268800.0
2011-05-06 13:30:00,2.93,2.93,2.92,2.92,7395200.0,2.8633,2.8633,2.8535,2.8535,7395200.0
2011-05-06 14:00:00,2.92,2.94,2.91,2.92,8643200.0,2.8535,2.8731,2.8437,2.8535,8643200.0
2011-05-06 14:30:00,2.92,2.92,2.89,2.91,10748800.0,2.8535,2.8535,2.8242,2.8437,10748800.0
2011-05-06 15:00:00,2.9,2.92,2.9,2.91,7865600.0,2.834,2.8535,2.834,2.8437,7865600.0
2011-05-06 15:30:00,2.91,2.93,2.91,2.91,11299200.0,2.8437,2.8633,2.8437,2.8437,11299200.0
2011-05-09 09:30:00,2.92,2.92,2.9,2.91,15788800.0,2.8535,2.8535,2.834,2.8437,15788800.0
2011-05-09 10:00:00,2.91,2.93,2.9,2.9,12627200.0,2.8437,2.8633,2.834,2.834,12627200.0
2011-05-09 10:30:00,2.9,2.92,2.9,2.92,10780800.0,2.834,2.8535,2.834,2.8535,10780800.0
2011-05-09 11:00:00,2.92,2.92,2.91,2.91,4169600.0,2.8535,2.8535,2.8437,2.8437,4169600.0
2011-05-09 11:30:00,2.92,2.94,2.91,2.93,6249600.0,2.8535,2.8731,2.8437,2.8633,6249600.0
2011-05-09 12:00:00,2.94,2.95,2.93,2.94,8544000.0,2.8731,2.8828,2.8633,2.8731,8544000.0
2011-05-09 12:30:00,2.94,2.95,2.94,2.94,2416000.0,2.8731,2.8828,2.8731,2.8731,2416000.0
2011-05-09 13:00:00,2.94,2.94,2.94,2.94,1289600.0,2.8731,2.8731,2.8731,2.8731,1289600.0
2011-05-09 13:30:00,2.94,2.95,2.94,2.95,716800.0,2.8731,2.8828,2.8731,2.8828,716800.0
2011-05-09 14:00:00,2.95,2.95,2.94,2.94,2006400.0,2.8828,2.8828,2.8731,2.8731,2006400.0
2011-05-09 14:30:00,2.94,2.95,2.94,2.94,2553600.0,2.8731,2.8828,2.8731,2.8731,2553600.0
2011-05-09 15:00:00,2.94,2.94,2.94,2.94,1500800.0,2.8731,2.8731,2.8731,2.8731,1500800.0
2011-05-09 15:30:00,2.94,2.94,2.93,2.93,7856000.0,2.8731,2.8731,2.8633,2.8633,7856000.0
2011-05-10 09:30:00,2.95,2.97,2.94,2.97,22620800.0,2.8828,2.9024,2.8731,2.9024,22620800.0
2011-05-10 10:00:00,2.97,2.97,2.96,2.96,9136000.0,2.9024,2.9024,2.8926,2.8926,9136000.0
2011-05-10 10:30:00,2.96,2.97,2.95,2.96,6556800.0,2.8926,2.9024,2.8828,2.8926,6556800.0
2011-05-10 11:00:00,2.96,2.97,2.95,2.95,5635200.0,2.8926,2.9024,2.8828,2.8828,5635200.0
2011-05-10 11:30:00,2.95,2.96,2.95,2.96,4060800.0,2.8828,2.8926,2.8828,2.8926,4060800.0
2011-05-10 12:00:00,2.96,2.96,2.95,2.95,4854400.0,2.8926,2.8926,2.8828,2.8828,4854400.0
2011-05-10 12:30:00,2.95,2.96,2.95,2.95,11923200.0,2.8828,2.8926,2.8828,2.8828,11923200.0
2011-05-10 13:00:00,2.95,2.96,2.95,2.95,7065600.0,2.8828,2.8926,2.8828,2.8828,7065600.0
2011-05-10 13:30:00,2.95,2.96,2.95,2.96,5299200.0,2.8828,2.8926,2.8828,2.8926,5299200.0
2011-05-10 14:00:00,2.96,2.96,2.96,2.96,3596800.0,2.8926,2.8926,2.8926,2.8926,3596800.0
2011-05-10 14:30:00,2.96,2.98,2.96,2.98,10800000.0,2.8926,2.9121,2.8926,2.9121,10800000.0
2011-05-10 15:00:00,2.98,2.99,2.98,2.98,7638400.0,2.9121,2.9219,2.9121,2.9121,7638400.0
2011-05-10 15:30:00,2.98,2.99,2.97,2.98,11564800.0,2.9121,2.9219,2.9024,2.9121,11564800.0
2011-05-11 09:30:00,2.97,2.99,2.96,2.98,18515200.0,2.9024,2.9219,2.8926,2.9121,18515200.0
2011-05-11 10:00:00,2.98,2.99,2.97,2.99,8809600.0,2.9121,2.9219,2.9024,2.9219,8809600.0
2011-05-11 10:30:00,2.98,2.99,2.97,2.98,10041600.0,2.9121,2.9219,2.9024,2.9121,10041600.0
2011-05-11 11:00:00,2.98,2.98,2.97,2.98,3350400.0,2.9121,2.9121,2.9024,2.9121,3350400.0
2011-05-11 11:30:00,2.98,2.98,2.95,2.95,8969600.0,2.9121,2.9121,2.8828,2.8828,8969600.0
2011-05-11 12:00:00,2.95,2.95,2.91,2.92,22963200.0,2.8828,2.8828,2.8437,2.8535,22963200.0
2011-05-11 12:30:00,2.92,2.93,2.92,2.93,9084800.0,2.8535,2.8633,2.8535,2.8633,9084800.0
2011-05-11 13:00:00,2.93,2.93,2.92,2.92,11590400.0,2.8633,2.8633,2.8535,2.8535,11590400.0
2011-05-11 13:30:00,2.92,2.92,2.9,2.91,14563200.0,2.8535,2.8535,2.834,2.8437,14563200.0
2011-05-11 14:00:00,2.91,2.92,2.9,2.91,4905600.0,2.8437,2.8535,2.834,2.8437,4905600.0
2011-05-11 14:30:00,2.91,2.93,2.91,2.92,6374400.0,2.8437,2.8633,2.8437,2.8535,6374400.0
2011-05-11 15:00:00,2.92,2.94,2.92,2.93,5808000.0,2.8535,2.8731,2.8535,2.8633,5808000.0
2011-05-11 15:30:00,2.93,2.94,2.92,2.94,12723200.0,2.8633,2.8731,2.8535,2.8731,12723200.0
2011-05-12 09:30:00,2.92,2.92,2.88,2.91,29494400.0,2.8535,2.8535,2.8144,2.8437,29494400.0
2011-05-12 10:00:00,2.91,2.94,2.9,2.93,17664000.0,2.8437,2.8731,2.834,2.8633,17664000.0
2011-05-12 10:30:00,2.93,2.93,2.91,2.91,11315200.0,2.8633,2.8633,2.8437,2.8437,11315200.0
2011-05-12 11:00:00,2.91,2.94,2.91,2.94,7648000.0,2.8437,2.8731,2.8437,2.8731,7648000.0
2011-05-12 11:30:00,2.94,2.95,2.93,2.93,6937600.0,2.8731,2.8828,2.8633,2.8633,6937600.0
2011-05-12 12:00:00,2.93,2.94,2.93,2.94,2393600.0,2.8633,2.8731,2.8633,2.8731,2393600.0
2011-05-12 12:30:00,2.94,2.95,2.94,2.95,3808000.0,2.8731,2.8828,2.8731,2.8828,3808000.0
2011-05-12 13:00:00,2.95,2.97,2.95,2.96,9219200.0,2.8828,2.9024,2.8828,2.8926,9219200.0
2011-05-12 13:30:00,2.96,2.97,2.96,2.97,3766400.0,2.8926,2.9024,2.8926,2.9024,3766400.0
2011-05-12 14:00:00,2.97,2.98,2.96,2.97,5625600.0,2.9024,2.9121,2.8926,2.9024,5625600.0
2011-05-12 14:30:00,2.97,2.97,2.96,2.96,4665600.0,2.9024,2.9024,2.8926,2.8926,4665600.0
2011-05-12 15:00:00,2.96,2.97,2.96,2.97,6230400.0,2.8926,2.9024,2.8926,2.9024,6230400.0
2011-05-12 15:30:00,2.97,2.97,2.96,2.97,7014400.0,2.9024,2.9024,2.8926,2.9024,7014400.0
2011-05-13 09:30:00,2.96,2.96,2.94,2.95,18524800.0,2.8926,2.8926,2.8731,2.8828,18524800.0
2011-05-13 10:00:00,2.95,2.96,2.94,2.96,16985600.0,2.8828,2.8926,2.8731,2.8926,16985600.0
2011-05-13 10:30:00,2.96,2.97,2.95,2.95,6828800.0,2.8926,2.9024,2.8828,2.8828,6828800.0
2011-05-13 11:00:00,2.95,2.95,2.92,2.92,13340800.0,2.8828,2.8828,2.8535,2.8535,13340800.0
2011-05-13 11:30:00,2.92,2.93,2.92,2.92,6025600.0,2.8535,2.8633,2.8535,2.8535,6025600.0
2011-05-13 12:00:00,2.92,2.93,2.9,2.91,21424000.0,2.8535,2.8633,2.834,2.8437,21424000.0
2011-05-13 12:30:00,2.91,2.92,2.91,2.91,10323200.0,2.8437,2.8535,2.8437,2.8437,10323200.0
2011-05-13 13:00:00,2.91,2.92,2.91,2.91,5772800.0,2.8437,2.8535,2.8437,2.8437,5772800.0
2011-05-13 13:30:00,2.91,2.91,2.9,2.91,3702400.0,2.8437,2.8437,2.834,2.8437,3702400.0
2011-05-13 14:00:00,2.91,2.92,2.91,2.92,4547200.0,2.8437,2.8535,2.8437,2.8535,4547200.0
2011-05-13 14:30:00,2.92,2.93,2.91,2.91,4326400.0,2.8535,2.8633,2.8437,2.8437,4326400.0
2011-05-13 15:00:00,2.91,2.92,2.9,2.9,5472000.0,2.8437,2.8535,2.834,2.834,5472000.0
2011-05-13 15:30:00,2.9,2.91,2.9,2.9,11366400.0,2.834,2.8437,2.834,2.834,11366400.0
2011-05-16 09:30:00,2.88,2.89,2.86,2.88,19862400.0,2.8144,2.8242,2.7949,2.8144,19862400.0
2011-05-16 10:00:00,2.88,2.89,2.87,2.88,11840000.0,2.8144,2.8242,2.8047,2.8144,11840000.0
2011-05-16 10:30:00,2.88,2.88,2.87,2.88,8118400.0,2.8144,2.8144,2.8047,2.8144,8118400.0
2011-05-16 11:00:00,2.88,2.89,2.87,2.88,11184000.0,2.8144,2.8242,2.8047,2.8144,11184000.0
2011-05-16 11:30:00,2.88,2.88,2.86,2.86,8153600.0,2.8144,2.8144,2.7949,2.7949,8153600.0
2011-05-16 12:00:00,2.86,2.86,2.84,2.85,9891200.0,2.7949,2.7949,2.7753,2.7851,9891200.0
2011-05-16 12:30:00,2.85,2.85,2.83,2.83,11014400.0,2.7851,2.7851,2.7656,2.7656,11014400.0
2011-05-16 13:00:00,2.83,2.83,2.81,2.82,12809600.0,2.7656,2.7656,2.746,2.7558,12809600.0
2011-05-16 13:30:00,2.83,2.84,2.82,2.83,3500800.0,2.7656,2.7753,2.7558,2.7656,3500800.0
2011-05-16 14:00:00,2.83,2.84,2.82,2.82,6288000.0,2.7656,2.7753,2.7558,2.7558,6288000.0
2011-05-16 14:30:00,2.82,2.82,2.81,2.81,8918400.0,2.7558,2.7558,2.746,2.746,8918400.0
2011-05-16 15:00:00,2.82,2.83,2.81,2.81,5561600.0,2.7558,2.7656,2.746,2.746,5561600.0
2011-05-16 15:30:00,2.81,2.81,2.79,2.8,20012800.0,2.746,2.746,2.7265,2.7362,20012800.0
2011-05-17 09:30:00,2.77,2.79,2.77,2.78,23036800.0,2.7069,2.7265,2.7069,2.7167,23036800.0
2011-05-17 10:00:00,2.78,2.81,2.77,2.81,19059200.0,2.7167,2.746,2.7069,2.746,19059200.0
2011-05-17 10:30:00,2.81,2.81,2.78,2.78,14838400.0,2.746,2.746,2.7167,2.7167,14838400.0
2011-05-17 11:00:00,2.78,2.78,2.76,2.77,14252800.0,2.7167,2.7167,2.6972,2.7069,14252800.0
2011-05-17 11:30:00,2.77,2.78,2.76,2.78,9984000.0,2.7069,2.7167,2.6972,2.7167,9984000.0
2011-05-17 12:00:00,2.78,2.79,2.77,2.78,8476800.0,2.7167,2.7265,2.7069,2.7167,8476800.0
2011-05-17 12:30:00,2.78,2.8,2.77,2.78,11689600.0,2.7167,2.7362,2.7069,2.7167,11689600.0
2011-05-17 13:00:00,2.78,2.8,2.78,2.8,7232000.0,2.7167,2.7362,2.7167,2.7362,7232000.0
2011-05-17 13:30:00,2.79,2.8,2.79,2.79,7363200.0,2.7265,2.7362,2.7265,2.7265,7363200.0
2011-05-17 14:00:00,2.79,2.8,2.78,2.79,9769600.0,2.7265,2.7362,2.7167,2.7265,9769600.0
2011-05-17 14:30:00,2.79,2.81,2.78,2.81,6668800.0,2.7265,2.746,2.7167,2.746,6668800.0
2011-05-17 15:00:00,2.81,2.82,2.8,2.81,19008000.0,2.746,2.7558,2.7362,2.746,19008000.0
2011-05-17 15:30:00,2.81,2.82,2.8,2.82,15820800.0,2.746,2.7558,2.7362,2.7558,15820800.0
2011-05-18 09:30:00,2.81,2.82,2.8,2.81,16080000.0,2.746,2.7558,2.7362,2.746,16080000.0
2011-05-18 10:00:00,2.81,2.83,2.81,2.82,8918400.0,2.746,2.7656,2.746,2.7558,8918400.0
2011-05-18 10:30:00,2.82,2.83,2.82,2.83,7020800.0,2.7558,2.7656,2.7558,2.7656,7020800.0
2011-05-18 11:00:00,2.83,2.84,2.83,2.83,4505600.0,2.7656,2.7753,2.7656,2.7656,4505600.0
2011-05-18 11:30:00,2.83,2.83,2.83,2.83,3497600.0,2.7656,2.7656,2.7656,2.7656,3497600.0
2011-05-18 12:00:00,2.83,2.84,2.82,2.84,5008000.0,2.7656,2.7753,2.7558,2.7753,5008000.0
2011-05-18 12:30:00,2.84,2.84,2.84,2.84,4230400.0,2.7753,2.7753,2.7753,2.7753,4230400.0
2011-05-18 13:00:00,2.84,2.85,2.84,2.85,6172800.0,2.7753,2.7851,2.7753,2.7851,6172800.0
2011-05-18 13:30:00,2.84,2.86,2.84,2.86,4092800.0,2.7753,2.7949,2.7753,2.7949,4092800.0
2011-05-18 14:00:00,2.86,2.87,2.86,2.86,9542400.0,2.7949,2.8047,2.7949,2.7949,9542400.0
2011-05-18 14:30:00,2.86,2.87,2.86,2.86,6073600.0,2.7949,2.8047,2.7949,2.7949,6073600.0
2011-05-18 15:00:00,2.86,2.87,2.86,2.87,6220800.0,2.7949,2.8047,2.7949,2.8047,6220800.0
2011-05-18 15:30:00,2.87,2.87,2.86,2.86,13779200.0,2.8047,2.8047,2.7949,2.7949,13779200.0
2011-05-19 09:30:00,2.88,2.89,2.87,2.88,16227200.0,2.8144,2.8242,2.8047,2.8144,16227200.0
2011-05-19 10:00:00,2.88,2.88,2.86,2.87,20828800.0,2.8144,2.8144,2.7949,2.8047,20828800.0
2011-05-19 10:30:00,2.87,2.87,2.85,2.85,13049600.0,2.8047,2.8047,2.7851,2.7851,13049600.0
2011-05-19 11:00:00,2.85,2.86,2.85,2.86,9884800.0,2.7851,2.7949,2.7851,2.7949,9884800.0
2011-05-19 11:30:00,2.86,2.86,2.85,2.86,5462400.0,2.7949,2.7949,2.7851,2.7949,5462400.0
2011-05-19 12:00:00,2.85,2.88,2.85,2.88,8963200.0,2.7851,2.8144,2.7851,2.8144,8963200.0
2011-05-19 12:30:00,2.88,2.89,2.88,2.88,8992000.0,2.8144,2.8242,2.8144,2.8144,8992000.0
2011-05-19 13:00:00,2.88,2.89,2.88,2.89,5030400.0,2.8144,2.8242,2.8144,2.8242,5030400.0
2011-05-19 13:30:00,2.89,2.89,2.88,2.89,4204800.0,2.8242,2.8242,2.8144,2.8242,4204800.0
2011-05-19 14:00:00,2.89,2.89,2.87,2.88,6112000.0,2.8242,2.8242,2.8047,2.8144,6112000.0
2011-05-19 14:30:00,2.88,2.88,2.87,2.87,6940800.0,2.8144,2.8144,2.8047,2.8047,6940800.0
2011-05-19 15:00:00,2.87,2.88,2.87,2.88,5785600.0,2.8047,2.8144,2.8047,2.8144,5785600.0
2011-05-19 15:30:00,2.88,2.88,2.88,2.88,13795200.0,2.8144,2.8144,2.8144,2.8144,13795200.0
2011-05-20 09:30:00,2.87,2.88,2.85,2.85,17420800.0,2.8047,2.8144,2.7851,2.7851,17420800.0
2011-05-20 10:00:00,2.85,2.86,2.84,2.85,16540800.0,2.7851,2.7949,2.7753,2.7851,16540800.0
2011-05-20 10:30:00,2.85,2.85,2.83,2.83,15164800.0,2.7851,2.7851,2.7656,2.7656,15164800.0
2011-05-20 11:00:00,2.83,2.84,2.83,2.84,10032000.0,2.7656,2.7753,2.7656,2.7753,10032000.0
2011-05-20 11:30:00,2.84,2.84,2.83,2.83,6828800.0,2.7753,2.7753,2.7656,2.7656,6828800.0
2011-05-20 12:00:00,2.83,2.86,2.83,2.86,10422400.0,2.7656,2.7949,2.7656,2.7949,10422400.0
2011-05-20 12:30:00,2.86,2.87,2.86,2.86,12384000.0,2.7949,2.8047,2.7949,2.7949,12384000.0
2011-05-20 13:00:00,2.86,2.87,2.86,2.87,5740800.0,2.7949,2.8047,2.7949,2.8047,5740800.0
2011-05-20 13:30:00,2.87,2.88,2.86,2.87,6576000.0,2.8047,2.8144,2.7949,2.8047,6576000.0
2011-05-20 14:00:00,2.87,2.87,2.86,2.86,6128000.0,2.8047,2.8047,2.7949,2.7949,6128000.0
2011-05-20 14:30:00,2.86,2.87,2.85,2.85,6022400.0,2.7949,2.8047,2.7851,2.7851,6022400.0
2011-05-20 15:00:00,2.85,2.85,2.85,2.85,5942400.0,2.7851,2.7851,2.7851,2.7851,5942400.0
2011-05-20 15:30:00,2.85,2.85,2.83,2.84,13718400.0,2.7851,2.7851,2.7656,2.7753,13718400.0
2011-05-23 09:30:00,2.76,2.76,2.73,2.74,24288000.0,2.6972,2.6972,2.6678,2.6776,24288000.0
2011-05-23 10:00:00,2.74,2.75,2.73,2.73,16528000.0,2.6776,2.6874,2.6678,2.6678,16528000.0
2011-05-23 10:30:00,2.73,2.75,2.73,2.74,10988800.0,2.6678,2.6874,2.6678,2.6776,10988800.0
2011-05-23 11:00:00,2.74,2.75,2.73,2.74,9705600.0,2.6776,2.6874,2.6678,2.6776,9705600.0
2011-05-23 11:30:00,2.74,2.74,2.73,2.74,11414400.0,2.6776,2.6776,2.6678,2.6776,11414400.0
2011-05-23 12:00:00,2.74,2.74,2.73,2.74,7609600.0,2.6776,2.6776,2.6678,2.6776,7609600.0
2011-05-23 12:30:00,2.74,2.75,2.74,2.75,6844800.0,2.6776,2.6874,2.6776,2.6874,6844800.0
2011-05-23 13:00:00,2.75,2.75,2.74,2.74,5824000.0,2.6874,2.6874,2.6776,2.6776,5824000.0
2011-05-23 13:30:00,2.74,2.75,2.74,2.75,4396800.0,2.6776,2.6874,2.6776,2.6874,4396800.0
2011-05-23 14:00:00,2.75,2.76,2.75,2.76,6502400.0,2.6874,2.6972,2.6874,2.6972,6502400.0
2011-05-23 14:30:00,2.75,2.77,2.75,2.76,11024000.0,2.6874,2.7069,2.6874,2.6972,11024000.0
2011-05-23 15:00:00,2.76,2.78,2.76,2.76,16480000.0,2.6972,2.7167,2.6972,2.6972,16480000.0
2011-05-23 15:30:00,2.76,2.76,2.75,2.75,15552000.0,2.6972,2.6972,2.6874,2.6874,15552000.0
2011-05-24 09:30:00,2.77,2.77,2.75,2.75,19494400.0,2.7069,2.7069,2.6874,2.6874,19494400.0
2011-05-24 10:00:00,2.75,2.76,2.74,2.75,14521600.0,2.6874,2.6972,2.6776,2.6874,14521600.0
2011-05-24 10:30:00,2.75,2.75,2.73,2.74,14483200.0,2.6874,2.6874,2.6678,2.6776,14483200.0
2011-05-24 11:00:00,2.74,2.75,2.74,2.74,10825600.0,2.6776,2.6874,2.6776,2.6776,10825600.0
2011-05-24 11:30:00,2.74,2.75,2.73,2.73,14204800.0,2.6776,2.6874,2.6678,2.6678,14204800.0
2011-05-24 12:00:00,2.73,2.73,2.73,2.73,8243200.0,2.6678,2.6678,2.6678,2.6678,8243200.0
2011-05-24 12:30:00,2.73,2.73,2.73,2.73,3843200.0,2.6678,2.6678,2.6678,2.6678,3843200.0
2011-05-24 13:00:00,2.73,2.74,2.73,2.73,6902400.0,2.6678,2.6776,2.6678,2.6678,6902400.0
2011-05-24 13:30:00,2.73,2.73,2.72,2.73,9958400.0,2.6678,2.6678,2.6581,2.6678,9958400.0
2011-05-24 14:00:00,2.73,2.74,2.73,2.74,9574400.0,2.6678,2.6776,2.6678,2.6776,9574400.0
2011-05-24 14:30:00,2.74,2.74,2.73,2.73,5366400.0,2.6776,2.6776,2.6678,2.6678,5366400.0
2011-05-24 15:00:00,2.73,2.74,2.73,2.74,10355200.0,2.6678,2.6776,2.6678,2.6776,10355200.0
2011-05-24 15:30:00,2.74,2.74,2.72,2.72,13171200.0,2.6776,2.6776,2.6581,2.6581,13171200.0
2011-05-25 09:30:00,2.71,2.73,2.71,2.73,20963200.0,2.6483,2.6678,2.6483,2.6678,20963200.0
2011-05-25 10:00:00,2.73,2.74,2.72,2.73,11033600.0,2.6678,2.6776,2.6581,2.6678,11033600.0
2011-05-25 10:30:00,2.73,2.74,2.73,2.73,9817600.0,2.6678,2.6776,2.6678,2.6678,9817600.0
2011-05-25 11:00:00,2.73,2.74,2.73,2.73,7187200.0,2.6678,2.6776,2.6678,2.6678,7187200.0
2011-05-25 11:30:00,2.74,2.75,2.73,2.74,6156800.0,2.6776,2.6874,2.6678,2.6776,6156800.0
2011-05-25 12:00:00,2.75,2.75,2.74,2.74,2963200.0,2.6874,2.6874,2.6776,2.6776,2963200.0
2011-05-25 12:30:00,2.74,2.75,2.74,2.75,3366400.0,2.6776,2.6874,2.6776,2.6874,3366400.0
2011-05-25 13:00:00,2.74,2.75,2.73,2.74,3337600.0,2.6776,2.6874,2.6678,2.6776,3337600.0
2011-05-25 13:30:00,2.74,2.74,2.73,2.74,5318400.0,2.6776,2.6776,2.6678,2.6776,5318400.0
2011-05-25 14:00:00,2.74,2.75,2.74,2.75,3244800.0,2.6776,2.6874,2.6776,2.6874,3244800.0
2011-05-25 14:30:00,2.75,2.75,2.74,2.75,3392000.0,2.6874,2.6874,2.6776,2.6874,3392000.0
2011-05-25 15:00:00,2.75,2.76,2.75,2.76,10464000.0,2.6874,2.6972,2.6874,2.6972,10464000.0
2011-05-25 15:30:00,2.76,2.76,2.74,2.74,9462400.0,2.6972,2.6972,2.6776,2.6776,9462400.0
2011-05-26 09:30:00,2.72,2.75,2.72,2.73,15507200.0,2.6581,2.6874,2.6581,2.6678,15507200.0
2011-05-26 10:00:00,2.73,2.75,2.73,2.75,14896000.0,2.6678,2.6874,2.6678,2.6874,14896000.0
2011-05-26 10:30:00,2.75,2.75,2.73,2.73,11065600.0,2.6874,2.6874,2.6678,2.6678,11065600.0
2011-05-26 11:00:00,2.74,2.75,2.73,2.75,9520000.0,2.6776,2.6874,2.6678,2.6874,9520000.0
2011-05-26 11:30:00,2.75,2.76,2.75,2.76,6419200.0,2.6874,2.6972,2.6874,2.6972,6419200.0
2011-05-26 12:00:00,2.76,2.76,2.75,2.76,5683200.0,2.6972,2.6972,2.6874,2.6972,5683200.0
2011-05-26 12:30:00,2.76,2.77,2.76,2.77,6691200.0,2.6972,2.7069,2.6972,2.7069,6691200.0
2011-05-26 13:00:00,2.77,2.78,2.77,2.78,5529600.0,2.7069,2.7167,2.7069,2.7167,5529600.0
2011-05-26 13:30:00,2.78,2.78,2.77,2.77,5267200.0,2.7167,2.7167,2.7069,2.7069,5267200.0
2011-05-26 14:00:00,2.77,2.78,2.77,2.78,4422400.0,2.7069,2.7167,2.7069,2.7167,4422400.0
2011-05-26 14:30:00,2.78,2.79,2.78,2.79,8457600.0,2.7167,2.7265,2.7167,2.7265,8457600.0
2011-05-26 15:00:00,2.79,2.79,2.78,2.79,4742400.0,2.7265,2.7265,2.7167,2.7265,4742400.0
2011-05-26 15:30:00,2.79,2.79,2.77,2.77,12694400.0,2.7265,2.7265,2.7069,2.7069,12694400.0
2011-05-27 09:30:00,2.78,2.79,2.78,2.79,13923200.0,2.7167,2.7265,2.7167,2.7265,13923200.0
2011-05-27 10:00:00,2.79,2.8,2.78,2.8,11744000.0,2.7265,2.7362,2.7167,2.7362,11744000.0
2011-05-27 10:30:00,2.79,2.8,2.79,2.8,5158400.0,2.7265,2.7362,2.7265,2.7362,5158400.0
2011-05-27 11:00:00,2.8,2.81,2.8,2.8,6227200.0,2.7362,2.746,2.7362,2.7362,6227200.0
2011-05-27 11:30:00,2.8,2.81,2.8,2.8,4224000.0,2.7362,2.746,2.7362,2.7362,4224000.0
2011-05-27 12:00:00,2.81,2.81,2.8,2.8,1558400.0,2.746,2.746,2.7362,2.7362,1558400.0
2011-05-27 12:30:00,2.8,2.8,2.8,2.8,1833600.0,2.7362,2.7362,2.7362,2.7362,1833600.0
2011-05-27 13:00:00,2.8,2.8,2.8,2.8,1580800.0,2.7362,2.7362,2.7362,2.7362,1580800.0
2011-05-27 13:30:00,2.8,2.8,2.8,2.8,3056000.0,2.7362,2.7362,2.7362,2.7362,3056000.0
2011-05-27 14:00:00,2.8,2.8,2.8,2.8,1104000.0,2.7362,2.7362,2.7362,2.7362,1104000.0
2011-05-27 14:30:00,2.8,2.8,2.79,2.79,2832000.0,2.7362,2.7362,2.7265,2.7265,2832000.0
2011-05-27 15:00:00,2.79,2.8,2.79,2.8,2656000.0,2.7265,2.7362,2.7265,2.7362,2656000.0
2011-05-27 15:30:00,2.8,2.8,2.79,2.8,5836800.0,2.7362,2.7362,2.7265,2.7362,5836800.0
2011-05-31 09:30:00,2.85,2.86,2.85,2.85,13939200.0,2.7851,2.7949,2.7851,2.7851,13939200.0
2011-05-31 10:00:00,2.85,2.85,2.83,2.84,15280000.0,2.7851,2.7851,2.7656,2.7753,15280000.0
2011-05-31 10:30:00,2.84,2.84,2.83,2.83,5436800.0,2.7753,2.7753,2.7656,2.7656,5436800.0
2011-05-31 11:00:00,2.83,2.84,2.83,2.84,4444800.0,2.7656,2.7753,2.7656,2.7753,4444800.0
2011-05-31 11:30:00,2.84,2.84,2.83,2.83,5174400.0,2.7753,2.7753,2.7656,2.7656,5174400.0
2011-05-31 12:00:00,2.83,2.84,2.82,2.84,4758400.0,2.7656,2.7753,2.7558,2.7753,4758400.0
2011-05-31 12:30:00,2.84,2.84,2.83,2.83,2633600.0,2.7753,2.7753,2.7656,2.7656,2633600.0
2011-05-31 13:00:00,2.83,2.85,2.83,2.84,2512000.0,2.7656,2.7851,2.7656,2.7753,2512000.0
2011-05-31 13:30:00,2.84,2.86,2.84,2.86,3990400.0,2.7753,2.7949,2.7753,2.7949,3990400.0
2011-05-31 14:00:00,2.85,2.86,2.85,2.86,2908800.0,2.7851,2.7949,2.7851,2.7949,2908800.0
2011-05-31 14:30:00,2.86,2.86,2.85,2.86,2396800.0,2.7949,2.7949,2.7851,2.7949,2396800.0
2011-05-31 15:00:00,2.86,2.86,2.85,2.86,6633600.0,2.7949,2.7949,2.7851,2.7949,6633600.0
2011-05-31 15:30:00,2.86,2.89,2.86,2.89,16198400.0,2.7949,2.8242,2.7949,2.8242,16198400.0
2011-06-01 09:30:00,2.88,2.89,2.87,2.88,13667200.0,2.8144,2.8242,2.8047,2.8144,13667200.0
2011-06-01 10:00:00,2.88,2.88,2.86,2.86,29484800.0,2.8144,2.8144,2.7949,2.7949,29484800.0
2011-06-01 10:30:00,2.86,2.86,2.85,2.85,17136000.0,2.7949,2.7949,2.7851,2.7851,17136000.0
2011-06-01 11:00:00,2.85,2.85,2.84,2.85,7734400.0,2.7851,2.7851,2.7753,2.7851,7734400.0
2011-06-01 11:30:00,2.85,2.85,2.84,2.84,5366400.0,2.7851,2.7851,2.7753,2.7753,5366400.0
2011-06-01 12:00:00,2.84,2.84,2.81,2.82,14707200.0,2.7753,2.7753,2.746,2.7558,14707200.0
2011-06-01 12:30:00,2.82,2.83,2.82,2.83,5033600.0,2.7558,2.7656,2.7558,2.7656,5033600.0
2011-06-01 13:00:00,2.83,2.83,2.8,2.81,14284800.0,2.7656,2.7656,2.7362,2.746,14284800.0
2011-06-01 13:30:00,2.81,2.82,2.8,2.81,7916800.0,2.746,2.7558,2.7362,2.746,7916800.0
2011-06-01 14:00:00,2.81,2.81,2.8,2.8,8822400.0,2.746,2.746,2.7362,2.7362,8822400.0
2011-06-01 14:30:00,2.8,2.8,2.78,2.79,17884800.0,2.7362,2.7362,2.7167,2.7265,17884800.0
2011-06-01 15:00:00,2.79,2.8,2.77,2.78,12211200.0,2.7265,2.7362,2.7069,2.7167,12211200.0
2011-06-01 15:30:00,2.78,2.78,2.76,2.77,19241600.0,2.7167,2.7167,2.6972,2.7069,19241600.0
2011-06-02 09:30:00,2.78,2.79,2.76,2.78,31398400.0,2.7167,2.7265,2.6972,2.7167,31398400.0
2011-06-02 10:00:00,2.78,2.79,2.78,2.79,15683200.0,2.7167,2.7265,2.7167,2.7265,15683200.0
2011-06-02 10:30:00,2.79,2.8,2.79,2.79,11241600.0,2.7265,2.7362,2.7265,2.7265,11241600.0
2011-06-02 11:00:00,2.79,2.79,2.76,2.77,9683200.0,2.7265,2.7265,2.6972,2.7069,9683200.0
2011-06-02 11:30:00,2.77,2.77,2.75,2.76,16736000.0,2.7069,2.7069,2.6874,2.6972,16736000.0
2011-06-02 12:00:00,2.76,2.77,2.76,2.76,5008000.0,2.6972,2.7069,2.6972,2.6972,5008000.0
2011-06-02 12:30:00,2.76,2.77,2.76,2.77,9145600.0,2.6972,2.7069,2.6972,2.7069,9145600.0
2011-06-02 13:00:00,2.77,2.78,2.77,2.78,8627200.0,2.7069,2.7167,2.7069,2.7167,8627200.0
2011-06-02 13:30:00,2.78,2.78,2.77,2.78,6636800.0,2.7167,2.7167,2.7069,2.7167,6636800.0
2011-06-02 14:00:00,2.78,2.79,2.77,2.77,5779200.0,2.7167,2.7265,2.7069,2.7069,5779200.0
2011-06-02 14:30:00,2.77,2.79,2.77,2.79,5488000.0,2.7069,2.7265,2.7069,2.7265,5488000.0
2011-06-02 15:00:00,2.79,2.79,2.78,2.79,7558400.0,2.7265,2.7265,2.7167,2.7265,7558400.0
2011-06-02 15:30:00,2.79,2.79,2.77,2.78,10352000.0,2.7265,2.7265,2.7069,2.7167,10352000.0
2011-06-03 09:30:00,2.72,2.74,2.71,2.73,20227200.0,2.6581,2.6776,2.6483,2.6678,20227200.0
2011-06-03 10:00:00,2.73,2.74,2.72,2.74,13161600.0,2.6678,2.6776,2.6581,2.6776,13161600.0
2011-06-03 10:30:00,2.74,2.76,2.74,2.75,9385600.0,2.6776,2.6972,2.6776,2.6874,9385600.0
2011-06-03 11:00:00,2.75,2.75,2.73,2.73,8636800.0,2.6874,2.6874,2.6678,2.6678,8636800.0
2011-06-03 11:30:00,2.73,2.74,2.73,2.74,5171200.0,2.6678,2.6776,2.6678,2.6776,5171200.0
2011-06-03 12:00:00,2.74,2.74,2.74,2.74,3049600.0,2.6776,2.6776,2.6776,2.6776,3049600.0
2011-06-03 12:30:00,2.74,2.75,2.74,2.74,3251200.0,2.6776,2.6874,2.6776,2.6776,3251200.0
2011-06-03 13:00:00,2.74,2.74,2.73,2.73,3158400.0,2.6776,2.6776,2.6678,2.6678,3158400.0
2011-06-03 13:30:00,2.73,2.73,2.73,2.73,4124800.0,2.6678,2.6678,2.6678,2.6678,4124800.0
2011-06-03 14:00:00,2.73,2.73,2.72,2.72,4720000.0,2.6678,2.6678,2.6581,2.6581,4720000.0
2011-06-03 14:30:00,2.72,2.72,2.71,2.71,5497600.0,2.6581,2.6581,2.6483,2.6483,5497600.0
2011-06-03 15:00:00,2.71,2.71,2.69,2.7,11068800.0,2.6483,2.6483,2.6288,2.6385,11068800.0
2011-06-03 15:30:00,2.7,2.71,2.69,2.69,19708800.0,2.6385,2.6483,2.6288,2.6288,19708800.0
2011-06-06 09:30:00,2.68,2.71,2.68,2.7,17273600.0,2.619,2.6483,2.619,2.6385,17273600.0
2011-06-06 10:00:00,2.7,2.71,2.68,2.7,11443200.0,2.6385,2.6483,2.619,2.6385,11443200.0
2011-06-06 10:30:00,2.7,2.7,2.68,2.69,7843200.0,2.6385,2.6385,2.619,2.6288,7843200.0
2011-06-06 11:00:00,2.69,2.71,2.68,2.71,7379200.0,2.6288,2.6483,2.619,2.6483,7379200.0
2011-06-06 11:30:00,2.71,2.71,2.7,2.7,4953600.0,2.6483,2.6483,2.6385,2.6385,4953600.0
2011-06-06 12:00:00,2.7,2.7,2.69,2.7,3673600.0,2.6385,2.6385,2.6288,2.6385,3673600.0
2011-06-06 12:30:00,2.7,2.7,2.69,2.69,5830400.0,2.6385,2.6385,2.6288,2.6288,5830400.0
2011-06-06 13:00:00,2.69,2.7,2.69,2.69,7542400.0,2.6288,2.6385,2.6288,2.6288,7542400.0
2011-06-06 13:30:00,2.69,2.69,2.67,2.67,11187200.0,2.6288,2.6288,2.6092,2.6092,11187200.0
2011-06-06 14:00:00,2.67,2.69,2.67,2.68,10230400.0,2.6092,2.6288,2.6092,2.619,10230400.0
2011-06-06 14:30:00,2.68,2.68,2.66,2.66,10832000.0,2.619,2.619,2.5994,2.5994,10832000.0
2011-06-06 15:00:00,2.66,2.67,2.65,2.65,18294400.0,2.5994,2.6092,2.5897,2.5897,18294400.0
2011-06-06 15:30:00,2.65,2.67,2.65,2.65,17004800.0,2.5897,2.6092,2.5897,2.5897,17004800.0
2011-06-07 09:30:00,2.66,2.67,2.65,2.66,18220800.0,2.5994,2.6092,2.5897,2.5994,18220800.0
2011-06-07 10:00:00,2.66,2.68,2.66,2.67,13212800.0,2.5994,2.619,2.5994,2.6092,13212800.0
2011-06-07 10:30:00,2.67,2.68,2.67,2.68,7526400.0,2.6092,2.619,2.6092,2.619,7526400.0
2011-06-07 11:00:00,2.68,2.68,2.66,2.66,5388800.0,2.619,2.619,2.5994,2.5994,5388800.0
2011-06-07 11:30:00,2.66,2.66,2.65,2.66,5945600.0,2.5994,2.5994,2.5897,2.5994,5945600.0
2011-06-07 12:00:00,2.66,2.66,2.65,2.65,2108800.0,2.5994,2.5994,2.5897,2.5897,2108800.0
2011-06-07 12:30:00,2.66,2.66,2.65,2.66,3299200.0,2.5994,2.5994,2.5897,2.5994,3299200.0
2011-06-07 13:00:00,2.66,2.67,2.66,2.67,3315200.0,2.5994,2.6092,2.5994,2.6092,3315200.0
2011-06-07 13:30:00,2.67,2.67,2.66,2.67,2710400.0,2.6092,2.6092,2.5994,2.6092,2710400.0
2011-06-07 14:00:00,2.67,2.68,2.67,2.68,4412800.0,2.6092,2.619,2.6092,2.619,4412800.0
2011-06-07 14:30:00,2.68,2.68,2.66,2.67,4755200.0,2.619,2.619,2.5994,2.6092,4755200.0
2011-06-07 15:00:00,2.67,2.67,2.66,2.66,4828800.0,2.6092,2.6092,2.5994,2.5994,4828800.0
2011-06-07 15:30:00,2.66,2.66,2.64,2.64,12851200.0,2.5994,2.5994,2.5799,2.5799,12851200.0
2011-06-08 09:30:00,2.63,2.64,2.61,2.61,20563200.0,2.5701,2.5799,2.5506,2.5506,20563200.0
2011-06-08 10:00:00,2.61,2.63,2.61,2.62,12233600.0,2.5506,2.5701,2.5506,2.5603,12233600.0
2011-06-08 10:30:00,2.62,2.63,2.61,2.63,7331200.0,2.5603,2.5701,2.5506,2.5701,7331200.0
2011-06-08 11:00:00,2.63,2.64,2.61,2.61,11532800.0,2.5701,2.5799,2.5506,2.5506,11532800.0
2011-06-08 11:30:00,2.61,2.63,2.61,2.63,5414400.0,2.5506,2.5701,2.5506,2.5701,5414400.0
2011-06-08 12:00:00,2.63,2.63,2.61,2.62,4800000.0,2.5701,2.5701,2.5506,2.5603,4800000.0
2011-06-08 12:30:00,2.62,2.63,2.61,2.63,3561600.0,2.5603,2.5701,2.5506,2.5701,3561600.0
2011-06-08 13:00:00,2.63,2.63,2.61,2.62,6195200.0,2.5701,2.5701,2.5506,2.5603,6195200.0
2011-06-08 13:30:00,2.62,2.62,2.59,2.59,14723200.0,2.5603,2.5603,2.531,2.531,14723200.0
2011-06-08 14:00:00,2.59,2.6,2.59,2.6,13078400.0,2.531,2.5408,2.531,2.5408,13078400.0
2011-06-08 14:30:00,2.6,2.62,2.6,2.61,11523200.0,2.5408,2.5603,2.5408,2.5506,11523200.0
2011-06-08 15:00:00,2.61,2.61,2.59,2.59,12483200.0,2.5506,2.5506,2.531,2.531,12483200.0
2011-06-08 15:30:00,2.59,2.61,2.59,2.6,19264000.0,2.531,2.5506,2.531,2.5408,19264000.0
2011-06-09 09:30:00,2.6,2.61,2.59,2.61,14537600.0,2.5408,2.5506,2.531,2.5506,14537600.0
2011-06-09 10:00:00,2.6,2.61,2.6,2.61,12435200.0,2.5408,2.5506,2.5408,2.5506,12435200.0
2011-06-09 10:30:00,2.61,2.62,2.61,2.61,7929600.0,2.5506,2.5603,2.5506,2.5506,7929600.0
2011-06-09 11:00:00,2.61,2.62,2.6,2.61,4953600.0,2.5506,2.5603,2.5408,2.5506,4953600.0
2011-06-09 11:30:00,2.61,2.62,2.61,2.61,4144000.0,2.5506,2.5603,2.5506,2.5506,4144000.0
2011-06-09 12:00:00,2.61,2.62,2.61,2.62,2224000.0,2.5506,2.5603,2.5506,2.5603,2224000.0
2011-06-09 12:30:00,2.62,2.63,2.62,2.62,3017600.0,2.5603,2.5701,2.5603,2.5603,3017600.0
2011-06-09 13:00:00,2.62,2.63,2.62,2.62,2588800.0,2.5603,2.5701,2.5603,2.5603,2588800.0
2011-06-09 13:30:00,2.62,2.63,2.62,2.62,3536000.0,2.5603,2.5701,2.5603,2.5603,3536000.0
2011-06-09 14:00:00,2.62,2.63,2.62,2.62,2921600.0,2.5603,2.5701,2.5603,2.5603,2921600.0
2011-06-09 14:30:00,2.62,2.63,2.62,2.63,2704000.0,2.5603,2.5701,2.5603,2.5701,2704000.0
2011-06-09 15:00:00,2.63,2.64,2.62,2.63,3772800.0,2.5701,2.5799,2.5603,2.5701,3772800.0
2011-06-09 15:30:00,2.63,2.63,2.61,2.61,12188800.0,2.5701,2.5701,2.5506,2.5506,12188800.0
2011-06-10 09:30:00,2.59,2.6,2.58,2.58,13564800.0,2.531,2.5408,2.5213,2.5213,13564800.0
2011-06-10 10:00:00,2.58,2.58,2.56,2.57,11888000.0,2.5213,2.5213,2.5017,2.5115,11888000.0
2011-06-10 10:30:00,2.57,2.57,2.54,2.55,12108800.0,2.5115,2.5115,2.4822,2.4919,12108800.0
2011-06-10 11:00:00,2.55,2.55,2.53,2.55,11107200.0,2.4919,2.4919,2.4724,2.4919,11107200.0
2011-06-10 11:30:00,2.55,2.56,2.54,2.55,4998400.0,2.4919,2.5017,2.4822,2.4919,4998400.0
2011-06-10 12:00:00,2.55,2.56,2.55,2.55,3990400.0,2.4919,2.5017,2.4919,2.4919,3990400.0
2011-06-10 12:30:00,2.55,2.56,2.55,2.56,3174400.0,2.4919,2.5017,2.4919,2.5017,3174400.0
2011-06-10 13:00:00,2.56,2.56,2.54,2.55,2192000.0,2.5017,2.5017,2.4822,2.4919,2192000.0
2011-06-10 13:30:00,2.55,2.55,2.53,2.54,6512000.0,2.4919,2.4919,2.4724,2.4822,6512000.0
2011-06-10 14:00:00,2.54,2.56,2.54,2.55,9945600.0,2.4822,2.5017,2.4822,2.4919,9945600.0
2011-06-10 14:30:00,2.55,2.57,2.55,2.57,7017600.0,2.4919,2.5115,2.4919,2.5115,7017600.0
2011-06-10 15:00:00,2.57,2.57,2.55,2.55,6268800.0,2.5115,2.5115,2.4919,2.4919,6268800.0
2011-06-10 15:30:00,2.55,2.56,2.53,2.53,10140800.0,2.4919,2.5017,2.4724,2.4724,10140800.0
2011-06-13 09:30:00,2.54,2.55,2.53,2.55,18092800.0,2.4822,2.4919,2.4724,2.4919,18092800.0
2011-06-13 10:00:00,2.55,2.56,2.54,2.56,14940800.0,2.4919,2.5017,2.4822,2.5017,14940800.0
2011-06-13 10:30:00,2.56,2.56,2.53,2.54,11488000.0,2.5017,2.5017,2.4724,2.4822,11488000.0
2011-06-13 11:00:00,2.54,2.54,2.53,2.54,7401600.0,2.4822,2.4822,2.4724,2.4822,7401600.0
2011-06-13 11:30:00,2.54,2.54,2.53,2.53,6774400.0,2.4822,2.4822,2.4724,2.4724,6774400.0
2011-06-13 12:00:00,2.53,2.54,2.52,2.52,8284800.0,2.4724,2.4822,2.4626,2.4626,8284800.0
2011-06-13 12:30:00,2.53,2.53,2.52,2.53,4899200.0,2.4724,2.4724,2.4626,2.4724,4899200.0
2011-06-13 13:00:00,2.53,2.53,2.51,2.53,14905600.0,2.4724,2.4724,2.4528,2.4724,14905600.0
2011-06-13 13:30:00,2.53,2.55,2.53,2.55,7462400.0,2.4724,2.4919,2.4724,2.4919,7462400.0
2011-06-13 14:00:00,2.55,2.55,2.54,2.55,8473600.0,2.4919,2.4919,2.4822,2.4919,8473600.0
2011-06-13 14:30:00,2.55,2.55,2.54,2.54,9449600.0,2.4919,2.4919,2.4822,2.4822,9449600.0
2011-06-13 15:00:00,2.54,2.55,2.53,2.54,13068800.0,2.4822,2.4919,2.4724,2.4822,13068800.0
2011-06-13 15:30:00,2.54,2.54,2.53,2.53,13724800.0,2.4822,2.4822,2.4724,2.4724,13724800.0
2011-06-14 09:30:00,2.57,2.59,2.57,2.58,18297600.0,2.5115,2.531,2.5115,2.5213,18297600.0
2011-06-14 10:00:00,2.59,2.6,2.58,2.59,6419200.0,2.531,2.5408,2.5213,2.531,6419200.0
2011-06-14 10:30:00,2.59,2.6,2.59,2.6,5942400.0,2.531,2.5408,2.531,2.5408,5942400.0
2011-06-14 11:00:00,2.6,2.6,2.59,2.59,4403200.0,2.5408,2.5408,2.531,2.531,4403200.0
2011-06-14 11:30:00,2.6,2.6,2.59,2.6,2528000.0,2.5408,2.5408,2.531,2.5408,2528000.0
2011-06-14 12:00:00,2.6,2.6,2.59,2.6,2841600.0,2.5408,2.5408,2.531,2.5408,2841600.0
2011-06-14 12:30:00,2.6,2.6,2.59,2.6,2358400.0,2.5408,2.5408,2.531,2.5408,2358400.0
2011-06-14 13:00:00,2.6,2.6,2.59,2.6,2806400.0,2.5408,2.5408,2.531,2.5408,2806400.0
2011-06-14 13:30:00,2.6,2.61,2.6,2.6,3507200.0,2.5408,2.5506,2.5408,2.5408,3507200.0
2011-06-14 14:00:00,2.6,2.61,2.6,2.6,5520000.0,2.5408,2.5506,2.5408,2.5408,5520000.0
2011-06-14 14:30:00,2.6,2.61,2.6,2.6,5478400.0,2.5408,2.5506,2.5408,2.5408,5478400.0
2011-06-14 15:00:00,2.6,2.61,2.6,2.6,4249600.0,2.5408,2.5506,2.5408,2.5408,4249600.0
2011-06-14 15:30:00,2.6,2.6,2.59,2.59,11907200.0,2.5408,2.5408,2.531,2.531,11907200.0
2011-06-15 09:30:00,2.55,2.57,2.54,2.56,16947200.0,2.4919,2.5115,2.4822,2.5017,16947200.0
2011-06-15 10:00:00,2.56,2.58,2.56,2.56,10726400.0,2.5017,2.5213,2.5017,2.5017,10726400.0
2011-06-15 10:30:00,2.56,2.57,2.55,2.56,7564800.0,2.5017,2.5115,2.4919,2.5017,7564800.0
2011-06-15 11:00:00,2.56,2.56,2.55,2.55,4121600.0,2.5017,2.5017,2.4919,2.4919,4121600.0
2011-06-15 11:30:00,2.55,2.55,2.52,2.53,14825600.0,2.4919,2.4919,2.4626,2.4724,14825600.0
2011-06-15 12:00:00,2.52,2.53,2.5,2.52,12774400.0,2.4626,2.4724,2.4431,2.4626,12774400.0
2011-06-15 12:30:00,2.52,2.52,2.5,2.51,9843200.0,2.4626,2.4626,2.4431,2.4528,9843200.0
2011-06-15 13:00:00,2.51,2.51,2.5,2.51,7942400.0,2.4528,2.4528,2.4431,2.4528,7942400.0
2011-06-15 13:30:00,2.51,2.51,2.5,2.51,7456000.0,2.4528,2.4528,2.4431,2.4528,7456000.0
2011-06-15 14:00:00,2.51,2.52,2.5,2.5,13500800.0,2.4528,2.4626,2.4431,2.4431,13500800.0
2011-06-15 14:30:00,2.5,2.52,2.5,2.5,13577600.0,2.4431,2.4626,2.4431,2.4431,13577600.0
2011-06-15 15:00:00,2.5,2.51,2.49,2.5,11360000.0,2.4431,2.4528,2.4333,2.4431,11360000.0
2011-06-15 15:30:00,2.5,2.51,2.49,2.5,12460800.0,2.4431,2.4528,2.4333,2.4431,12460800.0
2011-06-16 09:30:00,2.5,2.5,2.49,2.5,18438400.0,2.4431,2.4431,2.4333,2.4431,18438400.0
2011-06-16 10:00:00,2.5,2.51,2.48,2.5,30179200.0,2.4431,2.4528,2.4235,2.4431,30179200.0
2011-06-16 10:30:00,2.5,2.52,2.5,2.51,6851200.0,2.4431,2.4626,2.4431,2.4528,6851200.0
2011-06-16 11:00:00,2.51,2.52,2.5,2.51,11084800.0,2.4528,2.4626,2.4431,2.4528,11084800.0
2011-06-16 11:30:00,2.51,2.52,2.5,2.5,6060800.0,2.4528,2.4626,2.4431,2.4431,6060800.0
2011-06-16 12:00:00,2.5,2.51,2.5,2.51,8211200.0,2.4431,2.4528,2.4431,2.4528,8211200.0
2011-06-16 12:30:00,2.51,2.51,2.5,2.5,3260800.0,2.4528,2.4528,2.4431,2.4431,3260800.0
2011-06-16 13:00:00,2.5,2.51,2.5,2.5,4220800.0,2.4431,2.4528,2.4431,2.4431,4220800.0
2011-06-16 13:30:00,2.5,2.5,2.48,2.48,8611200.0,2.4431,2.4431,2.4235,2.4235,8611200.0
2011-06-16 14:00:00,2.48,2.48,2.46,2.47,8534400.0,2.4235,2.4235,2.404,2.4138,8534400.0
2011-06-16 14:30:00,2.47,2.47,2.44,2.45,15072000.0,2.4138,2.4138,2.3844,2.3942,15072000.0
2011-06-16 15:00:00,2.45,2.47,2.45,2.47,8652800.0,2.3942,2.4138,2.3942,2.4138,8652800.0
2011-06-16 15:30:00,2.46,2.48,2.46,2.48,18700800.0,2.404,2.4235,2.404,2.4235,18700800.0
2011-06-17 09:30:00,2.52,2.53,2.5,2.5,17587200.0,2.4626,2.4724,2.4431,2.4431,17587200.0
2011-06-17 10:00:00,2.5,2.51,2.48,2.48,19900800.0,2.4431,2.4528,2.4235,2.4235,19900800.0
2011-06-17 10:30:00,2.49,2.5,2.48,2.49,9395200.0,2.4333,2.4431,2.4235,2.4333,9395200.0
2011-06-17 11:00:00,2.49,2.49,2.48,2.49,10288000.0,2.4333,2.4333,2.4235,2.4333,10288000.0
2011-06-17 11:30:00,2.49,2.49,2.48,2.49,5952000.0,2.4333,2.4333,2.4235,2.4333,5952000.0
2011-06-17 12:00:00,2.49,2.49,2.47,2.48,4572800.0,2.4333,2.4333,2.4138,2.4235,4572800.0
2011-06-17 12:30:00,2.48,2.48,2.46,2.47,7228800.0,2.4235,2.4235,2.404,2.4138,7228800.0
2011-06-17 13:00:00,2.47,2.47,2.46,2.47,3881600.0,2.4138,2.4138,2.404,2.4138,3881600.0
2011-06-17 13:30:00,2.47,2.48,2.46,2.47,5139200.0,2.4138,2.4235,2.404,2.4138,5139200.0
2011-06-17 14:00:00,2.46,2.48,2.46,2.48,5932800.0,2.404,2.4235,2.404,2.4235,5932800.0
2011-06-17 14:30:00,2.48,2.48,2.47,2.47,5254400.0,2.4235,2.4235,2.4138,2.4138,5254400.0
2011-06-17 15:00:00,2.47,2.47,2.45,2.46,11740800.0,2.4138,2.4138,2.3942,2.404,11740800.0
2011-06-17 15:30:00,2.46,2.47,2.46,2.46,10790400.0,2.404,2.4138,2.404,2.404,10790400.0
2011-06-20 09:30:00,2.45,2.48,2.45,2.47,15846400.0,2.3942,2.4235,2.3942,2.4138,15846400.0
2011-06-20 10:00:00,2.47,2.48,2.46,2.47,14272000.0,2.4138,2.4235,2.404,2.4138,14272000.0
2011-06-20 10:30:00,2.47,2.48,2.47,2.47,7360000.0,2.4138,2.4235,2.4138,2.4138,7360000.0
2011-06-20 11:00:00,2.47,2.48,2.46,2.48,3744000.0,2.4138,2.4235,2.404,2.4235,3744000.0
2011-06-20 11:30:00,2.48,2.5,2.47,2.49,7619200.0,2.4235,2.4431,2.4138,2.4333,7619200.0
2011-06-20 12:00:00,2.49,2.5,2.49,2.5,6099200.0,2.4333,2.4431,2.4333,2.4431,6099200.0
2011-06-20 12:30:00,2.5,2.5,2.49,2.49,3075200.0,2.4431,2.4431,2.4333,2.4333,3075200.0
2011-06-20 13:00:00,2.49,2.5,2.49,2.49,2201600.0,2.4333,2.4431,2.4333,2.4333,2201600.0
2011-06-20 13:30:00,2.49,2.5,2.49,2.49,2112000.0,2.4333,2.4431,2.4333,2.4333,2112000.0
2011-06-20 14:00:00,2.49,2.49,2.49,2.49,2592000.0,2.4333,2.4333,2.4333,2.4333,2592000.0
2011-06-20 14:30:00,2.49,2.5,2.49,2.5,5555200.0,2.4333,2.4431,2.4333,2.4431,5555200.0
2011-06-20 15:00:00,2.5,2.5,2.48,2.48,5052800.0,2.4431,2.4431,2.4235,2.4235,5052800.0
2011-06-20 15:30:00,2.48,2.49,2.48,2.49,11177600.0,2.4235,2.4333,2.4235,2.4333,11177600.0
2011-06-21 09:30:00,2.51,2.53,2.48,2.52,18572800.0,2.4528,2.4724,2.4235,2.4626,18572800.0
2011-06-21 10:00:00,2.53,2.55,2.52,2.55,13152000.0,2.4724,2.4919,2.4626,2.4919,13152000.0
2011-06-21 10:30:00,2.55,2.57,2.55,2.57,11155200.0,2.4919,2.5115,2.4919,2.5115,11155200.0
2011-06-21 11:00:00,2.57,2.58,2.56,2.57,7753600.0,2.5115,2.5213,2.5017,2.5115,7753600.0
2011-06-21 11:30:00,2.57,2.59,2.57,2.58,9603200.0,2.5115,2.531,2.5115,2.5213,9603200.0
2011-06-21 12:00:00,2.58,2.58,2.58,2.58,6716800.0,2.5213,2.5213,2.5213,2.5213,6716800.0
2011-06-21 12:30:00,2.58,2.58,2.57,2.58,3657600.0,2.5213,2.5213,2.5115,2.5213,3657600.0
2011-06-21 13:00:00,2.58,2.58,2.58,2.58,5468800.0,2.5213,2.5213,2.5213,2.5213,5468800.0
2011-06-21 13:30:00,2.58,2.58,2.57,2.58,4953600.0,2.5213,2.5213,2.5115,2.5213,4953600.0
2011-06-21 14:00:00,2.58,2.59,2.58,2.58,7974400.0,2.5213,2.531,2.5213,2.5213,7974400.0
2011-06-21 14:30:00,2.58,2.6,2.58,2.59,4912000.0,2.5213,2.5408,2.5213,2.531,4912000.0
2011-06-21 15:00:00,2.6,2.6,2.59,2.59,5587200.0,2.5408,2.5408,2.531,2.531,5587200.0
2011-06-21 15:30:00,2.59,2.6,2.58,2.59,17315200.0,2.531,2.5408,2.5213,2.531,17315200.0
2011-06-22 09:30:00,2.57,2.59,2.57,2.59,18512000.0,2.5115,2.531,2.5115,2.531,18512000.0
2011-06-22 10:00:00,2.59,2.59,2.58,2.59,7801600.0,2.531,2.531,2.5213,2.531,7801600.0
2011-06-22 10:30:00,2.59,2.6,2.58,2.59,6960000.0,2.531,2.5408,2.5213,2.531,6960000.0
2011-06-22 11:00:00,2.59,2.6,2.59,2.59,3945600.0,2.531,2.5408,2.531,2.531,3945600.0
2011-06-22 11:30:00,2.59,2.59,2.59,2.59,4665600.0,2.531,2.531,2.531,2.531,4665600.0
2011-06-22 12:00:00,2.59,2.59,2.58,2.59,4368000.0,2.531,2.531,2.5213,2.531,4368000.0
2011-06-22 12:30:00,2.59,2.6,2.58,2.6,5670400.0,2.531,2.5408,2.5213,2.5408,5670400.0
2011-06-22 13:00:00,2.6,2.6,2.59,2.59,1894400.0,2.5408,2.5408,2.531,2.531,1894400.0
2011-06-22 13:30:00,2.59,2.6,2.59,2.6,2652800.0,2.531,2.5408,2.531,2.5408,2652800.0
2011-06-22 14:00:00,2.6,2.6,2.59,2.6,7056000.0,2.5408,2.5408,2.531,2.5408,7056000.0
2011-06-22 14:30:00,2.59,2.6,2.58,2.58,7344000.0,2.531,2.5408,2.5213,2.5213,7344000.0
2011-06-22 15:00:00,2.58,2.59,2.58,2.58,6480000.0,2.5213,2.531,2.5213,2.5213,6480000.0
2011-06-22 15:30:00,2.58,2.58,2.56,2.56,17097600.0,2.5213,2.5213,2.5017,2.5017,17097600.0
2011-06-23 09:30:00,2.5,2.51,2.49,2.5,22041600.0,2.4431,2.4528,2.4333,2.4431,22041600.0
2011-06-23 10:00:00,2.5,2.52,2.49,2.51,24064000.0,2.4431,2.4626,2.4333,2.4528,24064000.0
2011-06-23 10:30:00,2.51,2.51,2.49,2.5,11280000.0,2.4528,2.4528,2.4333,2.4431,11280000.0
2011-06-23 11:00:00,2.5,2.52,2.49,2.52,7670400.0,2.4431,2.4626,2.4333,2.4626,7670400.0
2011-06-23 11:30:00,2.52,2.53,2.51,2.53,5760000.0,2.4626,2.4724,2.4528,2.4724,5760000.0
2011-06-23 12:00:00,2.53,2.54,2.52,2.53,9296000.0,2.4724,2.4822,2.4626,2.4724,9296000.0
2011-06-23 12:30:00,2.53,2.55,2.52,2.55,6854400.0,2.4724,2.4919,2.4626,2.4919,6854400.0
2011-06-23 13:00:00,2.55,2.56,2.54,2.56,7184000.0,2.4919,2.5017,2.4822,2.5017,7184000.0
2011-06-23 13:30:00,2.56,2.57,2.54,2.55,7744000.0,2.5017,2.5115,2.4822,2.4919,7744000.0
2011-06-23 14:00:00,2.55,2.55,2.53,2.54,9827200.0,2.4919,2.4919,2.4724,2.4822,9827200.0
2011-06-23 14:30:00,2.54,2.57,2.53,2.57,9801600.0,2.4822,2.5115,2.4724,2.5115,9801600.0
2011-06-23 15:00:00,2.57,2.59,2.56,2.58,25116800.0,2.5115,2.531,2.5017,2.5213,25116800.0
2011-06-23 15:30:00,2.58,2.61,2.56,2.6,19900800.0,2.5213,2.5506,2.5017,2.5408,19900800.0
2011-06-24 09:30:00,2.58,2.58,2.56,2.57,18035200.0,2.5213,2.5213,2.5017,2.5115,18035200.0
2011-06-24 10:00:00,2.57,2.57,2.54,2.55,18176000.0,2.5115,2.5115,2.4822,2.4919,18176000.0
2011-06-24 10:30:00,2.54,2.56,2.53,2.54,8406400.0,2.4822,2.5017,2.4724,2.4822,8406400.0
2011-06-24 11:00:00,2.55,2.55,2.53,2.55,10348800.0,2.4919,2.4919,2.4724,2.4919,10348800.0
2011-06-24 11:30:00,2.55,2.55,2.54,2.54,6310400.0,2.4919,2.4919,2.4822,2.4822,6310400.0
2011-06-24 12:00:00,2.54,2.55,2.54,2.54,5139200.0,2.4822,2.4919,2.4822,2.4822,5139200.0
2011-06-24 12:30:00,2.54,2.55,2.52,2.53,6729600.0,2.4822,2.4919,2.4626,2.4724,6729600.0
2011-06-24 13:00:00,2.53,2.53,2.52,2.53,8294400.0,2.4724,2.4724,2.4626,2.4724,8294400.0
2011-06-24 13:30:00,2.53,2.54,2.52,2.53,6908800.0,2.4724,2.4822,2.4626,2.4724,6908800.0
2011-06-24 14:00:00,2.53,2.53,2.52,2.53,4105600.0,2.4724,2.4724,2.4626,2.4724,4105600.0
2011-06-24 14:30:00,2.53,2.53,2.52,2.52,2780800.0,2.4724,2.4724,2.4626,2.4626,2780800.0
2011-06-24 15:00:00,2.52,2.52,2.5,2.51,5472000.0,2.4626,2.4626,2.4431,2.4528,5472000.0
2011-06-24 15:30:00,2.51,2.52,2.51,2.51,12800000.0,2.4528,2.4626,2.4528,2.4528,12800000.0
2011-06-27 09:30:00,2.52,2.54,2.51,2.54,21145600.0,2.4626,2.4822,2.4528,2.4822,21145600.0
2011-06-27 10:00:00,2.54,2.57,2.54,2.57,13891200.0,2.4822,2.5115,2.4822,2.5115,13891200.0
2011-06-27 10:30:00,2.57,2.58,2.57,2.57,7526400.0,2.5115,2.5213,2.5115,2.5115,7526400.0
2011-06-27 11:00:00,2.57,2.57,2.56,2.57,6758400.0,2.5115,2.5115,2.5017,2.5115,6758400.0
2011-06-27 11:30:00,2.57,2.59,2.57,2.58,8134400.0,2.5115,2.531,2.5115,2.5213,8134400.0
2011-06-27 12:00:00,2.59,2.59,2.58,2.59,4118400.0,2.531,2.531,2.5213,2.531,4118400.0
2011-06-27 12:30:00,2.59,2.59,2.59,2.59,1625600.0,2.531,2.531,2.531,2.531,1625600.0
2011-06-27 13:00:00,2.59,2.6,2.58,2.58,5254400.0,2.531,2.5408,2.5213,2.5213,5254400.0
2011-06-27 13:30:00,2.58,2.59,2.58,2.59,3971200.0,2.5213,2.531,2.5213,2.531,3971200.0
2011-06-27 14:00:00,2.59,2.61,2.59,2.61,8908800.0,2.531,2.5506,2.531,2.5506,8908800.0
2011-06-27 14:30:00,2.61,2.62,2.61,2.61,4236800.0,2.5506,2.5603,2.5506,2.5506,4236800.0
2011-06-27 15:00:00,2.61,2.62,2.61,2.61,3875200.0,2.5506,2.5603,2.5506,2.5506,3875200.0
2011-06-27 15:30:00,2.61,2.62,2.59,2.59,13696000.0,2.5506,2.5603,2.531,2.531,13696000.0
2011-06-28 09:30:00,2.61,2.63,2.6,2.62,15468800.0,2.5506,2.5701,2.5408,2.5603,15468800.0
2011-06-28 10:00:00,2.62,2.64,2.62,2.64,8518400.0,2.5603,2.5799,2.5603,2.5799,8518400.0
2011-06-28 10:30:00,2.64,2.65,2.64,2.64,8851200.0,2.5799,2.5897,2.5799,2.5799,8851200.0
2011-06-28 11:00:00,2.64,2.65,2.64,2.65,4320000.0,2.5799,2.5897,2.5799,2.5897,4320000.0
2011-06-28 11:30:00,2.65,2.65,2.64,2.65,4092800.0,2.5897,2.5897,2.5799,2.5897,4092800.0
2011-06-28 12:00:00,2.65,2.66,2.65,2.65,3593600.0,2.5897,2.5994,2.5897,2.5897,3593600.0
2011-06-28 12:30:00,2.65,2.66,2.65,2.65,3059200.0,2.5897,2.5994,2.5897,2.5897,3059200.0
2011-06-28 13:00:00,2.65,2.66,2.65,2.65,6099200.0,2.5897,2.5994,2.5897,2.5897,6099200.0
2011-06-28 13:30:00,2.65,2.66,2.65,2.66,5977600.0,2.5897,2.5994,2.5897,2.5994,5977600.0
2011-06-28 14:00:00,2.66,2.67,2.66,2.66,3878400.0,2.5994,2.6092,2.5994,2.5994,3878400.0
2011-06-28 14:30:00,2.67,2.67,2.66,2.66,5366400.0,2.6092,2.6092,2.5994,2.5994,5366400.0
2011-06-28 15:00:00,2.66,2.67,2.66,2.66,7273600.0,2.5994,2.6092,2.5994,2.5994,7273600.0
2011-06-28 15:30:00,2.66,2.67,2.65,2.67,12809600.0,2.5994,2.6092,2.5897,2.6092,12809600.0
2011-06-29 09:30:00,2.69,2.69,2.66,2.67,17718400.0,2.6288,2.6288,2.5994,2.6092,17718400.0
2011-06-29 10:00:00,2.67,2.68,2.65,2.68,14736000.0,2.6092,2.619,2.5897,2.619,14736000.0
2011-06-29 10:30:00,2.68,2.7,2.67,2.7,11120000.0,2.619,2.6385,2.6092,2.6385,11120000.0
2011-06-29 11:00:00,2.7,2.7,2.69,2.69,9667200.0,2.6385,2.6385,2.6288,2.6288,9667200.0
2011-06-29 11:30:00,2.69,2.69,2.68,2.69,4400000.0,2.6288,2.6288,2.619,2.6288,4400000.0
2011-06-29 12:00:00,2.69,2.7,2.69,2.69,3123200.0,2.6288,2.6385,2.6288,2.6288,3123200.0
2011-06-29 12:30:00,2.69,2.7,2.69,2.69,1241600.0,2.6288,2.6385,2.6288,2.6288,1241600.0
2011-06-29 13:00:00,2.69,2.7,2.69,2.7,2931200.0,2.6288,2.6385,2.6288,2.6385,2931200.0
2011-06-29 13:30:00,2.7,2.7,2.69,2.69,3014400.0,2.6385,2.6385,2.6288,2.6288,3014400.0
2011-06-29 14:00:00,2.69,2.69,2.67,2.67,7891200.0,2.6288,2.6288,2.6092,2.6092,7891200.0
2011-06-29 14:30:00,2.67,2.68,2.67,2.68,6944000.0,2.6092,2.619,2.6092,2.619,6944000.0
2011-06-29 15:00:00,2.68,2.7,2.68,2.69,9094400.0,2.619,2.6385,2.619,2.6288,9094400.0
2011-06-29 15:30:00,2.69,2.7,2.69,2.69,8371200.0,2.6288,2.6385,2.6288,2.6288,8371200.0
2011-06-30 09:30:00,2.71,2.74,2.71,2.73,21232000.0,2.6483,2.6776,2.6483,2.6678,21232000.0
2011-06-30 10:00:00,2.73,2.76,2.73,2.75,12860800.0,2.6678,2.6972,2.6678,2.6874,12860800.0
2011-06-30 10:30:00,2.75,2.75,2.74,2.74,6844800.0,2.6874,2.6874,2.6776,2.6776,6844800.0
2011-06-30 11:00:00,2.75,2.76,2.75,2.76,4563200.0,2.6874,2.6972,2.6874,2.6972,4563200.0
2011-06-30 11:30:00,2.76,2.77,2.76,2.76,7321600.0,2.6972,2.7069,2.6972,2.6972,7321600.0
2011-06-30 12:00:00,2.76,2.77,2.76,2.76,2832000.0,2.6972,2.7069,2.6972,2.6972,2832000.0
2011-06-30 12:30:00,2.76,2.76,2.75,2.76,4521600.0,2.6972,2.6972,2.6874,2.6972,4521600.0
2011-06-30 13:00:00,2.76,2.76,2.75,2.75,3209600.0,2.6972,2.6972,2.6874,2.6874,3209600.0
2011-06-30 13:30:00,2.75,2.76,2.75,2.76,2025600.0,2.6874,2.6972,2.6874,2.6972,2025600.0
2011-06-30 14:00:00,2.76,2.76,2.75,2.75,2688000.0,2.6972,2.6972,2.6874,2.6874,2688000.0
2011-06-30 14:30:00,2.75,2.76,2.75,2.76,3990400.0,2.6874,2.6972,2.6874,2.6972,3990400.0
2011-06-30 15:00:00,2.76,2.76,2.75,2.76,4041600.0,2.6972,2.6972,2.6874,2.6972,4041600.0
2011-06-30 15:30:00,2.76,2.77,2.76,2.76,11500800.0,2.6972,2.7069,2.6972,2.6972,11500800.0
2011-07-01 09:30:00,2.77,2.78,2.75,2.77,11296000.0,2.7069,2.7167,2.6874,2.7069,11296000.0
2011-07-01 10:00:00,2.77,2.8,2.77,2.8,24713600.0,2.7069,2.7362,2.7069,2.7362,24713600.0
2011-07-01 10:30:00,2.8,2.81,2.8,2.8,10256000.0,2.7362,2.746,2.7362,2.7362,10256000.0
2011-07-01 11:00:00,2.8,2.82,2.8,2.81,6358400.0,2.7362,2.7558,2.7362,2.746,6358400.0
2011-07-01 11:30:00,2.81,2.82,2.81,2.82,7043200.0,2.746,2.7558,2.746,2.7558,7043200.0
2011-07-01 12:00:00,2.82,2.83,2.82,2.83,5571200.0,2.7558,2.7656,2.7558,2.7656,5571200.0
2011-07-01 12:30:00,2.83,2.83,2.82,2.83,3577600.0,2.7656,2.7656,2.7558,2.7656,3577600.0
2011-07-01 13:00:00,2.83,2.84,2.82,2.84,5804800.0,2.7656,2.7753,2.7558,2.7753,5804800.0
2011-07-01 13:30:00,2.84,2.85,2.83,2.84,6912000.0,2.7753,2.7851,2.7656,2.7753,6912000.0
2011-07-01 14:00:00,2.84,2.85,2.84,2.84,3174400.0,2.7753,2.7851,2.7753,2.7753,3174400.0
2011-07-01 14:30:00,2.84,2.85,2.84,2.85,4998400.0,2.7753,2.7851,2.7753,2.7851,4998400.0
2011-07-01 15:00:00,2.85,2.85,2.84,2.84,6387200.0,2.7851,2.7851,2.7753,2.7753,6387200.0
2011-07-01 15:30:00,2.84,2.85,2.84,2.85,10102400.0,2.7753,2.7851,2.7753,2.7851,10102400.0
2011-07-05 09:30:00,2.85,2.86,2.85,2.85,16080000.0,2.7851,2.7949,2.7851,2.7851,16080000.0
2011-07-05 10:00:00,2.85,2.87,2.84,2.84,16768000.0,2.7851,2.8047,2.7753,2.7753,16768000.0
2011-07-05 10:30:00,2.84,2.86,2.84,2.85,9254400.0,2.7753,2.7949,2.7753,2.7851,9254400.0
2011-07-05 11:00:00,2.85,2.86,2.85,2.86,9769600.0,2.7851,2.7949,2.7851,2.7949,9769600.0
2011-07-05 11:30:00,2.86,2.87,2.86,2.87,5932800.0,2.7949,2.8047,2.7949,2.8047,5932800.0
2011-07-05 12:00:00,2.87,2.87,2.86,2.87,2832000.0,2.8047,2.8047,2.7949,2.8047,2832000.0
2011-07-05 12:30:00,2.87,2.87,2.87,2.87,3916800.0,2.8047,2.8047,2.8047,2.8047,3916800.0
2011-07-05 13:00:00,2.87,2.88,2.87,2.87,5081600.0,2.8047,2.8144,2.8047,2.8047,5081600.0
2011-07-05 13:30:00,2.87,2.88,2.87,2.88,3664000.0,2.8047,2.8144,2.8047,2.8144,3664000.0
2011-07-05 14:00:00,2.88,2.88,2.86,2.86,15168000.0,2.8144,2.8144,2.7949,2.7949,15168000.0
2011-07-05 14:30:00,2.86,2.87,2.85,2.87,7315200.0,2.7949,2.8047,2.7851,2.8047,7315200.0
2011-07-05 15:00:00,2.87,2.88,2.86,2.88,6835200.0,2.8047,2.8144,2.7949,2.8144,6835200.0
2011-07-05 15:30:00,2.88,2.88,2.87,2.88,12700800.0,2.8144,2.8144,2.8047,2.8144,12700800.0
2011-07-06 09:30:00,2.87,2.88,2.86,2.87,14576000.0,2.8047,2.8144,2.7949,2.8047,14576000.0
2011-07-06 10:00:00,2.87,2.88,2.85,2.86,16486400.0,2.8047,2.8144,2.7851,2.7949,16486400.0
2011-07-06 10:30:00,2.86,2.88,2.86,2.87,10950400.0,2.7949,2.8144,2.7949,2.8047,10950400.0
2011-07-06 11:00:00,2.87,2.88,2.87,2.87,6902400.0,2.8047,2.8144,2.8047,2.8047,6902400.0
2011-07-06 11:30:00,2.88,2.89,2.87,2.89,8096000.0,2.8144,2.8242,2.8047,2.8242,8096000.0
2011-07-06 12:00:00,2.89,2.89,2.89,2.89,3891200.0,2.8242,2.8242,2.8242,2.8242,3891200.0
2011-07-06 12:30:00,2.89,2.9,2.89,2.9,5788800.0,2.8242,2.834,2.8242,2.834,5788800.0
2011-07-06 13:00:00,2.9,2.9,2.89,2.89,5497600.0,2.834,2.834,2.8242,2.8242,5497600.0
2011-07-06 13:30:00,2.89,2.89,2.88,2.89,3971200.0,2.8242,2.8242,2.8144,2.8242,3971200.0
2011-07-06 14:00:00,2.89,2.89,2.87,2.88,7267200.0,2.8242,2.8242,2.8047,2.8144,7267200.0
2011-07-06 14:30:00,2.88,2.89,2.88,2.88,7366400.0,2.8144,2.8242,2.8144,2.8144,7366400.0
2011-07-06 15:00:00,2.88,2.89,2.87,2.89,10432000.0,2.8144,2.8242,2.8047,2.8242,10432000.0
2011-07-06 15:30:00,2.89,2.89,2.88,2.89,9715200.0,2.8242,2.8242,2.8144,2.8242,9715200.0
2011-07-07 09:30:00,2.94,2.95,2.93,2.94,17920000.0,2.8731,2.8828,2.8633,2.8731,17920000.0
2011-07-07 10:00:00,2.94,2.95,2.93,2.95,9964800.0,2.8731,2.8828,2.8633,2.8828,9964800.0
2011-07-07 10:30:00,2.95,2.96,2.95,2.96,9427200.0,2.8828,2.8926,2.8828,2.8926,9427200.0
2011-07-07 11:00:00,2.96,2.96,2.95,2.96,4688000.0,2.8926,2.8926,2.8828,2.8926,4688000.0
2011-07-07 11:30:00,2.95,2.96,2.95,2.96,3270400.0,2.8828,2.8926,2.8828,2.8926,3270400.0
2011-07-07 12:00:00,2.96,2.97,2.96,2.97,5280000.0,2.8926,2.9024,2.8926,2.9024,5280000.0
2011-07-07 12:30:00,2.97,2.97,2.96,2.97,3964800.0,2.9024,2.9024,2.8926,2.9024,3964800.0
2011-07-07 13:00:00,2.97,2.98,2.97,2.97,5948800.0,2.9024,2.9121,2.9024,2.9024,5948800.0
2011-07-07 13:30:00,2.97,2.98,2.97,2.97,4105600.0,2.9024,2.9121,2.9024,2.9024,4105600.0
2011-07-07 14:00:00,2.97,2.99,2.97,2.99,7008000.0,2.9024,2.9219,2.9024,2.9219,7008000.0
2011-07-07 14:30:00,2.99,2.99,2.98,2.99,4438400.0,2.9219,2.9219,2.9121,2.9219,4438400.0
2011-07-07 15:00:00,2.99,2.99,2.98,2.98,4729600.0,2.9219,2.9219,2.9121,2.9121,4729600.0
2011-07-07 15:30:00,2.98,2.98,2.97,2.97,15193600.0,2.9121,2.9121,2.9024,2.9024,15193600.0
2011-07-08 09:30:00,2.92,2.95,2.92,2.94,19321600.0,2.8535,2.8828,2.8535,2.8731,19321600.0
2011-07-08 10:00:00,2.94,2.94,2.92,2.92,13072000.0,2.8731,2.8731,2.8535,2.8535,13072000.0
2011-07-08 10:30:00,2.92,2.92,2.91,2.91,8598400.0,2.8535,2.8535,2.8437,2.8437,8598400.0
2011-07-08 11:00:00,2.91,2.91,2.89,2.9,8713600.0,2.8437,2.8437,2.8242,2.834,8713600.0
2011-07-08 11:30:00,2.9,2.92,2.89,2.91,6646400.0,2.834,2.8535,2.8242,2.8437,6646400.0
2011-07-08 12:00:00,2.91,2.92,2.9,2.91,2550400.0,2.8437,2.8535,2.834,2.8437,2550400.0
2011-07-08 12:30:00,2.91,2.93,2.91,2.92,3590400.0,2.8437,2.8633,2.8437,2.8535,3590400.0
2011-07-08 13:00:00,2.92,2.93,2.91,2.93,4054400.0,2.8535,2.8633,2.8437,2.8633,4054400.0
2011-07-08 13:30:00,2.93,2.94,2.92,2.92,5440000.0,2.8633,2.8731,2.8535,2.8535,5440000.0
2011-07-08 14:00:00,2.92,2.93,2.92,2.92,2854400.0,2.8535,2.8633,2.8535,2.8535,2854400.0
2011-07-08 14:30:00,2.92,2.93,2.92,2.93,3820800.0,2.8535,2.8633,2.8535,2.8633,3820800.0
2011-07-08 15:00:00,2.93,2.94,2.93,2.93,4204800.0,2.8633,2.8731,2.8633,2.8633,4204800.0
2011-07-08 15:30:00,2.93,2.96,2.93,2.96,11721600.0,2.8633,2.8926,2.8633,2.8926,11721600.0
2011-07-11 09:30:00,2.89,2.92,2.89,2.91,16041600.0,2.8242,2.8535,2.8242,2.8437,16041600.0
2011-07-11 10:00:00,2.91,2.92,2.88,2.89,16425600.0,2.8437,2.8535,2.8144,2.8242,16425600.0
2011-07-11 10:30:00,2.89,2.89,2.86,2.86,17350400.0,2.8242,2.8242,2.7949,2.7949,17350400.0
2011-07-11 11:00:00,2.86,2.87,2.85,2.87,18256000.0,2.7949,2.8047,2.7851,2.8047,18256000.0
2011-07-11 11:30:00,2.87,2.87,2.86,2.87,12227200.0,2.8047,2.8047,2.7949,2.8047,12227200.0
2011-07-11 12:00:00,2.87,2.87,2.85,2.86,4528000.0,2.8047,2.8047,2.7851,2.7949,4528000.0
2011-07-11 12:30:00,2.86,2.86,2.85,2.85,3952000.0,2.7949,2.7949,2.7851,2.7851,3952000.0
2011-07-11 13:00:00,2.85,2.86,2.84,2.85,12140800.0,2.7851,2.7949,2.7753,2.7851,12140800.0
2011-07-11 13:30:00,2.85,2.86,2.84,2.86,5648000.0,2.7851,2.7949,2.7753,2.7949,5648000.0
2011-07-11 14:00:00,2.85,2.86,2.84,2.84,5260800.0,2.7851,2.7949,2.7753,2.7753,5260800.0
2011-07-11 14:30:00,2.84,2.84,2.83,2.84,7363200.0,2.7753,2.7753,2.7656,2.7753,7363200.0
2011-07-11 15:00:00,2.84,2.85,2.83,2.85,7683200.0,2.7753,2.7851,2.7656,2.7851,7683200.0
2011-07-11 15:30:00,2.85,2.85,2.83,2.85,16368000.0,2.7851,2.7851,2.7656,2.7851,16368000.0
2011-07-12 09:30:00,2.85,2.85,2.8,2.82,23715200.0,2.7851,2.7851,2.7362,2.7558,23715200.0
2011-07-12 10:00:00,2.82,2.85,2.82,2.84,13424000.0,2.7558,2.7851,2.7558,2.7753,13424000.0
2011-07-12 10:30:00,2.84,2.85,2.82,2.83,12531200.0,2.7753,2.7851,2.7558,2.7656,12531200.0
2011-07-12 11:00:00,2.83,2.84,2.83,2.84,10028800.0,2.7656,2.7753,2.7656,2.7753,10028800.0
2011-07-12 11:30:00,2.84,2.85,2.83,2.83,8841600.0,2.7753,2.7851,2.7656,2.7656,8841600.0
2011-07-12 12:00:00,2.83,2.84,2.82,2.82,7459200.0,2.7656,2.7753,2.7558,2.7558,7459200.0
2011-07-12 12:30:00,2.82,2.83,2.82,2.83,5856000.0,2.7558,2.7656,2.7558,2.7656,5856000.0
2011-07-12 13:00:00,2.83,2.84,2.82,2.82,5788800.0,2.7656,2.7753,2.7558,2.7558,5788800.0
2011-07-12 13:30:00,2.82,2.83,2.82,2.83,3052800.0,2.7558,2.7656,2.7558,2.7656,3052800.0
2011-07-12 14:00:00,2.83,2.86,2.83,2.85,9596800.0,2.7656,2.7949,2.7656,2.7851,9596800.0
2011-07-12 14:30:00,2.85,2.85,2.83,2.83,9616000.0,2.7851,2.7851,2.7656,2.7656,9616000.0
2011-07-12 15:00:00,2.83,2.84,2.82,2.83,10937600.0,2.7656,2.7753,2.7558,2.7656,10937600.0
2011-07-12 15:30:00,2.83,2.83,2.8,2.81,18265600.0,2.7656,2.7656,2.7362,2.746,18265600.0
2011-07-13 09:30:00,2.85,2.86,2.83,2.83,15168000.0,2.7851,2.7949,2.7656,2.7656,15168000.0
2011-07-13 10:00:00,2.83,2.87,2.83,2.87,23724800.0,2.7656,2.8047,2.7656,2.8047,23724800.0
2011-07-13 10:30:00,2.87,2.89,2.87,2.88,14182400.0,2.8047,2.8242,2.8047,2.8144,14182400.0
2011-07-13 11:00:00,2.88,2.89,2.88,2.88,7184000.0,2.8144,2.8242,2.8144,2.8144,7184000.0
2011-07-13 11:30:00,2.88,2.88,2.87,2.88,6457600.0,2.8144,2.8144,2.8047,2.8144,6457600.0
2011-07-13 12:00:00,2.88,2.88,2.87,2.88,7120000.0,2.8144,2.8144,2.8047,2.8144,7120000.0
2011-07-13 12:30:00,2.88,2.88,2.87,2.87,5494400.0,2.8144,2.8144,2.8047,2.8047,5494400.0
2011-07-13 13:00:00,2.87,2.88,2.86,2.87,4892800.0,2.8047,2.8144,2.7949,2.8047,4892800.0
2011-07-13 13:30:00,2.87,2.87,2.86,2.86,5027200.0,2.8047,2.8047,2.7949,2.7949,5027200.0
2011-07-13 14:00:00,2.86,2.86,2.85,2.85,9987200.0,2.7949,2.7949,2.7851,2.7851,9987200.0
2011-07-13 14:30:00,2.85,2.86,2.85,2.85,6422400.0,2.7851,2.7949,2.7851,2.7851,6422400.0
2011-07-13 15:00:00,2.85,2.86,2.82,2.83,17360000.0,2.7851,2.7949,2.7558,2.7656,17360000.0
2011-07-13 15:30:00,2.83,2.83,2.81,2.83,20838400.0,2.7656,2.7656,2.746,2.7656,20838400.0
2011-07-14 09:30:00,2.85,2.87,2.83,2.86,13328000.0,2.7851,2.8047,2.7656,2.7949,13328000.0
2011-07-14 10:00:00,2.87,2.87,2.86,2.86,8329600.0,2.8047,2.8047,2.7949,2.7949,8329600.0
2011-07-14 10:30:00,2.86,2.87,2.82,2.82,19932800.0,2.7949,2.8047,2.7558,2.7558,19932800.0
2011-07-14 11:00:00,2.82,2.83,2.82,2.82,7766400.0,2.7558,2.7656,2.7558,2.7558,7766400.0
2011-07-14 11:30:00,2.82,2.82,2.8,2.81,8880000.0,2.7558,2.7558,2.7362,2.746,8880000.0
2011-07-14 12:00:00,2.81,2.81,2.78,2.79,9539200.0,2.746,2.746,2.7167,2.7265,9539200.0
2011-07-14 12:30:00,2.79,2.79,2.77,2.77,5123200.0,2.7265,2.7265,2.7069,2.7069,5123200.0
2011-07-14 13:00:00,2.77,2.77,2.74,2.76,14259200.0,2.7069,2.7069,2.6776,2.6972,14259200.0
2011-07-14 13:30:00,2.76,2.79,2.75,2.78,15100800.0,2.6972,2.7265,2.6874,2.7167,15100800.0
2011-07-14 14:00:00,2.78,2.79,2.76,2.77,10022400.0,2.7167,2.7265,2.6972,2.7069,10022400.0
2011-07-14 14:30:00,2.77,2.77,2.76,2.76,4448000.0,2.7069,2.7069,2.6972,2.6972,4448000.0
2011-07-14 15:00:00,2.76,2.77,2.75,2.76,7350400.0,2.6972,2.7069,2.6874,2.6972,7350400.0
2011-07-14 15:30:00,2.76,2.78,2.75,2.76,19475200.0,2.6972,2.7167,2.6874,2.6972,19475200.0
2011-07-15 09:30:00,2.83,2.83,2.8,2.8,19468800.0,2.7656,2.7656,2.7362,2.7362,19468800.0
2011-07-15 10:00:00,2.8,2.82,2.79,2.79,10153600.0,2.7362,2.7558,2.7265,2.7265,10153600.0
2011-07-15 10:30:00,2.79,2.81,2.79,2.8,11449600.0,2.7265,2.746,2.7265,2.7362,11449600.0
2011-07-15 11:00:00,2.8,2.82,2.8,2.81,6588800.0,2.7362,2.7558,2.7362,2.746,6588800.0
2011-07-15 11:30:00,2.81,2.82,2.81,2.81,4937600.0,2.746,2.7558,2.746,2.746,4937600.0
2011-07-15 12:00:00,2.81,2.83,2.81,2.82,6972800.0,2.746,2.7656,2.746,2.7558,6972800.0
2011-07-15 12:30:00,2.82,2.82,2.81,2.82,3440000.0,2.7558,2.7558,2.746,2.7558,3440000.0
2011-07-15 13:00:00,2.82,2.82,2.81,2.82,2537600.0,2.7558,2.7558,2.746,2.7558,2537600.0
2011-07-15 13:30:00,2.82,2.82,2.81,2.81,3638400.0,2.7558,2.7558,2.746,2.746,3638400.0
2011-07-15 14:00:00,2.8,2.81,2.8,2.8,4739200.0,2.7362,2.746,2.7362,2.7362,4739200.0
2011-07-15 14:30:00,2.8,2.81,2.8,2.8,4409600.0,2.7362,2.746,2.7362,2.7362,4409600.0
2011-07-15 15:00:00,2.8,2.83,2.8,2.82,7491200.0,2.7362,2.7656,2.7362,2.7558,7491200.0
2011-07-15 15:30:00,2.83,2.84,2.82,2.84,21632000.0,2.7656,2.7753,2.7558,2.7753,21632000.0
2011-07-18 09:30:00,2.81,2.83,2.8,2.8,14137600.0,2.746,2.7656,2.7362,2.7362,14137600.0
2011-07-18 10:00:00,2.81,2.82,2.77,2.78,18819200.0,2.746,2.7558,2.7069,2.7167,18819200.0
2011-07-18 10:30:00,2.78,2.79,2.77,2.77,11235200.0,2.7167,2.7265,2.7069,2.7069,11235200.0
2011-07-18 11:00:00,2.77,2.79,2.77,2.78,6950400.0,2.7069,2.7265,2.7069,2.7167,6950400.0
2011-07-18 11:30:00,2.78,2.78,2.75,2.76,8204800.0,2.7167,2.7167,2.6874,2.6972,8204800.0
2011-07-18 12:00:00,2.76,2.77,2.75,2.77,5462400.0,2.6972,2.7069,2.6874,2.7069,5462400.0
2011-07-18 12:30:00,2.77,2.77,2.76,2.77,5545600.0,2.7069,2.7069,2.6972,2.7069,5545600.0
2011-07-18 13:00:00,2.77,2.77,2.76,2.77,3769600.0,2.7069,2.7069,2.6972,2.7069,3769600.0
2011-07-18 13:30:00,2.77,2.79,2.77,2.79,6697600.0,2.7069,2.7265,2.7069,2.7265,6697600.0
2011-07-18 14:00:00,2.79,2.79,2.78,2.79,5635200.0,2.7265,2.7265,2.7167,2.7265,5635200.0
2011-07-18 14:30:00,2.79,2.8,2.78,2.8,5612800.0,2.7265,2.7362,2.7167,2.7362,5612800.0
2011-07-18 15:00:00,2.8,2.81,2.79,2.8,13516800.0,2.7362,2.746,2.7265,2.7362,13516800.0
2011-07-18 15:30:00,2.8,2.81,2.79,2.81,17545600.0,2.7362,2.746,2.7265,2.746,17545600.0
2011-07-19 09:30:00,2.86,2.91,2.86,2.9,16710400.0,2.7949,2.8437,2.7949,2.834,16710400.0
2011-07-19 10:00:00,2.9,2.91,2.89,2.91,4982400.0,2.834,2.8437,2.8242,2.8437,4982400.0
2011-07-19 10:30:00,2.91,2.91,2.9,2.9,2652800.0,2.8437,2.8437,2.834,2.834,2652800.0
2011-07-19 11:00:00,2.9,2.9,2.9,2.9,2844800.0,2.834,2.834,2.834,2.834,2844800.0
2011-07-19 11:30:00,2.9,2.9,2.89,2.9,4124800.0,2.834,2.834,2.8242,2.834,4124800.0
2011-07-19 12:00:00,2.9,2.9,2.89,2.9,969600.0,2.834,2.834,2.8242,2.834,969600.0
2011-07-19 12:30:00,2.9,2.91,2.9,2.9,2115200.0,2.834,2.8437,2.834,2.834,2115200.0
2011-07-19 13:00:00,2.9,2.91,2.89,2.91,3004800.0,2.834,2.8437,2.8242,2.8437,3004800.0
2011-07-19 13:30:00,2.91,2.93,2.9,2.92,4544000.0,2.8437,2.8633,2.834,2.8535,4544000.0
2011-07-19 14:00:00,2.92,2.93,2.91,2.92,3587200.0,2.8535,2.8633,2.8437,2.8535,3587200.0
2011-07-19 14:30:00,2.92,2.93,2.92,2.93,3308800.0,2.8535,2.8633,2.8535,2.8633,3308800.0
2011-07-19 15:00:00,2.93,2.94,2.93,2.93,8499200.0,2.8633,2.8731,2.8633,2.8633,8499200.0
2011-07-19 15:30:00,2.93,2.94,2.92,2.94,9120000.0,2.8633,2.8731,2.8535,2.8731,9120000.0
2011-07-20 09:30:00,2.97,2.97,2.92,2.93,17443200.0,2.9024,2.9024,2.8535,2.8633,17443200.0
2011-07-20 10:00:00,2.93,2.94,2.91,2.92,12521600.0,2.8633,2.8731,2.8437,2.8535,12521600.0
2011-07-20 10:30:00,2.92,2.94,2.92,2.93,7977600.0,2.8535,2.8731,2.8535,2.8633,7977600.0
2011-07-20 11:00:00,2.93,2.94,2.93,2.93,7043200.0,2.8633,2.8731,2.8633,2.8633,7043200.0
2011-07-20 11:30:00,2.93,2.93,2.91,2.91,8342400.0,2.8633,2.8633,2.8437,2.8437,8342400.0
2011-07-20 12:00:00,2.91,2.91,2.9,2.91,3833600.0,2.8437,2.8437,2.834,2.8437,3833600.0
2011-07-20 12:30:00,2.91,2.92,2.9,2.91,3689600.0,2.8437,2.8535,2.834,2.8437,3689600.0
2011-07-20 13:00:00,2.91,2.93,2.91,2.93,4089600.0,2.8437,2.8633,2.8437,2.8633,4089600.0
2011-07-20 13:30:00,2.93,2.93,2.92,2.93,3849600.0,2.8633,2.8633,2.8535,2.8633,3849600.0
2011-07-20 14:00:00,2.93,2.93,2.93,2.93,2761600.0,2.8633,2.8633,2.8633,2.8633,2761600.0
2011-07-20 14:30:00,2.93,2.93,2.91,2.92,6403200.0,2.8633,2.8633,2.8437,2.8535,6403200.0
2011-07-20 15:00:00,2.92,2.93,2.91,2.91,5648000.0,2.8535,2.8633,2.8437,2.8437,5648000.0
2011-07-20 15:30:00,2.91,2.92,2.91,2.91,8332800.0,2.8437,2.8535,2.8437,2.8437,8332800.0
2011-07-21 09:30:00,2.92,2.94,2.89,2.92,11824000.0,2.8535,2.8731,2.8242,2.8535,11824000.0
2011-07-21 10:00:00,2.92,2.98,2.91,2.98,16294400.0,2.8535,2.9121,2.8437,2.9121,16294400.0
2011-07-21 10:30:00,2.98,2.98,2.97,2.97,4764800.0,2.9121,2.9121,2.9024,2.9024,4764800.0
2011-07-21 11:00:00,2.97,2.97,2.95,2.95,6339200.0,2.9024,2.9024,2.8828,2.8828,6339200.0
2011-07-21 11:30:00,2.95,2.95,2.93,2.94,5238400.0,2.8828,2.8828,2.8633,2.8731,5238400.0
2011-07-21 12:00:00,2.94,2.95,2.94,2.94,3852800.0,2.8731,2.8828,2.8731,2.8731,3852800.0
2011-07-21 12:30:00,2.94,2.97,2.94,2.96,9734400.0,2.8731,2.9024,2.8731,2.8926,9734400.0
2011-07-21 13:00:00,2.96,2.97,2.95,2.97,2182400.0,2.8926,2.9024,2.8828,2.9024,2182400.0
2011-07-21 13:30:00,2.96,2.96,2.95,2.96,1939200.0,2.8926,2.8926,2.8828,2.8926,1939200.0
2011-07-21 14:00:00,2.96,2.96,2.94,2.95,3920000.0,2.8926,2.8926,2.8731,2.8828,3920000.0
2011-07-21 14:30:00,2.95,2.96,2.95,2.96,2316800.0,2.8828,2.8926,2.8828,2.8926,2316800.0
2011-07-21 15:00:00,2.96,2.96,2.95,2.96,2435200.0,2.8926,2.8926,2.8828,2.8926,2435200.0
2011-07-21 15:30:00,2.96,2.96,2.95,2.95,7436800.0,2.8926,2.8926,2.8828,2.8828,7436800.0
2011-07-22 09:30:00,2.95,2.98,2.95,2.95,12588800.0,2.8828,2.9121,2.8828,2.8828,12588800.0
2011-07-22 10:00:00,2.95,2.96,2.94,2.95,9049600.0,2.8828,2.8926,2.8731,2.8828,9049600.0
2011-07-22 10:30:00,2.95,2.97,2.95,2.97,7516800.0,2.8828,2.9024,2.8828,2.9024,7516800.0
2011-07-22 11:00:00,2.97,2.97,2.96,2.96,5718400.0,2.9024,2.9024,2.8926,2.8926,5718400.0
2011-07-22 11:30:00,2.96,2.98,2.96,2.97,4288000.0,2.8926,2.9121,2.8926,2.9024,4288000.0
2011-07-22 12:00:00,2.97,2.99,2.97,2.99,6585600.0,2.9024,2.9219,2.9024,2.9219,6585600.0
2011-07-22 12:30:00,2.99,3.0,2.99,3.0,6499200.0,2.9219,2.9317,2.9219,2.9317,6499200.0
2011-07-22 13:00:00,3.0,3.0,3.0,3.0,3363200.0,2.9317,2.9317,2.9317,2.9317,3363200.0
2011-07-22 13:30:00,3.0,3.01,3.0,3.01,3440000.0,2.9317,2.9415,2.9317,2.9415,3440000.0
2011-07-22 14:00:00,3.01,3.02,3.0,3.02,4176000.0,2.9415,2.9512,2.9317,2.9512,4176000.0
2011-07-22 14:30:00,3.02,3.02,3.01,3.01,3603200.0,2.9512,2.9512,2.9415,2.9415,3603200.0
2011-07-22 15:00:00,3.02,3.02,3.01,3.01,4636800.0,2.9512,2.9512,2.9415,2.9415,4636800.0
2011-07-22 15:30:00,3.01,3.01,3.0,3.01,9260800.0,2.9415,2.9415,2.9317,2.9415,9260800.0
2011-07-25 09:30:00,2.96,2.99,2.95,2.99,22310400.0,2.8926,2.9219,2.8828,2.9219,22310400.0
2011-07-25 10:00:00,2.99,3.0,2.98,3.0,16348800.0,2.9219,2.9317,2.9121,2.9317,16348800.0
2011-07-25 10:30:00,3.0,3.01,2.98,2.99,9456000.0,2.9317,2.9415,2.9121,2.9219,9456000.0
2011-07-25 11:00:00,2.99,3.01,2.99,3.01,6528000.0,2.9219,2.9415,2.9219,2.9415,6528000.0
2011-07-25 11:30:00,3.01,3.02,3.01,3.01,3392000.0,2.9415,2.9512,2.9415,2.9415,3392000.0
2011-07-25 12:00:00,3.01,3.02,3.01,3.02,2870400.0,2.9415,2.9512,2.9415,2.9512,2870400.0
2011-07-25 12:30:00,3.02,3.03,3.02,3.03,5155200.0,2.9512,2.961,2.9512,2.961,5155200.0
2011-07-25 13:00:00,3.03,3.03,3.02,3.02,3168000.0,2.961,2.961,2.9512,2.9512,3168000.0
2011-07-25 13:30:00,3.02,3.03,3.01,3.02,4070400.0,2.9512,2.961,2.9415,2.9512,4070400.0
2011-07-25 14:00:00,3.01,3.03,3.01,3.03,2201600.0,2.9415,2.961,2.9415,2.961,2201600.0
2011-07-25 14:30:00,3.02,3.02,3.01,3.01,4899200.0,2.9512,2.9512,2.9415,2.9415,4899200.0
2011-07-25 15:00:00,3.01,3.01,2.99,3.0,7664000.0,2.9415,2.9415,2.9219,2.9317,7664000.0
2011-07-25 15:30:00,3.0,3.01,2.99,3.0,8556800.0,2.9317,2.9415,2.9219,2.9317,8556800.0
2011-07-26 09:30:00,2.99,3.02,2.99,2.99,12320000.0,2.9219,2.9512,2.9219,2.9219,12320000.0
2011-07-26 10:00:00,2.99,3.0,2.98,3.0,9452800.0,2.9219,2.9317,2.9121,2.9317,9452800.0
2011-07-26 10:30:00,3.0,3.01,2.99,3.01,7756800.0,2.9317,2.9415,2.9219,2.9415,7756800.0
2011-07-26 11:00:00,3.01,3.02,3.01,3.02,7244800.0,2.9415,2.9512,2.9415,2.9512,7244800.0
2011-07-26 11:30:00,3.02,3.02,3.01,3.01,4803200.0,2.9512,2.9512,2.9415,2.9415,4803200.0
2011-07-26 12:00:00,3.01,3.02,3.01,3.02,4041600.0,2.9415,2.9512,2.9415,2.9512,4041600.0
2011-07-26 12:30:00,3.02,3.02,3.01,3.02,5049600.0,2.9512,2.9512,2.9415,2.9512,5049600.0
2011-07-26 13:00:00,3.02,3.02,3.01,3.01,4678400.0,2.9512,2.9512,2.9415,2.9415,4678400.0
2011-07-26 13:30:00,3.01,3.02,3.01,3.02,3472000.0,2.9415,2.9512,2.9415,2.9512,3472000.0
2011-07-26 14:00:00,3.02,3.03,3.01,3.03,8131200.0,2.9512,2.961,2.9415,2.961,8131200.0
2011-07-26 14:30:00,3.03,3.03,3.02,3.02,5091200.0,2.961,2.961,2.9512,2.9512,5091200.0
2011-07-26 15:00:00,3.02,3.03,3.02,3.02,6995200.0,2.9512,2.961,2.9512,2.9512,6995200.0
2011-07-26 15:30:00,3.02,3.02,3.0,3.01,11030400.0,2.9512,2.9512,2.9317,2.9415,11030400.0
2011-07-27 09:30:00,2.97,2.98,2.94,2.94,16252800.0,2.9024,2.9121,2.8731,2.8731,16252800.0
2011-07-27 10:00:00,2.94,2.94,2.89,2.89,15529600.0,2.8731,2.8731,2.8242,2.8242,15529600.0
2011-07-27 10:30:00,2.89,2.92,2.88,2.92,9715200.0,2.8242,2.8535,2.8144,2.8535,9715200.0
2011-07-27 11:00:00,2.92,2.93,2.91,2.93,5942400.0,2.8535,2.8633,2.8437,2.8633,5942400.0
2011-07-27 11:30:00,2.93,2.94,2.9,2.91,8908800.0,2.8633,2.8731,2.834,2.8437,8908800.0
2011-07-27 12:00:00,2.91,2.92,2.9,2.91,8169600.0,2.8437,2.8535,2.834,2.8437,8169600.0
2011-07-27 12:30:00,2.91,2.91,2.9,2.9,6185600.0,2.8437,2.8437,2.834,2.834,6185600.0
2011-07-27 13:00:00,2.9,2.91,2.89,2.9,6332800.0,2.834,2.8437,2.8242,2.834,6332800.0
2011-07-27 13:30:00,2.9,2.91,2.89,2.9,3644800.0,2.834,2.8437,2.8242,2.834,3644800.0
2011-07-27 14:00:00,2.9,2.9,2.88,2.88,8790400.0,2.834,2.834,2.8144,2.8144,8790400.0
2011-07-27 14:30:00,2.88,2.88,2.86,2.88,10556800.0,2.8144,2.8144,2.7949,2.8144,10556800.0
2011-07-27 15:00:00,2.88,2.88,2.84,2.86,10508800.0,2.8144,2.8144,2.7753,2.7949,10508800.0
2011-07-27 15:30:00,2.86,2.87,2.85,2.86,15606400.0,2.7949,2.8047,2.7851,2.7949,15606400.0
2011-07-28 09:30:00,2.86,2.88,2.84,2.87,18054400.0,2.7949,2.8144,2.7753,2.8047,18054400.0
2011-07-28 10:00:00,2.88,2.9,2.86,2.89,13692800.0,2.8144,2.834,2.7949,2.8242,13692800.0
2011-07-28 10:30:00,2.89,2.91,2.88,2.9,12720000.0,2.8242,2.8437,2.8144,2.834,12720000.0
2011-07-28 11:00:00,2.9,2.94,2.9,2.94,10579200.0,2.834,2.8731,2.834,2.8731,10579200.0
2011-07-28 11:30:00,2.93,2.94,2.93,2.93,15168000.0,2.8633,2.8731,2.8633,2.8633,15168000.0
2011-07-28 12:00:00,2.93,2.94,2.92,2.92,9916800.0,2.8633,2.8731,2.8535,2.8535,9916800.0
2011-07-28 12:30:00,2.92,2.93,2.92,2.93,5689600.0,2.8535,2.8633,2.8535,2.8633,5689600.0
2011-07-28 13:00:00,2.93,2.93,2.92,2.92,7600000.0,2.8633,2.8633,2.8535,2.8535,7600000.0
2011-07-28 13:30:00,2.92,2.93,2.92,2.92,7062400.0,2.8535,2.8633,2.8535,2.8535,7062400.0
2011-07-28 14:00:00,2.92,2.92,2.89,2.9,8201600.0,2.8535,2.8535,2.8242,2.834,8201600.0
2011-07-28 14:30:00,2.9,2.91,2.88,2.9,8940800.0,2.834,2.8437,2.8144,2.834,8940800.0
2011-07-28 15:00:00,2.9,2.9,2.88,2.88,6313600.0,2.834,2.834,2.8144,2.8144,6313600.0
2011-07-28 15:30:00,2.88,2.88,2.86,2.87,14892800.0,2.8144,2.8144,2.7949,2.8047,14892800.0
2011-07-29 09:30:00,2.82,2.84,2.79,2.83,23622400.0,2.7558,2.7753,2.7265,2.7656,23622400.0
2011-07-29 10:00:00,2.84,2.85,2.82,2.84,12326400.0,2.7753,2.7851,2.7558,2.7753,12326400.0
2011-07-29 10:30:00,2.84,2.88,2.83,2.88,18924800.0,2.7753,2.8144,2.7656,2.8144,18924800.0
2011-07-29 11:00:00,2.88,2.91,2.87,2.89,12633600.0,2.8144,2.8437,2.8047,2.8242,12633600.0
2011-07-29 11:30:00,2.89,2.89,2.87,2.88,6534400.0,2.8242,2.8242,2.8047,2.8144,6534400.0
2011-07-29 12:00:00,2.88,2.88,2.86,2.86,5219200.0,2.8144,2.8144,2.7949,2.7949,5219200.0
2011-07-29 12:30:00,2.86,2.87,2.86,2.86,4643200.0,2.7949,2.8047,2.7949,2.7949,4643200.0
2011-07-29 13:00:00,2.86,2.87,2.86,2.86,2867200.0,2.7949,2.8047,2.7949,2.7949,2867200.0
2011-07-29 13:30:00,2.86,2.89,2.86,2.88,4972800.0,2.7949,2.8242,2.7949,2.8144,4972800.0
2011-07-29 14:00:00,2.88,2.89,2.87,2.87,2780800.0,2.8144,2.8242,2.8047,2.8047,2780800.0
2011-07-29 14:30:00,2.87,2.88,2.87,2.87,3779200.0,2.8047,2.8144,2.8047,2.8047,3779200.0
2011-07-29 15:00:00,2.87,2.88,2.85,2.86,4172800.0,2.8047,2.8144,2.7851,2.7949,4172800.0
2011-07-29 15:30:00,2.86,2.87,2.85,2.85,14534400.0,2.7949,2.8047,2.7851,2.7851,14534400.0
2011-08-01 09:30:00,2.91,2.93,2.86,2.87,30182400.0,2.8437,2.8633,2.7949,2.8047,30182400.0
2011-08-01 10:00:00,2.86,2.86,2.8,2.81,27577600.0,2.7949,2.7949,2.7362,2.746,27577600.0
2011-08-01 10:30:00,2.81,2.83,2.81,2.82,9075200.0,2.746,2.7656,2.746,2.7558,9075200.0
2011-08-01 11:00:00,2.82,2.82,2.79,2.81,9427200.0,2.7558,2.7558,2.7265,2.746,9427200.0
2011-08-01 11:30:00,2.81,2.81,2.77,2.77,11209600.0,2.746,2.746,2.7069,2.7069,11209600.0
2011-08-01 12:00:00,2.77,2.78,2.75,2.77,9216000.0,2.7069,2.7167,2.6874,2.7069,9216000.0
2011-08-01 12:30:00,2.78,2.78,2.77,2.78,4297600.0,2.7167,2.7167,2.7069,2.7167,4297600.0
2011-08-01 13:00:00,2.78,2.78,2.77,2.78,6585600.0,2.7167,2.7167,2.7069,2.7167,6585600.0
2011-08-01 13:30:00,2.78,2.79,2.78,2.78,2672000.0,2.7167,2.7265,2.7167,2.7167,2672000.0
2011-08-01 14:00:00,2.79,2.79,2.76,2.77,3724800.0,2.7265,2.7265,2.6972,2.7069,3724800.0
2011-08-01 14:30:00,2.77,2.8,2.76,2.8,6793600.0,2.7069,2.7362,2.6972,2.7362,6793600.0
2011-08-01 15:00:00,2.8,2.82,2.79,2.82,6857600.0,2.7362,2.7558,2.7265,2.7558,6857600.0
2011-08-01 15:30:00,2.82,2.83,2.8,2.83,13491200.0,2.7558,2.7656,2.7362,2.7656,13491200.0
2011-08-02 09:30:00,2.8,2.81,2.79,2.81,14297600.0,2.7362,2.746,2.7265,2.746,14297600.0
2011-08-02 10:00:00,2.81,2.82,2.8,2.8,12454400.0,2.746,2.7558,2.7362,2.7362,12454400.0
2011-08-02 10:30:00,2.8,2.82,2.79,2.79,10256000.0,2.7362,2.7558,2.7265,2.7265,10256000.0
2011-08-02 11:00:00,2.79,2.79,2.77,2.78,13529600.0,2.7265,2.7265,2.7069,2.7167,13529600.0
2011-08-02 11:30:00,2.78,2.79,2.77,2.78,8214400.0,2.7167,2.7265,2.7069,2.7167,8214400.0
2011-08-02 12:00:00,2.78,2.79,2.77,2.79,6294400.0,2.7167,2.7265,2.7069,2.7265,6294400.0
2011-08-02 12:30:00,2.79,2.79,2.74,2.75,20342400.0,2.7265,2.7265,2.6776,2.6874,20342400.0
2011-08-02 13:00:00,2.75,2.76,2.74,2.75,9494400.0,2.6874,2.6972,2.6776,2.6874,9494400.0
2011-08-02 13:30:00,2.75,2.76,2.71,2.72,19484800.0,2.6874,2.6972,2.6483,2.6581,19484800.0
2011-08-02 14:00:00,2.72,2.74,2.71,2.73,14585600.0,2.6581,2.6776,2.6483,2.6678,14585600.0
2011-08-02 14:30:00,2.73,2.74,2.71,2.74,11107200.0,2.6678,2.6776,2.6483,2.6776,11107200.0
2011-08-02 15:00:00,2.74,2.74,2.7,2.71,17468800.0,2.6776,2.6776,2.6385,2.6483,17468800.0
2011-08-02 15:30:00,2.71,2.71,2.67,2.68,33475200.0,2.6483,2.6483,2.6092,2.619,33475200.0
2011-08-03 09:30:00,2.69,2.7,2.67,2.7,23824000.0,2.6288,2.6385,2.6092,2.6385,23824000.0
2011-08-03 10:00:00,2.7,2.71,2.64,2.65,30003200.0,2.6385,2.6483,2.5799,2.5897,30003200.0
2011-08-03 10:30:00,2.65,2.65,2.59,2.65,40960000.0,2.5897,2.5897,2.531,2.5897,40960000.0
2011-08-03 11:00:00,2.65,2.69,2.64,2.67,33408000.0,2.5897,2.6288,2.5799,2.6092,33408000.0
2011-08-03 11:30:00,2.67,2.69,2.67,2.68,13296000.0,2.6092,2.6288,2.6092,2.619,13296000.0
2011-08-03 12:00:00,2.68,2.68,2.64,2.66,10691200.0,2.619,2.619,2.5799,2.5994,10691200.0
2011-08-03 12:30:00,2.65,2.68,2.65,2.67,8694400.0,2.5897,2.619,2.5897,2.6092,8694400.0
2011-08-03 13:00:00,2.67,2.68,2.65,2.68,11526400.0,2.6092,2.619,2.5897,2.619,11526400.0
2011-08-03 13:30:00,2.68,2.73,2.68,2.71,26435200.0,2.619,2.6678,2.619,2.6483,26435200.0
2011-08-03 14:00:00,2.71,2.72,2.69,2.7,16438400.0,2.6483,2.6581,2.6288,2.6385,16438400.0
2011-08-03 14:30:00,2.7,2.72,2.69,2.71,12339200.0,2.6385,2.6581,2.6288,2.6483,12339200.0
2011-08-03 15:00:00,2.71,2.74,2.71,2.73,24342400.0,2.6483,2.6776,2.6483,2.6678,24342400.0
2011-08-03 15:30:00,2.73,2.73,2.71,2.73,30678400.0,2.6678,2.6678,2.6483,2.6678,30678400.0
2011-08-04 09:30:00,2.65,2.66,2.62,2.64,37344000.0,2.5897,2.5994,2.5603,2.5799,37344000.0
2011-08-04 10:00:00,2.64,2.65,2.6,2.62,20630400.0,2.5799,2.5897,2.5408,2.5603,20630400.0
2011-08-04 10:30:00,2.62,2.64,2.59,2.59,29203200.0,2.5603,2.5799,2.531,2.531,29203200.0
2011-08-04 11:00:00,2.59,2.61,2.57,2.58,24444800.0,2.531,2.5506,2.5115,2.5213,24444800.0
2011-08-04 11:30:00,2.58,2.59,2.54,2.57,30553600.0,2.5213,2.531,2.4822,2.5115,30553600.0
2011-08-04 12:00:00,2.57,2.6,2.56,2.59,18611200.0,2.5115,2.5408,2.5017,2.531,18611200.0
2011-08-04 12:30:00,2.59,2.62,2.59,2.6,13936000.0,2.531,2.5603,2.531,2.5408,13936000.0
2011-08-04 13:00:00,2.6,2.61,2.58,2.6,16835200.0,2.5408,2.5506,2.5213,2.5408,16835200.0
2011-08-04 13:30:00,2.6,2.6,2.56,2.57,16844800.0,2.5408,2.5408,2.5017,2.5115,16844800.0
2011-08-04 14:00:00,2.57,2.58,2.54,2.54,26985600.0,2.5115,2.5213,2.4822,2.4822,26985600.0
2011-08-04 14:30:00,2.54,2.58,2.54,2.56,21657600.0,2.4822,2.5213,2.4822,2.5017,21657600.0
2011-08-04 15:00:00,2.56,2.58,2.52,2.52,24937600.0,2.5017,2.5213,2.4626,2.4626,24937600.0
2011-08-04 15:30:00,2.52,2.53,2.48,2.48,33196800.0,2.4626,2.4724,2.4235,2.4235,33196800.0
2011-08-05 09:30:00,2.53,2.56,2.4,2.41,53846400.0,2.4724,2.5017,2.3454,2.3551,53846400.0
2011-08-05 10:00:00,2.41,2.5,2.4,2.48,74464000.0,2.3551,2.4431,2.3454,2.4235,74464000.0
2011-08-05 10:30:00,2.48,2.48,2.43,2.46,28144000.0,2.4235,2.4235,2.3747,2.404,28144000.0
2011-08-05 11:00:00,2.46,2.46,2.39,2.42,39705600.0,2.404,2.404,2.3356,2.3649,39705600.0
2011-08-05 11:30:00,2.42,2.43,2.31,2.33,43078400.0,2.3649,2.3747,2.2574,2.2769,43078400.0
2011-08-05 12:00:00,2.33,2.43,2.32,2.4,67497600.0,2.2769,2.3747,2.2672,2.3454,67497600.0
2011-08-05 12:30:00,2.4,2.52,2.4,2.49,49225600.0,2.3454,2.4626,2.3454,2.4333,49225600.0
2011-08-05 13:00:00,2.49,2.51,2.44,2.5,27104000.0,2.4333,2.4528,2.3844,2.4431,27104000.0
2011-08-05 13:30:00,2.5,2.52,2.46,2.5,18627200.0,2.4431,2.4626,2.404,2.4431,18627200.0
2011-08-05 14:00:00,2.5,2.51,2.46,2.47,17225600.0,2.4431,2.4528,2.404,2.4138,17225600.0
2011-08-05 14:30:00,2.47,2.48,2.44,2.45,17347200.0,2.4138,2.4235,2.3844,2.3942,17347200.0
2011-08-05 15:00:00,2.45,2.46,2.4,2.41,23894400.0,2.3942,2.404,2.3454,2.3551,23894400.0
2011-08-05 15:30:00,2.41,2.47,2.41,2.45,29459200.0,2.3551,2.4138,2.3551,2.3942,29459200.0
2011-08-08 09:30:00,2.3,2.38,2.3,2.34,74230400.0,2.2476,2.3258,2.2476,2.2867,74230400.0
2011-08-08 10:00:00,2.34,2.35,2.25,2.26,44332800.0,2.2867,2.2965,2.1988,2.2085,44332800.0
2011-08-08 10:30:00,2.26,2.3,2.24,2.27,48505600.0,2.2085,2.2476,2.189,2.2183,48505600.0
2011-08-08 11:00:00,2.27,2.34,2.26,2.3,37491200.0,2.2183,2.2867,2.2085,2.2476,37491200.0
2011-08-08 11:30:00,2.3,2.31,2.28,2.3,22998400.0,2.2476,2.2574,2.2281,2.2476,22998400.0
2011-08-08 12:00:00,2.3,2.3,2.26,2.27,15296000.0,2.2476,2.2476,2.2085,2.2183,15296000.0
2011-08-08 12:30:00,2.27,2.3,2.27,2.28,16374400.0,2.2183,2.2476,2.2183,2.2281,16374400.0
2011-08-08 13:00:00,2.28,2.3,2.26,2.28,14243200.0,2.2281,2.2476,2.2085,2.2281,14243200.0
2011-08-08 13:30:00,2.28,2.29,2.23,2.23,21801600.0,2.2281,2.2379,2.1792,2.1792,21801600.0
2011-08-08 14:00:00,2.23,2.27,2.15,2.18,41577600.0,2.1792,2.2183,2.101,2.1304,41577600.0
2011-08-08 14:30:00,2.19,2.22,2.18,2.19,31084800.0,2.1401,2.1695,2.1304,2.1401,31084800.0
2011-08-08 15:00:00,2.19,2.27,2.19,2.23,32700800.0,2.1401,2.2183,2.1401,2.1792,32700800.0
2011-08-08 15:30:00,2.23,2.23,2.16,2.16,25564800.0,2.1792,2.1792,2.1108,2.1108,25564800.0
2011-08-09 09:30:00,2.21,2.24,2.16,2.24,34134400.0,2.1597,2.189,2.1108,2.189,34134400.0
2011-08-09 10:00:00,2.24,2.28,2.24,2.28,32236800.0,2.189,2.2281,2.189,2.2281,32236800.0
2011-08-09 10:30:00,2.28,2.29,2.25,2.28,21097600.0,2.2281,2.2379,2.1988,2.2281,21097600.0
2011-08-09 11:00:00,2.28,2.28,2.24,2.28,12224000.0,2.2281,2.2281,2.189,2.2281,12224000.0
2011-08-09 11:30:00,2.28,2.3,2.27,2.29,9296000.0,2.2281,2.2476,2.2183,2.2379,9296000.0
2011-08-09 12:00:00,2.29,2.3,2.28,2.29,9686400.0,2.2379,2.2476,2.2281,2.2379,9686400.0
2011-08-09 12:30:00,2.29,2.3,2.27,2.27,9635200.0,2.2379,2.2476,2.2183,2.2183,9635200.0
2011-08-09 13:00:00,2.27,2.28,2.26,2.27,9990400.0,2.2183,2.2281,2.2085,2.2183,9990400.0
2011-08-09 13:30:00,2.27,2.27,2.22,2.24,11801600.0,2.2183,2.2183,2.1695,2.189,11801600.0
2011-08-09 14:00:00,2.24,2.28,2.17,2.23,30182400.0,2.189,2.2281,2.1206,2.1792,30182400.0
2011-08-09 14:30:00,2.23,2.23,2.1,2.17,47148800.0,2.1792,2.1792,2.0522,2.1206,47148800.0
2011-08-09 15:00:00,2.17,2.26,2.15,2.25,27190400.0,2.1206,2.2085,2.101,2.1988,27190400.0
2011-08-09 15:30:00,2.25,2.36,2.22,2.36,45116800.0,2.1988,2.3063,2.1695,2.3063,45116800.0
2011-08-10 09:30:00,2.25,2.26,2.21,2.22,50108800.0,2.1988,2.2085,2.1597,2.1695,50108800.0
2011-08-10 10:00:00,2.22,2.24,2.18,2.2,41622400.0,2.1695,2.189,2.1304,2.1499,41622400.0
2011-08-10 10:30:00,2.2,2.25,2.18,2.21,28400000.0,2.1499,2.1988,2.1304,2.1597,28400000.0
2011-08-10 11:00:00,2.21,2.22,2.18,2.19,18550400.0,2.1597,2.1695,2.1304,2.1401,18550400.0
2011-08-10 11:30:00,2.19,2.25,2.19,2.23,18358400.0,2.1401,2.1988,2.1401,2.1792,18358400.0
2011-08-10 12:00:00,2.23,2.26,2.22,2.22,22214400.0,2.1792,2.2085,2.1695,2.1695,22214400.0
2011-08-10 12:30:00,2.22,2.25,2.21,2.24,10172800.0,2.1695,2.1988,2.1597,2.189,10172800.0
2011-08-10 13:00:00,2.24,2.25,2.21,2.23,15488000.0,2.189,2.1988,2.1597,2.1792,15488000.0
2011-08-10 13:30:00,2.23,2.28,2.22,2.28,21824000.0,2.1792,2.2281,2.1695,2.2281,21824000.0
2011-08-10 14:00:00,2.28,2.32,2.27,2.3,28812800.0,2.2281,2.2672,2.2183,2.2476,28812800.0
2011-08-10 14:30:00,2.29,2.31,2.25,2.25,22595200.0,2.2379,2.2574,2.1988,2.1988,22595200.0
2011-08-10 15:00:00,2.25,2.26,2.21,2.22,20662400.0,2.1988,2.2085,2.1597,2.1695,20662400.0
2011-08-10 15:30:00,2.22,2.24,2.16,2.17,37734400.0,2.1695,2.189,2.1108,2.1206,37734400.0
2011-08-11 09:30:00,2.23,2.27,2.21,2.24,41254400.0,2.1792,2.2183,2.1597,2.189,41254400.0
2011-08-11 10:00:00,2.24,2.3,2.24,2.28,24748800.0,2.189,2.2476,2.189,2.2281,24748800.0
2011-08-11 10:30:00,2.28,2.33,2.28,2.31,28780800.0,2.2281,2.2769,2.2281,2.2574,28780800.0
2011-08-11 11:00:00,2.31,2.32,2.28,2.3,17452800.0,2.2574,2.2672,2.2281,2.2476,17452800.0
2011-08-11 11:30:00,2.3,2.32,2.29,2.31,13708800.0,2.2476,2.2672,2.2379,2.2574,13708800.0
2011-08-11 12:00:00,2.31,2.31,2.29,2.3,10256000.0,2.2574,2.2574,2.2379,2.2476,10256000.0
2011-08-11 12:30:00,2.3,2.36,2.3,2.35,19724800.0,2.2476,2.3063,2.2476,2.2965,19724800.0
2011-08-11 13:00:00,2.35,2.35,2.33,2.34,18838400.0,2.2965,2.2965,2.2769,2.2867,18838400.0
2011-08-11 13:30:00,2.34,2.35,2.32,2.35,10576000.0,2.2867,2.2965,2.2672,2.2965,10576000.0
2011-08-11 14:00:00,2.35,2.37,2.34,2.37,15491200.0,2.2965,2.316,2.2867,2.316,15491200.0
2011-08-11 14:30:00,2.37,2.37,2.34,2.37,9600000.0,2.316,2.316,2.2867,2.316,9600000.0
2011-08-11 15:00:00,2.37,2.39,2.36,2.38,14099200.0,2.316,2.3356,2.3063,2.3258,14099200.0
2011-08-11 15:30:00,2.38,2.41,2.34,2.36,32211200.0,2.3258,2.3551,2.2867,2.3063,32211200.0
2011-08-12 09:30:00,2.38,2.4,2.34,2.36,49884800.0,2.3258,2.3454,2.2867,2.3063,49884800.0
2011-08-12 10:00:00,2.36,2.39,2.34,2.38,39251200.0,2.3063,2.3356,2.2867,2.3258,39251200.0
2011-08-12 10:30:00,2.38,2.41,2.37,2.39,23168000.0,2.3258,2.3551,2.316,2.3356,23168000.0
2011-08-12 11:00:00,2.39,2.4,2.38,2.39,10396800.0,2.3356,2.3454,2.3258,2.3356,10396800.0
2011-08-12 11:30:00,2.39,2.43,2.39,2.42,19436800.0,2.3356,2.3747,2.3356,2.3649,19436800.0
2011-08-12 12:00:00,2.42,2.42,2.39,2.4,8112000.0,2.3649,2.3649,2.3356,2.3454,8112000.0
2011-08-12 12:30:00,2.4,2.41,2.39,2.4,9840000.0,2.3454,2.3551,2.3356,2.3454,9840000.0
2011-08-12 13:00:00,2.4,2.41,2.4,2.41,7817600.0,2.3454,2.3551,2.3454,2.3551,7817600.0
2011-08-12 13:30:00,2.41,2.42,2.4,2.42,6518400.0,2.3551,2.3649,2.3454,2.3649,6518400.0
2011-08-12 14:00:00,2.42,2.43,2.39,2.4,12243200.0,2.3649,2.3747,2.3356,2.3454,12243200.0
2011-08-12 14:30:00,2.4,2.4,2.38,2.4,10016000.0,2.3454,2.3454,2.3258,2.3454,10016000.0
2011-08-12 15:00:00,2.4,2.41,2.39,2.4,8380800.0,2.3454,2.3551,2.3356,2.3454,8380800.0
2011-08-12 15:30:00,2.4,2.4,2.38,2.4,14716800.0,2.3454,2.3454,2.3258,2.3454,14716800.0
2011-08-15 09:30:00,2.42,2.45,2.41,2.43,24025600.0,2.3649,2.3942,2.3551,2.3747,24025600.0
2011-08-15 10:00:00,2.44,2.46,2.43,2.45,14268800.0,2.3844,2.404,2.3747,2.3942,14268800.0
2011-08-15 10:30:00,2.46,2.46,2.44,2.44,9036800.0,2.404,2.404,2.3844,2.3844,9036800.0
2011-08-15 11:00:00,2.44,2.44,2.4,2.41,11619200.0,2.3844,2.3844,2.3454,2.3551,11619200.0
2011-08-15 11:30:00,2.41,2.42,2.39,2.41,8518400.0,2.3551,2.3649,2.3356,2.3551,8518400.0
2011-08-15 12:00:00,2.42,2.42,2.41,2.42,6576000.0,2.3649,2.3649,2.3551,2.3649,6576000.0
2011-08-15 12:30:00,2.42,2.43,2.41,2.43,5196800.0,2.3649,2.3747,2.3551,2.3747,5196800.0
2011-08-15 13:00:00,2.43,2.44,2.42,2.43,5273600.0,2.3747,2.3844,2.3649,2.3747,5273600.0
2011-08-15 13:30:00,2.43,2.43,2.42,2.43,3996800.0,2.3747,2.3747,2.3649,2.3747,3996800.0
2011-08-15 14:00:00,2.43,2.45,2.43,2.44,5625600.0,2.3747,2.3942,2.3747,2.3844,5625600.0
2011-08-15 14:30:00,2.44,2.45,2.43,2.45,6864000.0,2.3844,2.3942,2.3747,2.3942,6864000.0
2011-08-15 15:00:00,2.45,2.46,2.44,2.44,7692800.0,2.3942,2.404,2.3844,2.3844,7692800.0
2011-08-15 15:30:00,2.44,2.47,2.44,2.47,12099200.0,2.3844,2.4138,2.3844,2.4138,12099200.0
2011-08-16 09:30:00,2.42,2.43,2.4,2.41,25331200.0,2.3649,2.3747,2.3454,2.3551,25331200.0
2011-08-16 10:00:00,2.41,2.44,2.41,2.44,13372800.0,2.3551,2.3844,2.3551,2.3844,13372800.0
2011-08-16 10:30:00,2.44,2.45,2.43,2.45,12140800.0,2.3844,2.3942,2.3747,2.3942,12140800.0
2011-08-16 11:00:00,2.45,2.45,2.43,2.44,7228800.0,2.3942,2.3942,2.3747,2.3844,7228800.0
2011-08-16 11:30:00,2.44,2.45,2.43,2.45,5289600.0,2.3844,2.3942,2.3747,2.3942,5289600.0
2011-08-16 12:00:00,2.45,2.47,2.41,2.41,26412800.0,2.3942,2.4138,2.3551,2.3551,26412800.0
2011-08-16 12:30:00,2.41,2.42,2.39,2.4,18736000.0,2.3551,2.3649,2.3356,2.3454,18736000.0
2011-08-16 13:00:00,2.4,2.4,2.36,2.38,17430400.0,2.3454,2.3454,2.3063,2.3258,17430400.0
2011-08-16 13:30:00,2.38,2.41,2.38,2.41,11040000.0,2.3258,2.3551,2.3258,2.3551,11040000.0
2011-08-16 14:00:00,2.4,2.42,2.4,2.41,12217600.0,2.3454,2.3649,2.3454,2.3551,12217600.0
2011-08-16 14:30:00,2.41,2.41,2.39,2.4,11513600.0,2.3551,2.3551,2.3356,2.3454,11513600.0
2011-08-16 15:00:00,2.39,2.44,2.39,2.44,11708800.0,2.3356,2.3844,2.3356,2.3844,11708800.0
2011-08-16 15:30:00,2.44,2.45,2.42,2.42,19001600.0,2.3844,2.3942,2.3649,2.3649,19001600.0
2011-08-17 09:30:00,2.43,2.47,2.42,2.46,26220800.0,2.3747,2.4138,2.3649,2.404,26220800.0
2011-08-17 10:00:00,2.47,2.47,2.45,2.46,11635200.0,2.4138,2.4138,2.3942,2.404,11635200.0
2011-08-17 10:30:00,2.46,2.46,2.42,2.42,11344000.0,2.404,2.404,2.3649,2.3649,11344000.0
2011-08-17 11:00:00,2.42,2.44,2.41,2.41,15625600.0,2.3649,2.3844,2.3551,2.3551,15625600.0
2011-08-17 11:30:00,2.41,2.42,2.38,2.39,15616000.0,2.3551,2.3649,2.3258,2.3356,15616000.0
2011-08-17 12:00:00,2.39,2.4,2.37,2.39,16451200.0,2.3356,2.3454,2.316,2.3356,16451200.0
2011-08-17 12:30:00,2.39,2.41,2.38,2.39,10163200.0,2.3356,2.3551,2.3258,2.3356,10163200.0
2011-08-17 13:00:00,2.39,2.39,2.36,2.37,15081600.0,2.3356,2.3356,2.3063,2.316,15081600.0
2011-08-17 13:30:00,2.37,2.37,2.35,2.36,11904000.0,2.316,2.316,2.2965,2.3063,11904000.0
2011-08-17 14:00:00,2.36,2.39,2.36,2.38,8528000.0,2.3063,2.3356,2.3063,2.3258,8528000.0
2011-08-17 14:30:00,2.38,2.38,2.37,2.38,7686400.0,2.3258,2.3258,2.316,2.3258,7686400.0
2011-08-17 15:00:00,2.38,2.4,2.37,2.39,12038400.0,2.3258,2.3454,2.316,2.3356,12038400.0
2011-08-17 15:30:00,2.39,2.4,2.38,2.4,17107200.0,2.3356,2.3454,2.3258,2.3454,17107200.0
2011-08-18 09:30:00,2.27,2.27,2.2,2.21,57529600.0,2.2183,2.2183,2.1499,2.1597,57529600.0
2011-08-18 10:00:00,2.2,2.2,2.14,2.19,47779200.0,2.1499,2.1499,2.0913,2.1401,47779200.0
2011-08-18 10:30:00,2.19,2.19,2.16,2.19,14611200.0,2.1401,2.1401,2.1108,2.1401,14611200.0
2011-08-18 11:00:00,2.19,2.19,2.17,2.18,11542400.0,2.1401,2.1401,2.1206,2.1304,11542400.0
2011-08-18 11:30:00,2.18,2.21,2.18,2.21,11731200.0,2.1304,2.1597,2.1304,2.1597,11731200.0
2011-08-18 12:00:00,2.21,2.22,2.19,2.21,13676800.0,2.1597,2.1695,2.1401,2.1597,13676800.0
2011-08-18 12:30:00,2.21,2.21,2.19,2.2,4428800.0,2.1597,2.1597,2.1401,2.1499,4428800.0
2011-08-18 13:00:00,2.19,2.2,2.17,2.18,5990400.0,2.1401,2.1499,2.1206,2.1304,5990400.0
2011-08-18 13:30:00,2.18,2.19,2.15,2.16,7241600.0,2.1304,2.1401,2.101,2.1108,7241600.0
2011-08-18 14:00:00,2.16,2.19,2.16,2.18,6438400.0,2.1108,2.1401,2.1108,2.1304,6438400.0
2011-08-18 14:30:00,2.17,2.18,2.14,2.14,7971200.0,2.1206,2.1304,2.0913,2.0913,7971200.0
2011-08-18 15:00:00,2.14,2.15,2.13,2.15,11065600.0,2.0913,2.101,2.0815,2.101,11065600.0
2011-08-18 15:30:00,2.15,2.18,2.12,2.16,18259200.0,2.101,2.1304,2.0717,2.1108,18259200.0
2011-08-19 09:30:00,2.12,2.18,2.12,2.17,35456000.0,2.0717,2.1304,2.0717,2.1206,35456000.0
2011-08-19 10:00:00,2.17,2.22,2.16,2.22,24576000.0,2.1206,2.1695,2.1108,2.1695,24576000.0
2011-08-19 10:30:00,2.22,2.22,2.18,2.19,10419200.0,2.1695,2.1695,2.1304,2.1401,10419200.0
2011-08-19 11:00:00,2.18,2.19,2.15,2.16,7596800.0,2.1304,2.1401,2.101,2.1108,7596800.0
2011-08-19 11:30:00,2.16,2.18,2.15,2.18,7203200.0,2.1108,2.1304,2.101,2.1304,7203200.0
2011-08-19 12:00:00,2.18,2.18,2.16,2.17,4243200.0,2.1304,2.1304,2.1108,2.1206,4243200.0
2011-08-19 12:30:00,2.17,2.18,2.16,2.16,4688000.0,2.1206,2.1304,2.1108,2.1108,4688000.0
2011-08-19 13:00:00,2.16,2.17,2.15,2.16,2931200.0,2.1108,2.1206,2.101,2.1108,2931200.0
2011-08-19 13:30:00,2.16,2.16,2.13,2.14,7244800.0,2.1108,2.1108,2.0815,2.0913,7244800.0
2011-08-19 14:00:00,2.14,2.14,2.1,2.11,9129600.0,2.0913,2.0913,2.0522,2.062,9129600.0
2011-08-19 14:30:00,2.11,2.13,2.1,2.11,8854400.0,2.062,2.0815,2.0522,2.062,8854400.0
2011-08-19 15:00:00,2.1,2.11,2.08,2.1,13280000.0,2.0522,2.062,2.0326,2.0522,13280000.0
2011-08-19 15:30:00,2.11,2.11,2.08,2.09,13273600.0,2.062,2.062,2.0326,2.0424,13273600.0
2011-08-22 09:30:00,2.18,2.19,2.15,2.15,28121600.0,2.1304,2.1401,2.101,2.101,28121600.0
2011-08-22 10:00:00,2.15,2.17,2.13,2.16,20992000.0,2.101,2.1206,2.0815,2.1108,20992000.0
2011-08-22 10:30:00,2.16,2.17,2.13,2.13,18211200.0,2.1108,2.1206,2.0815,2.0815,18211200.0
2011-08-22 11:00:00,2.13,2.13,2.1,2.11,16422400.0,2.0815,2.0815,2.0522,2.062,16422400.0
2011-08-22 11:30:00,2.11,2.12,2.09,2.09,16316800.0,2.062,2.0717,2.0424,2.0424,16316800.0
2011-08-22 12:00:00,2.09,2.13,2.09,2.11,10409600.0,2.0424,2.0815,2.0424,2.062,10409600.0
2011-08-22 12:30:00,2.11,2.14,2.1,2.14,12329600.0,2.062,2.0913,2.0522,2.0913,12329600.0
2011-08-22 13:00:00,2.14,2.15,2.13,2.13,8838400.0,2.0913,2.101,2.0815,2.0815,8838400.0
2011-08-22 13:30:00,2.13,2.13,2.1,2.11,9539200.0,2.0815,2.0815,2.0522,2.062,9539200.0
2011-08-22 14:00:00,2.12,2.13,2.11,2.11,15721600.0,2.0717,2.0815,2.062,2.062,15721600.0
2011-08-22 14:30:00,2.11,2.11,2.09,2.09,11232000.0,2.062,2.062,2.0424,2.0424,11232000.0
2011-08-22 15:00:00,2.09,2.12,2.09,2.12,12227200.0,2.0424,2.0717,2.0424,2.0717,12227200.0
2011-08-22 15:30:00,2.12,2.12,2.09,2.1,18675200.0,2.0717,2.0717,2.0424,2.0522,18675200.0
2011-08-23 09:30:00,2.13,2.16,2.11,2.15,38812800.0,2.0815,2.1108,2.062,2.101,38812800.0
2011-08-23 10:00:00,2.15,2.18,2.14,2.18,24457600.0,2.101,2.1304,2.0913,2.1304,24457600.0
2011-08-23 10:30:00,2.17,2.19,2.16,2.16,12633600.0,2.1206,2.1401,2.1108,2.1108,12633600.0
2011-08-23 11:00:00,2.17,2.18,2.16,2.17,13219200.0,2.1206,2.1304,2.1108,2.1206,13219200.0
2011-08-23 11:30:00,2.17,2.21,2.17,2.21,13964800.0,2.1206,2.1597,2.1206,2.1597,13964800.0
2011-08-23 12:00:00,2.21,2.21,2.2,2.2,9097600.0,2.1597,2.1597,2.1499,2.1499,9097600.0
2011-08-23 12:30:00,2.2,2.23,2.2,2.22,12361600.0,2.1499,2.1792,2.1499,2.1695,12361600.0
2011-08-23 13:00:00,2.22,2.23,2.21,2.22,18476800.0,2.1695,2.1792,2.1597,2.1695,18476800.0
2011-08-23 13:30:00,2.21,2.22,2.19,2.2,14060800.0,2.1597,2.1695,2.1401,2.1499,14060800.0
2011-08-23 14:00:00,2.2,2.22,2.19,2.22,14419200.0,2.1499,2.1695,2.1401,2.1695,14419200.0
2011-08-23 14:30:00,2.22,2.24,2.22,2.24,12947200.0,2.1695,2.189,2.1695,2.189,12947200.0
2011-08-23 15:00:00,2.24,2.27,2.24,2.25,21747200.0,2.189,2.2183,2.189,2.1988,21747200.0
2011-08-23 15:30:00,2.25,2.27,2.25,2.27,24188800.0,2.1988,2.2183,2.1988,2.2183,24188800.0
2011-08-24 09:30:00,2.26,2.3,2.25,2.3,29888000.0,2.2085,2.2476,2.1988,2.2476,29888000.0
2011-08-24 10:00:00,2.3,2.31,2.28,2.28,28969600.0,2.2476,2.2574,2.2281,2.2281,28969600.0
2011-08-24 10:30:00,2.28,2.29,2.25,2.25,21107200.0,2.2281,2.2379,2.1988,2.1988,21107200.0
2011-08-24 11:00:00,2.25,2.27,2.24,2.26,18598400.0,2.1988,2.2183,2.189,2.2085,18598400.0
2011-08-24 11:30:00,2.26,2.27,2.24,2.24,12780800.0,2.2085,2.2183,2.189,2.189,12780800.0
2011-08-24 12:00:00,2.24,2.24,2.22,2.24,15782400.0,2.189,2.189,2.1695,2.189,15782400.0
2011-08-24 12:30:00,2.24,2.26,2.23,2.26,7027200.0,2.189,2.2085,2.1792,2.2085,7027200.0
2011-08-24 13:00:00,2.26,2.28,2.25,2.27,10390400.0,2.2085,2.2281,2.1988,2.2183,10390400.0
2011-08-24 13:30:00,2.27,2.27,2.25,2.27,10681600.0,2.2183,2.2183,2.1988,2.2183,10681600.0
2011-08-24 14:00:00,2.27,2.28,2.26,2.26,8099200.0,2.2183,2.2281,2.2085,2.2085,8099200.0
2011-08-24 14:30:00,2.26,2.28,2.26,2.28,9840000.0,2.2085,2.2281,2.2085,2.2281,9840000.0
2011-08-24 15:00:00,2.28,2.3,2.28,2.3,19036800.0,2.2281,2.2476,2.2281,2.2476,19036800.0
2011-08-24 15:30:00,2.3,2.32,2.3,2.31,27126400.0,2.2476,2.2672,2.2476,2.2574,27126400.0
2011-08-25 09:30:00,2.3,2.33,2.28,2.29,33353600.0,2.2476,2.2769,2.2281,2.2379,33353600.0
2011-08-25 10:00:00,2.29,2.3,2.25,2.27,23712000.0,2.2379,2.2476,2.1988,2.2183,23712000.0
2011-08-25 10:30:00,2.27,2.27,2.24,2.24,35472000.0,2.2183,2.2183,2.189,2.189,35472000.0
2011-08-25 11:00:00,2.24,2.28,2.24,2.27,14979200.0,2.189,2.2281,2.189,2.2183,14979200.0
2011-08-25 11:30:00,2.27,2.27,2.25,2.27,7040000.0,2.2183,2.2183,2.1988,2.2183,7040000.0
2011-08-25 12:00:00,2.27,2.27,2.24,2.25,5568000.0,2.2183,2.2183,2.189,2.1988,5568000.0
2011-08-25 12:30:00,2.25,2.25,2.22,2.24,15273600.0,2.1988,2.1988,2.1695,2.189,15273600.0
2011-08-25 13:00:00,2.24,2.25,2.23,2.25,11123200.0,2.189,2.1988,2.1792,2.1988,11123200.0
2011-08-25 13:30:00,2.25,2.26,2.24,2.25,8326400.0,2.1988,2.2085,2.189,2.1988,8326400.0
2011-08-25 14:00:00,2.25,2.26,2.24,2.25,14713600.0,2.1988,2.2085,2.189,2.1988,14713600.0
2011-08-25 14:30:00,2.25,2.26,2.23,2.23,10630400.0,2.1988,2.2085,2.1792,2.1792,10630400.0
2011-08-25 15:00:00,2.23,2.26,2.22,2.24,14720000.0,2.1792,2.2085,2.1695,2.189,14720000.0
2011-08-25 15:30:00,2.24,2.24,2.21,2.23,21216000.0,2.189,2.189,2.1597,2.1792,21216000.0
2011-08-26 09:30:00,2.22,2.24,2.2,2.22,21363200.0,2.1695,2.189,2.1499,2.1695,21363200.0
2011-08-26 10:00:00,2.22,2.28,2.17,2.26,39808000.0,2.1695,2.2281,2.1206,2.2085,39808000.0
2011-08-26 10:30:00,2.26,2.31,2.24,2.28,26224000.0,2.2085,2.2574,2.189,2.2281,26224000.0
2011-08-26 11:00:00,2.28,2.33,2.27,2.3,23705600.0,2.2281,2.2769,2.2183,2.2476,23705600.0
2011-08-26 11:30:00,2.3,2.32,2.3,2.32,10499200.0,2.2476,2.2672,2.2476,2.2672,10499200.0
2011-08-26 12:00:00,2.32,2.35,2.32,2.35,17248000.0,2.2672,2.2965,2.2672,2.2965,17248000.0
2011-08-26 12:30:00,2.35,2.35,2.32,2.33,7811200.0,2.2965,2.2965,2.2672,2.2769,7811200.0
2011-08-26 13:00:00,2.33,2.34,2.32,2.34,6083200.0,2.2769,2.2867,2.2672,2.2867,6083200.0
2011-08-26 13:30:00,2.34,2.36,2.34,2.35,11417600.0,2.2867,2.3063,2.2867,2.2965,11417600.0
2011-08-26 14:00:00,2.35,2.36,2.33,2.33,10025600.0,2.2965,2.3063,2.2769,2.2769,10025600.0
2011-08-26 14:30:00,2.33,2.35,2.33,2.34,6761600.0,2.2769,2.2965,2.2769,2.2867,6761600.0
2011-08-26 15:00:00,2.34,2.34,2.31,2.32,12592000.0,2.2867,2.2867,2.2574,2.2672,12592000.0
2011-08-26 15:30:00,2.32,2.34,2.32,2.34,16787200.0,2.2672,2.2867,2.2672,2.2867,16787200.0
2011-08-29 09:30:00,2.39,2.44,2.39,2.43,30252800.0,2.3356,2.3844,2.3356,2.3747,30252800.0
2011-08-29 10:00:00,2.43,2.44,2.42,2.43,14304000.0,2.3747,2.3844,2.3649,2.3747,14304000.0
2011-08-29 10:30:00,2.43,2.44,2.43,2.43,12988800.0,2.3747,2.3844,2.3747,2.3747,12988800.0
2011-08-29 11:00:00,2.43,2.43,2.42,2.43,8291200.0,2.3747,2.3747,2.3649,2.3747,8291200.0
2011-08-29 11:30:00,2.43,2.45,2.43,2.44,5993600.0,2.3747,2.3942,2.3747,2.3844,5993600.0
2011-08-29 12:00:00,2.44,2.45,2.44,2.45,5622400.0,2.3844,2.3942,2.3844,2.3942,5622400.0
2011-08-29 12:30:00,2.45,2.46,2.44,2.45,4054400.0,2.3942,2.404,2.3844,2.3942,4054400.0
2011-08-29 13:00:00,2.45,2.46,2.45,2.45,7107200.0,2.3942,2.404,2.3942,2.3942,7107200.0
2011-08-29 13:30:00,2.45,2.46,2.45,2.45,5552000.0,2.3942,2.404,2.3942,2.3942,5552000.0
2011-08-29 14:00:00,2.45,2.46,2.45,2.46,4275200.0,2.3942,2.404,2.3942,2.404,4275200.0
2011-08-29 14:30:00,2.46,2.47,2.46,2.46,6192000.0,2.404,2.4138,2.404,2.404,6192000.0
2011-08-29 15:00:00,2.46,2.47,2.46,2.47,4201600.0,2.404,2.4138,2.404,2.4138,4201600.0
2011-08-29 15:30:00,2.47,2.48,2.46,2.47,15056000.0,2.4138,2.4235,2.404,2.4138,15056000.0
2011-08-30 09:30:00,2.45,2.48,2.44,2.46,18764800.0,2.3942,2.4235,2.3844,2.404,18764800.0
2011-08-30 10:00:00,2.46,2.46,2.43,2.46,23216000.0,2.404,2.404,2.3747,2.404,23216000.0
2011-08-30 10:30:00,2.46,2.47,2.45,2.46,8550400.0,2.404,2.4138,2.3942,2.404,8550400.0
2011-08-30 11:00:00,2.46,2.5,2.46,2.49,9404800.0,2.404,2.4431,2.404,2.4333,9404800.0
2011-08-30 11:30:00,2.49,2.51,2.49,2.51,14160000.0,2.4333,2.4528,2.4333,2.4528,14160000.0
2011-08-30 12:00:00,2.51,2.51,2.49,2.5,7955200.0,2.4528,2.4528,2.4333,2.4431,7955200.0
2011-08-30 12:30:00,2.5,2.5,2.47,2.48,7497600.0,2.4431,2.4431,2.4138,2.4235,7497600.0
2011-08-30 13:00:00,2.48,2.5,2.47,2.49,9030400.0,2.4235,2.4431,2.4138,2.4333,9030400.0
2011-08-30 13:30:00,2.49,2.49,2.47,2.48,5987200.0,2.4333,2.4333,2.4138,2.4235,5987200.0
2011-08-30 14:00:00,2.48,2.52,2.48,2.52,13971200.0,2.4235,2.4626,2.4235,2.4626,13971200.0
2011-08-30 14:30:00,2.52,2.52,2.5,2.52,12585600.0,2.4626,2.4626,2.4431,2.4626,12585600.0
2011-08-30 15:00:00,2.52,2.52,2.51,2.52,9072000.0,2.4626,2.4626,2.4528,2.4626,9072000.0
2011-08-30 15:30:00,2.52,2.54,2.5,2.5,25907200.0,2.4626,2.4822,2.4431,2.4431,25907200.0
2011-08-31 09:30:00,2.54,2.56,2.52,2.55,22019200.0,2.4822,2.5017,2.4626,2.4919,22019200.0
2011-08-31 10:00:00,2.55,2.58,2.55,2.57,20723200.0,2.4919,2.5213,2.4919,2.5115,20723200.0
2011-08-31 10:30:00,2.56,2.57,2.55,2.55,12166400.0,2.5017,2.5115,2.4919,2.4919,12166400.0
2011-08-31 11:00:00,2.55,2.56,2.53,2.54,23100800.0,2.4919,2.5017,2.4724,2.4822,23100800.0
2011-08-31 11:30:00,2.54,2.54,2.51,2.51,12992000.0,2.4822,2.4822,2.4528,2.4528,12992000.0
2011-08-31 12:00:00,2.51,2.54,2.51,2.53,8748800.0,2.4528,2.4822,2.4528,2.4724,8748800.0
2011-08-31 12:30:00,2.53,2.54,2.53,2.54,7776000.0,2.4724,2.4822,2.4724,2.4822,7776000.0
2011-08-31 13:00:00,2.54,2.55,2.52,2.53,10012800.0,2.4822,2.4919,2.4626,2.4724,10012800.0
2011-08-31 13:30:00,2.53,2.53,2.5,2.51,12121600.0,2.4724,2.4724,2.4431,2.4528,12121600.0
2011-08-31 14:00:00,2.51,2.51,2.49,2.51,11040000.0,2.4528,2.4528,2.4333,2.4528,11040000.0
2011-08-31 14:30:00,2.51,2.51,2.48,2.49,15296000.0,2.4528,2.4528,2.4235,2.4333,15296000.0
2011-08-31 15:00:00,2.49,2.51,2.47,2.49,17414400.0,2.4333,2.4528,2.4138,2.4333,17414400.0
2011-08-31 15:30:00,2.49,2.52,2.49,2.52,26131200.0,2.4333,2.4626,2.4333,2.4626,26131200.0
2011-09-01 09:30:00,2.53,2.54,2.51,2.52,13494400.0,2.4724,2.4822,2.4528,2.4626,13494400.0
2011-09-01 10:00:00,2.52,2.57,2.52,2.54,28435200.0,2.4626,2.5115,2.4626,2.4822,28435200.0
2011-09-01 10:30:00,2.54,2.54,2.52,2.52,8921600.0,2.4822,2.4822,2.4626,2.4626,8921600.0
2011-09-01 11:00:00,2.52,2.53,2.5,2.52,8179200.0,2.4626,2.4724,2.4431,2.4626,8179200.0
2011-09-01 11:30:00,2.52,2.53,2.51,2.53,6950400.0,2.4626,2.4724,2.4528,2.4724,6950400.0
2011-09-01 12:00:00,2.53,2.53,2.51,2.52,6361600.0,2.4724,2.4724,2.4528,2.4626,6361600.0
2011-09-01 12:30:00,2.52,2.52,2.5,2.5,3900800.0,2.4626,2.4626,2.4431,2.4431,3900800.0
2011-09-01 13:00:00,2.5,2.5,2.49,2.5,7299200.0,2.4431,2.4431,2.4333,2.4431,7299200.0
2011-09-01 13:30:00,2.5,2.5,2.47,2.48,8208000.0,2.4431,2.4431,2.4138,2.4235,8208000.0
2011-09-01 14:00:00,2.47,2.48,2.46,2.47,9481600.0,2.4138,2.4235,2.404,2.4138,9481600.0
2011-09-01 14:30:00,2.47,2.49,2.47,2.48,5568000.0,2.4138,2.4333,2.4138,2.4235,5568000.0
2011-09-01 15:00:00,2.48,2.49,2.46,2.48,4384000.0,2.4235,2.4333,2.404,2.4235,4384000.0
2011-09-01 15:30:00,2.48,2.48,2.46,2.47,9523200.0,2.4235,2.4235,2.404,2.4138,9523200.0
2011-09-02 09:30:00,2.38,2.39,2.36,2.38,24588800.0,2.3258,2.3356,2.3063,2.3258,24588800.0
2011-09-02 10:00:00,2.38,2.4,2.37,2.38,14620800.0,2.3258,2.3454,2.316,2.3258,14620800.0
2011-09-02 10:30:00,2.38,2.38,2.36,2.38,13904000.0,2.3258,2.3258,2.3063,2.3258,13904000.0
2011-09-02 11:00:00,2.38,2.39,2.38,2.39,5180800.0,2.3258,2.3356,2.3258,2.3356,5180800.0
2011-09-02 11:30:00,2.39,2.39,2.38,2.38,6102400.0,2.3356,2.3356,2.3258,2.3258,6102400.0
2011-09-02 12:00:00,2.38,2.39,2.38,2.38,2995200.0,2.3258,2.3356,2.3258,2.3258,2995200.0
2011-09-02 12:30:00,2.38,2.38,2.38,2.38,2742400.0,2.3258,2.3258,2.3258,2.3258,2742400.0
2011-09-02 13:00:00,2.38,2.38,2.36,2.36,5900800.0,2.3258,2.3258,2.3063,2.3063,5900800.0
2011-09-02 13:30:00,2.36,2.37,2.35,2.36,4220800.0,2.3063,2.316,2.2965,2.3063,4220800.0
2011-09-02 14:00:00,2.36,2.36,2.34,2.35,10179200.0,2.3063,2.3063,2.2867,2.2965,10179200.0
2011-09-02 14:30:00,2.35,2.35,2.33,2.34,10118400.0,2.2965,2.2965,2.2769,2.2867,10118400.0
2011-09-02 15:00:00,2.34,2.34,2.33,2.34,9033600.0,2.2867,2.2867,2.2769,2.2867,9033600.0
2011-09-02 15:30:00,2.34,2.37,2.34,2.35,16681600.0,2.2867,2.316,2.2867,2.2965,16681600.0
2011-09-06 09:30:00,2.24,2.27,2.24,2.27,21929600.0,2.189,2.2183,2.189,2.2183,21929600.0
2011-09-06 10:00:00,2.27,2.28,2.24,2.24,22476800.0,2.2183,2.2281,2.189,2.189,22476800.0
2011-09-06 10:30:00,2.24,2.26,2.23,2.26,30380800.0,2.189,2.2085,2.1792,2.2085,30380800.0
2011-09-06 11:00:00,2.26,2.28,2.25,2.28,14822400.0,2.2085,2.2281,2.1988,2.2281,14822400.0
2011-09-06 11:30:00,2.28,2.29,2.26,2.28,8246400.0,2.2281,2.2379,2.2085,2.2281,8246400.0
2011-09-06 12:00:00,2.28,2.3,2.28,2.29,9366400.0,2.2281,2.2476,2.2281,2.2379,9366400.0
2011-09-06 12:30:00,2.29,2.29,2.27,2.28,5724800.0,2.2379,2.2379,2.2183,2.2281,5724800.0
2011-09-06 13:00:00,2.28,2.3,2.28,2.29,8723200.0,2.2281,2.2476,2.2281,2.2379,8723200.0
2011-09-06 13:30:00,2.29,2.32,2.28,2.31,11699200.0,2.2379,2.2672,2.2281,2.2574,11699200.0
2011-09-06 14:00:00,2.31,2.34,2.31,2.34,12640000.0,2.2574,2.2867,2.2574,2.2867,12640000.0
2011-09-06 14:30:00,2.33,2.33,2.31,2.32,8281600.0,2.2769,2.2769,2.2574,2.2672,8281600.0
2011-09-06 15:00:00,2.32,2.32,2.29,2.31,12284800.0,2.2672,2.2672,2.2379,2.2574,12284800.0
2011-09-06 15:30:00,2.31,2.36,2.3,2.35,26960000.0,2.2574,2.3063,2.2476,2.2965,26960000.0
2011-09-07 09:30:00,2.42,2.43,2.41,2.42,19619200.0,2.3649,2.3747,2.3551,2.3649,19619200.0
2011-09-07 10:00:00,2.43,2.43,2.41,2.41,13523200.0,2.3747,2.3747,2.3551,2.3551,13523200.0
2011-09-07 10:30:00,2.41,2.42,2.41,2.41,11200000.0,2.3551,2.3649,2.3551,2.3551,11200000.0
2011-09-07 11:00:00,2.41,2.43,2.41,2.43,14268800.0,2.3551,2.3747,2.3551,2.3747,14268800.0
2011-09-07 11:30:00,2.43,2.44,2.43,2.44,5171200.0,2.3747,2.3844,2.3747,2.3844,5171200.0
2011-09-07 12:00:00,2.44,2.44,2.43,2.44,5590400.0,2.3844,2.3844,2.3747,2.3844,5590400.0
2011-09-07 12:30:00,2.44,2.44,2.43,2.44,8972800.0,2.3844,2.3844,2.3747,2.3844,8972800.0
2011-09-07 13:00:00,2.44,2.45,2.44,2.45,10316800.0,2.3844,2.3942,2.3844,2.3942,10316800.0
2011-09-07 13:30:00,2.45,2.45,2.44,2.45,7500800.0,2.3942,2.3942,2.3844,2.3942,7500800.0
2011-09-07 14:00:00,2.45,2.46,2.45,2.46,11340800.0,2.3942,2.404,2.3942,2.404,11340800.0
2011-09-07 14:30:00,2.46,2.47,2.46,2.47,8659200.0,2.404,2.4138,2.404,2.4138,8659200.0
2011-09-07 15:00:00,2.47,2.47,2.46,2.47,7628800.0,2.4138,2.4138,2.404,2.4138,7628800.0
2011-09-07 15:30:00,2.47,2.47,2.46,2.47,20928000.0,2.4138,2.4138,2.404,2.4138,20928000.0
2011-09-08 09:30:00,2.45,2.48,2.45,2.46,26409600.0,2.3942,2.4235,2.3942,2.404,26409600.0
2011-09-08 10:00:00,2.46,2.49,2.44,2.49,12028800.0,2.404,2.4333,2.3844,2.4333,12028800.0
2011-09-08 10:30:00,2.49,2.51,2.49,2.51,11219200.0,2.4333,2.4528,2.4333,2.4528,11219200.0
2011-09-08 11:00:00,2.51,2.52,2.5,2.5,9820800.0,2.4528,2.4626,2.4431,2.4431,9820800.0
2011-09-08 11:30:00,2.5,2.51,2.47,2.48,13760000.0,2.4431,2.4528,2.4138,2.4235,13760000.0
2011-09-08 12:00:00,2.48,2.49,2.47,2.48,6812800.0,2.4235,2.4333,2.4138,2.4235,6812800.0
2011-09-08 12:30:00,2.48,2.49,2.47,2.49,12752000.0,2.4235,2.4333,2.4138,2.4333,12752000.0
2011-09-08 13:00:00,2.49,2.49,2.47,2.48,7446400.0,2.4333,2.4333,2.4138,2.4235,7446400.0
2011-09-08 13:30:00,2.48,2.49,2.44,2.46,27427200.0,2.4235,2.4333,2.3844,2.404,27427200.0
2011-09-08 14:00:00,2.46,2.47,2.44,2.45,19030400.0,2.404,2.4138,2.3844,2.3942,19030400.0
2011-09-08 14:30:00,2.45,2.47,2.45,2.46,9571200.0,2.3942,2.4138,2.3942,2.404,9571200.0
2011-09-08 15:00:00,2.46,2.46,2.43,2.46,13606400.0,2.404,2.404,2.3747,2.404,13606400.0
2011-09-08 15:30:00,2.46,2.47,2.45,2.45,13753600.0,2.404,2.4138,2.3942,2.3942,13753600.0
2011-09-09 09:30:00,2.41,2.42,2.39,2.4,29302400.0,2.3551,2.3649,2.3356,2.3454,29302400.0
2011-09-09 10:00:00,2.4,2.43,2.39,2.43,18230400.0,2.3454,2.3747,2.3356,2.3747,18230400.0
2011-09-09 10:30:00,2.43,2.44,2.41,2.42,13638400.0,2.3747,2.3844,2.3551,2.3649,13638400.0
2011-09-09 11:00:00,2.42,2.43,2.37,2.38,23478400.0,2.3649,2.3747,2.316,2.3258,23478400.0
2011-09-09 11:30:00,2.37,2.39,2.34,2.35,18486400.0,2.316,2.3356,2.2867,2.2965,18486400.0
2011-09-09 12:00:00,2.35,2.36,2.33,2.34,18240000.0,2.2965,2.3063,2.2769,2.2867,18240000.0
2011-09-09 12:30:00,2.35,2.36,2.32,2.36,14464000.0,2.2965,2.3063,2.2672,2.3063,14464000.0
2011-09-09 13:00:00,2.36,2.37,2.34,2.35,9776000.0,2.3063,2.316,2.2867,2.2965,9776000.0
2011-09-09 13:30:00,2.35,2.35,2.33,2.33,9638400.0,2.2965,2.2965,2.2769,2.2769,9638400.0
2011-09-09 14:00:00,2.33,2.35,2.32,2.33,9766400.0,2.2769,2.2965,2.2672,2.2769,9766400.0
2011-09-09 14:30:00,2.33,2.34,2.31,2.32,12860800.0,2.2769,2.2867,2.2574,2.2672,12860800.0
2011-09-09 15:00:00,2.32,2.33,2.31,2.32,9136000.0,2.2672,2.2769,2.2574,2.2672,9136000.0
2011-09-09 15:30:00,2.32,2.35,2.32,2.34,20067200.0,2.2672,2.2965,2.2672,2.2867,20067200.0
2011-09-12 09:30:00,2.29,2.37,2.29,2.36,25622400.0,2.2379,2.316,2.2379,2.3063,25622400.0
2011-09-12 10:00:00,2.36,2.38,2.34,2.34,18928000.0,2.3063,2.3258,2.2867,2.2867,18928000.0
2011-09-12 10:30:00,2.34,2.35,2.31,2.31,20236800.0,2.2867,2.2965,2.2574,2.2574,20236800.0
2011-09-12 11:00:00,2.31,2.35,2.31,2.35,13100800.0,2.2574,2.2965,2.2574,2.2965,13100800.0
2011-09-12 11:30:00,2.35,2.36,2.34,2.34,11148800.0,2.2965,2.3063,2.2867,2.2867,11148800.0
2011-09-12 12:00:00,2.34,2.35,2.33,2.34,8518400.0,2.2867,2.2965,2.2769,2.2867,8518400.0
2011-09-12 12:30:00,2.34,2.34,2.31,2.33,10070400.0,2.2867,2.2867,2.2574,2.2769,10070400.0
2011-09-12 13:00:00,2.33,2.34,2.31,2.32,8576000.0,2.2769,2.2867,2.2574,2.2672,8576000.0
2011-09-12 13:30:00,2.32,2.32,2.29,2.31,12377600.0,2.2672,2.2672,2.2379,2.2574,12377600.0
2011-09-12 14:00:00,2.31,2.31,2.29,2.31,12864000.0,2.2574,2.2574,2.2379,2.2574,12864000.0
2011-09-12 14:30:00,2.31,2.35,2.3,2.32,20332800.0,2.2574,2.2965,2.2476,2.2672,20332800.0
2011-09-12 15:00:00,2.32,2.34,2.31,2.34,14358400.0,2.2672,2.2867,2.2574,2.2867,14358400.0
2011-09-12 15:30:00,2.34,2.4,2.34,2.4,34473600.0,2.2867,2.3454,2.2867,2.3454,34473600.0
2011-09-13 09:30:00,2.42,2.43,2.39,2.43,21676800.0,2.3649,2.3747,2.3356,2.3747,21676800.0
2011-09-13 10:00:00,2.43,2.45,2.43,2.44,15964800.0,2.3747,2.3942,2.3747,2.3844,15964800.0
2011-09-13 10:30:00,2.44,2.45,2.41,2.42,13945600.0,2.3844,2.3942,2.3551,2.3649,13945600.0
2011-09-13 11:00:00,2.42,2.43,2.4,2.41,10540800.0,2.3649,2.3747,2.3454,2.3551,10540800.0
2011-09-13 11:30:00,2.41,2.43,2.41,2.42,8976000.0,2.3551,2.3747,2.3551,2.3649,8976000.0
2011-09-13 12:00:00,2.42,2.43,2.4,2.43,15068800.0,2.3649,2.3747,2.3454,2.3747,15068800.0
2011-09-13 12:30:00,2.43,2.44,2.42,2.43,7030400.0,2.3747,2.3844,2.3649,2.3747,7030400.0
2011-09-13 13:00:00,2.43,2.45,2.43,2.44,7363200.0,2.3747,2.3942,2.3747,2.3844,7363200.0
2011-09-13 13:30:00,2.44,2.46,2.44,2.46,10995200.0,2.3844,2.404,2.3844,2.404,10995200.0
2011-09-13 14:00:00,2.46,2.47,2.45,2.47,10185600.0,2.404,2.4138,2.3942,2.4138,10185600.0
2011-09-13 14:30:00,2.47,2.47,2.45,2.46,12166400.0,2.4138,2.4138,2.3942,2.404,12166400.0
2011-09-13 15:00:00,2.46,2.46,2.43,2.45,20825600.0,2.404,2.404,2.3747,2.3942,20825600.0
2011-09-13 15:30:00,2.45,2.47,2.45,2.46,15955200.0,2.3942,2.4138,2.3942,2.404,15955200.0
2011-09-14 09:30:00,2.49,2.51,2.48,2.49,15654400.0,2.4333,2.4528,2.4235,2.4333,15654400.0
2011-09-14 10:00:00,2.49,2.5,2.44,2.47,25932800.0,2.4333,2.4431,2.3844,2.4138,25932800.0
2011-09-14 10:30:00,2.46,2.48,2.46,2.48,13529600.0,2.404,2.4235,2.404,2.4235,13529600.0
2011-09-14 11:00:00,2.48,2.5,2.47,2.5,11264000.0,2.4235,2.4431,2.4138,2.4431,11264000.0
2011-09-14 11:30:00,2.5,2.51,2.49,2.51,8838400.0,2.4431,2.4528,2.4333,2.4528,8838400.0
2011-09-14 12:00:00,2.51,2.51,2.5,2.51,5654400.0,2.4528,2.4528,2.4431,2.4528,5654400.0
2011-09-14 12:30:00,2.51,2.52,2.51,2.51,7929600.0,2.4528,2.4626,2.4528,2.4528,7929600.0
2011-09-14 13:00:00,2.51,2.52,2.51,2.52,6124800.0,2.4528,2.4626,2.4528,2.4626,6124800.0
2011-09-14 13:30:00,2.51,2.54,2.51,2.52,11779200.0,2.4528,2.4822,2.4528,2.4626,11779200.0
2011-09-14 14:00:00,2.52,2.55,2.52,2.54,10937600.0,2.4626,2.4919,2.4626,2.4822,10937600.0
2011-09-14 14:30:00,2.55,2.56,2.54,2.56,10812800.0,2.4919,2.5017,2.4822,2.5017,10812800.0
2011-09-14 15:00:00,2.56,2.59,2.56,2.58,14352000.0,2.5017,2.531,2.5017,2.5213,14352000.0
2011-09-14 15:30:00,2.58,2.59,2.53,2.53,22963200.0,2.5213,2.531,2.4724,2.4724,22963200.0
2011-09-15 09:30:00,2.59,2.59,2.55,2.57,26470400.0,2.531,2.531,2.4919,2.5115,26470400.0
2011-09-15 10:00:00,2.58,2.6,2.56,2.56,28822400.0,2.5213,2.5408,2.5017,2.5017,28822400.0
2011-09-15 10:30:00,2.57,2.57,2.54,2.55,20662400.0,2.5115,2.5115,2.4822,2.4919,20662400.0
2011-09-15 11:00:00,2.55,2.57,2.54,2.57,18230400.0,2.4919,2.5115,2.4822,2.5115,18230400.0
2011-09-15 11:30:00,2.57,2.58,2.57,2.58,12742400.0,2.5115,2.5213,2.5115,2.5213,12742400.0
2011-09-15 12:00:00,2.58,2.59,2.57,2.58,9107200.0,2.5213,2.531,2.5115,2.5213,9107200.0
2011-09-15 12:30:00,2.58,2.59,2.58,2.59,8816000.0,2.5213,2.531,2.5213,2.531,8816000.0
2011-09-15 13:00:00,2.59,2.6,2.59,2.59,9897600.0,2.531,2.5408,2.531,2.531,9897600.0
2011-09-15 13:30:00,2.59,2.6,2.59,2.6,9475200.0,2.531,2.5408,2.531,2.5408,9475200.0
2011-09-15 14:00:00,2.6,2.61,2.6,2.6,15350400.0,2.5408,2.5506,2.5408,2.5408,15350400.0
2011-09-15 14:30:00,2.6,2.61,2.6,2.61,8697600.0,2.5408,2.5506,2.5408,2.5506,8697600.0
2011-09-15 15:00:00,2.61,2.62,2.6,2.6,12540800.0,2.5506,2.5603,2.5408,2.5408,12540800.0
2011-09-15 15:30:00,2.6,2.61,2.6,2.61,18771200.0,2.5408,2.5506,2.5408,2.5506,18771200.0
2011-09-16 09:30:00,2.62,2.65,2.61,2.64,47388800.0,2.5603,2.5897,2.5506,2.5799,47388800.0
2011-09-16 10:00:00,2.64,2.66,2.63,2.64,19004800.0,2.5799,2.5994,2.5701,2.5799,19004800.0
2011-09-16 10:30:00,2.64,2.64,2.61,2.62,19638400.0,2.5799,2.5799,2.5506,2.5603,19638400.0
2011-09-16 11:00:00,2.62,2.64,2.62,2.63,13692800.0,2.5603,2.5799,2.5603,2.5701,13692800.0
2011-09-16 11:30:00,2.63,2.65,2.62,2.65,16944000.0,2.5701,2.5897,2.5603,2.5897,16944000.0
2011-09-16 12:00:00,2.65,2.65,2.64,2.65,8358400.0,2.5897,2.5897,2.5799,2.5897,8358400.0
2011-09-16 12:30:00,2.65,2.66,2.65,2.65,7174400.0,2.5897,2.5994,2.5897,2.5897,7174400.0
2011-09-16 13:00:00,2.65,2.65,2.64,2.65,6998400.0,2.5897,2.5897,2.5799,2.5897,6998400.0
2011-09-16 13:30:00,2.65,2.65,2.63,2.64,5257600.0,2.5897,2.5897,2.5701,2.5799,5257600.0
2011-09-16 14:00:00,2.64,2.65,2.64,2.64,7100800.0,2.5799,2.5897,2.5799,2.5799,7100800.0
2011-09-16 14:30:00,2.64,2.65,2.64,2.65,5177600.0,2.5799,2.5897,2.5799,2.5897,5177600.0
2011-09-16 15:00:00,2.65,2.65,2.64,2.64,8230400.0,2.5897,2.5897,2.5799,2.5799,8230400.0
2011-09-16 15:30:00,2.64,2.66,2.64,2.65,18451200.0,2.5799,2.5994,2.5799,2.5897,18451200.0
2011-09-19 09:30:00,2.59,2.59,2.55,2.55,27372800.0,2.531,2.531,2.4919,2.4919,27372800.0
2011-09-19 10:00:00,2.55,2.58,2.55,2.57,16038400.0,2.4919,2.5213,2.4919,2.5115,16038400.0
2011-09-19 10:30:00,2.57,2.58,2.56,2.57,11910400.0,2.5115,2.5213,2.5017,2.5115,11910400.0
2011-09-19 11:00:00,2.57,2.62,2.57,2.61,14256000.0,2.5115,2.5603,2.5115,2.5506,14256000.0
2011-09-19 11:30:00,2.61,2.64,2.6,2.62,12982400.0,2.5506,2.5799,2.5408,2.5603,12982400.0
2011-09-19 12:00:00,2.62,2.63,2.61,2.61,10236800.0,2.5603,2.5701,2.5506,2.5506,10236800.0
2011-09-19 12:30:00,2.61,2.62,2.6,2.61,8009600.0,2.5506,2.5603,2.5408,2.5506,8009600.0
2011-09-19 13:00:00,2.61,2.61,2.6,2.61,7088000.0,2.5506,2.5506,2.5408,2.5506,7088000.0
2011-09-19 13:30:00,2.61,2.62,2.61,2.62,8006400.0,2.5506,2.5603,2.5506,2.5603,8006400.0
2011-09-19 14:00:00,2.62,2.63,2.61,2.63,11449600.0,2.5603,2.5701,2.5506,2.5701,11449600.0
2011-09-19 14:30:00,2.62,2.65,2.62,2.62,14022400.0,2.5603,2.5897,2.5603,2.5603,14022400.0
2011-09-19 15:00:00,2.62,2.68,2.61,2.68,26332800.0,2.5603,2.619,2.5506,2.619,26332800.0
2011-09-19 15:30:00,2.68,2.69,2.66,2.66,27068800.0,2.619,2.6288,2.5994,2.5994,27068800.0
2011-09-20 09:30:00,2.69,2.69,2.65,2.67,24182400.0,2.6288,2.6288,2.5897,2.6092,24182400.0
2011-09-20 10:00:00,2.67,2.7,2.66,2.7,15379200.0,2.6092,2.6385,2.5994,2.6385,15379200.0
2011-09-20 10:30:00,2.7,2.71,2.69,2.71,16060800.0,2.6385,2.6483,2.6288,2.6483,16060800.0
2011-09-20 11:00:00,2.71,2.72,2.71,2.71,15651200.0,2.6483,2.6581,2.6483,2.6483,15651200.0
2011-09-20 11:30:00,2.71,2.73,2.7,2.72,9132800.0,2.6483,2.6678,2.6385,2.6581,9132800.0
2011-09-20 12:00:00,2.73,2.73,2.71,2.71,7657600.0,2.6678,2.6678,2.6483,2.6483,7657600.0
2011-09-20 12:30:00,2.71,2.72,2.7,2.71,8969600.0,2.6483,2.6581,2.6385,2.6483,8969600.0
2011-09-20 13:00:00,2.71,2.72,2.7,2.71,8262400.0,2.6483,2.6581,2.6385,2.6483,8262400.0
2011-09-20 13:30:00,2.71,2.71,2.69,2.7,6208000.0,2.6483,2.6483,2.6288,2.6385,6208000.0
2011-09-20 14:00:00,2.7,2.72,2.7,2.71,8998400.0,2.6385,2.6581,2.6385,2.6483,8998400.0
2011-09-20 14:30:00,2.71,2.71,2.67,2.68,13289600.0,2.6483,2.6483,2.6092,2.619,13289600.0
2011-09-20 15:00:00,2.68,2.68,2.63,2.63,23475200.0,2.619,2.619,2.5701,2.5701,23475200.0
2011-09-20 15:30:00,2.63,2.66,2.62,2.63,25756800.0,2.5701,2.5994,2.5603,2.5701,25756800.0
2011-09-21 09:30:00,2.66,2.69,2.65,2.68,22579200.0,2.5994,2.6288,2.5897,2.619,22579200.0
2011-09-21 10:00:00,2.68,2.68,2.65,2.66,13334400.0,2.619,2.619,2.5897,2.5994,13334400.0
2011-09-21 10:30:00,2.66,2.66,2.62,2.64,14944000.0,2.5994,2.5994,2.5603,2.5799,14944000.0
2011-09-21 11:00:00,2.63,2.65,2.63,2.64,12070400.0,2.5701,2.5897,2.5701,2.5799,12070400.0
2011-09-21 11:30:00,2.64,2.67,2.64,2.66,11372800.0,2.5799,2.6092,2.5799,2.5994,11372800.0
2011-09-21 12:00:00,2.66,2.67,2.65,2.65,9628800.0,2.5994,2.6092,2.5897,2.5897,9628800.0
2011-09-21 12:30:00,2.65,2.67,2.65,2.66,12332800.0,2.5897,2.6092,2.5897,2.5994,12332800.0
2011-09-21 13:00:00,2.66,2.67,2.65,2.66,7644800.0,2.5994,2.6092,2.5897,2.5994,7644800.0
2011-09-21 13:30:00,2.67,2.67,2.66,2.66,3923200.0,2.6092,2.6092,2.5994,2.5994,3923200.0
2011-09-21 14:00:00,2.66,2.69,2.63,2.66,15408000.0,2.5994,2.6288,2.5701,2.5994,15408000.0
2011-09-21 14:30:00,2.66,2.67,2.61,2.64,37366400.0,2.5994,2.6092,2.5506,2.5799,37366400.0
2011-09-21 15:00:00,2.63,2.67,2.63,2.63,19420800.0,2.5701,2.6092,2.5701,2.5701,19420800.0
2011-09-21 15:30:00,2.63,2.63,2.54,2.55,35840000.0,2.5701,2.5701,2.4822,2.4919,35840000.0
2011-09-22 09:30:00,2.41,2.44,2.37,2.38,50217600.0,2.3551,2.3844,2.316,2.3258,50217600.0
2011-09-22 10:00:00,2.38,2.45,2.38,2.43,48537600.0,2.3258,2.3942,2.3258,2.3747,48537600.0
2011-09-22 10:30:00,2.43,2.46,2.42,2.42,28496000.0,2.3747,2.404,2.3649,2.3649,28496000.0
2011-09-22 11:00:00,2.42,2.43,2.4,2.4,23462400.0,2.3649,2.3747,2.3454,2.3454,23462400.0
2011-09-22 11:30:00,2.4,2.43,2.39,2.4,18182400.0,2.3454,2.3747,2.3356,2.3454,18182400.0
2011-09-22 12:00:00,2.39,2.4,2.37,2.39,31894400.0,2.3356,2.3454,2.316,2.3356,31894400.0
2011-09-22 12:30:00,2.39,2.42,2.39,2.41,26518400.0,2.3356,2.3649,2.3356,2.3551,26518400.0
2011-09-22 13:00:00,2.42,2.42,2.38,2.38,16864000.0,2.3649,2.3649,2.3258,2.3258,16864000.0
2011-09-22 13:30:00,2.38,2.38,2.33,2.33,22956800.0,2.3258,2.3258,2.2769,2.2769,22956800.0
2011-09-22 14:00:00,2.33,2.39,2.32,2.37,43324800.0,2.2769,2.3356,2.2672,2.316,43324800.0
2011-09-22 14:30:00,2.37,2.38,2.34,2.34,19795200.0,2.316,2.3258,2.2867,2.2867,19795200.0
2011-09-22 15:00:00,2.34,2.35,2.3,2.33,23257600.0,2.2867,2.2965,2.2476,2.2769,23257600.0
2011-09-22 15:30:00,2.33,2.4,2.33,2.38,45305600.0,2.2769,2.3454,2.2769,2.3258,45305600.0
2011-09-23 09:30:00,2.34,2.4,2.34,2.39,41209600.0,2.2867,2.3454,2.2867,2.3356,41209600.0
2011-09-23 10:00:00,2.39,2.4,2.36,2.39,24928000.0,2.3356,2.3454,2.3063,2.3356,24928000.0
2011-09-23 10:30:00,2.39,2.42,2.38,2.41,20400000.0,2.3356,2.3649,2.3258,2.3551,20400000.0
2011-09-23 11:00:00,2.41,2.44,2.4,2.43,19475200.0,2.3551,2.3844,2.3454,2.3747,19475200.0
2011-09-23 11:30:00,2.43,2.43,2.4,2.41,15449600.0,2.3747,2.3747,2.3454,2.3551,15449600.0
2011-09-23 12:00:00,2.42,2.43,2.4,2.41,9657600.0,2.3649,2.3747,2.3454,2.3551,9657600.0
2011-09-23 12:30:00,2.41,2.42,2.39,2.4,16028800.0,2.3551,2.3649,2.3356,2.3454,16028800.0
2011-09-23 13:00:00,2.4,2.41,2.39,2.41,14844800.0,2.3454,2.3551,2.3356,2.3551,14844800.0
2011-09-23 13:30:00,2.41,2.44,2.4,2.44,16128000.0,2.3551,2.3844,2.3454,2.3844,16128000.0
2011-09-23 14:00:00,2.44,2.45,2.41,2.41,15267200.0,2.3844,2.3942,2.3551,2.3551,15267200.0
2011-09-23 14:30:00,2.41,2.43,2.4,2.4,8966400.0,2.3551,2.3747,2.3454,2.3454,8966400.0
2011-09-23 15:00:00,2.41,2.44,2.4,2.44,12403200.0,2.3551,2.3844,2.3454,2.3844,12403200.0
2011-09-23 15:30:00,2.44,2.44,2.41,2.43,16038400.0,2.3844,2.3844,2.3551,2.3747,16038400.0
2011-09-26 09:30:00,2.45,2.46,2.39,2.39,19526400.0,2.3942,2.404,2.3356,2.3356,19526400.0
2011-09-26 10:00:00,2.39,2.4,2.35,2.38,23904000.0,2.3356,2.3454,2.2965,2.3258,23904000.0
2011-09-26 10:30:00,2.38,2.4,2.35,2.4,24819200.0,2.3258,2.3454,2.2965,2.3454,24819200.0
2011-09-26 11:00:00,2.4,2.43,2.39,2.43,11763200.0,2.3454,2.3747,2.3356,2.3747,11763200.0
2011-09-26 11:30:00,2.43,2.46,2.41,2.45,11366400.0,2.3747,2.404,2.3551,2.3942,11366400.0
2011-09-26 12:00:00,2.45,2.45,2.42,2.42,8576000.0,2.3942,2.3942,2.3649,2.3649,8576000.0
2011-09-26 12:30:00,2.43,2.43,2.39,2.4,9737600.0,2.3747,2.3747,2.3356,2.3454,9737600.0
2011-09-26 13:00:00,2.4,2.4,2.37,2.39,11040000.0,2.3454,2.3454,2.316,2.3356,11040000.0
2011-09-26 13:30:00,2.39,2.4,2.37,2.39,10064000.0,2.3356,2.3454,2.316,2.3356,10064000.0
2011-09-26 14:00:00,2.39,2.42,2.39,2.41,17555200.0,2.3356,2.3649,2.3356,2.3551,17555200.0
2011-09-26 14:30:00,2.4,2.44,2.4,2.43,11408000.0,2.3454,2.3844,2.3454,2.3747,11408000.0
2011-09-26 15:00:00,2.43,2.45,2.43,2.45,12620800.0,2.3747,2.3942,2.3747,2.3942,12620800.0
2011-09-26 15:30:00,2.45,2.49,2.44,2.48,17420800.0,2.3942,2.4333,2.3844,2.4235,17420800.0
2011-09-27 09:30:00,2.57,2.57,2.54,2.57,22496000.0,2.5115,2.5115,2.4822,2.5115,22496000.0
2011-09-27 10:00:00,2.57,2.58,2.54,2.56,19388800.0,2.5115,2.5213,2.4822,2.5017,19388800.0
2011-09-27 10:30:00,2.56,2.59,2.55,2.59,16019200.0,2.5017,2.531,2.4919,2.531,16019200.0
2011-09-27 11:00:00,2.59,2.59,2.57,2.58,11993600.0,2.531,2.531,2.5115,2.5213,11993600.0
2011-09-27 11:30:00,2.58,2.59,2.56,2.57,9507200.0,2.5213,2.531,2.5017,2.5115,9507200.0
2011-09-27 12:00:00,2.57,2.6,2.57,2.58,11433600.0,2.5115,2.5408,2.5115,2.5213,11433600.0
2011-09-27 12:30:00,2.58,2.58,2.56,2.57,9420800.0,2.5213,2.5213,2.5017,2.5115,9420800.0
2011-09-27 13:00:00,2.57,2.59,2.57,2.59,8614400.0,2.5115,2.531,2.5115,2.531,8614400.0
2011-09-27 13:30:00,2.59,2.61,2.58,2.6,8700800.0,2.531,2.5506,2.5213,2.5408,8700800.0
2011-09-27 14:00:00,2.6,2.61,2.59,2.59,6739200.0,2.5408,2.5506,2.531,2.531,6739200.0
2011-09-27 14:30:00,2.59,2.6,2.58,2.59,9488000.0,2.531,2.5408,2.5213,2.531,9488000.0
2011-09-27 15:00:00,2.59,2.59,2.54,2.54,21891200.0,2.531,2.531,2.4822,2.4822,21891200.0
2011-09-27 15:30:00,2.54,2.55,2.5,2.53,30905600.0,2.4822,2.4919,2.4431,2.4724,30905600.0
2011-09-28 09:30:00,2.56,2.59,2.55,2.58,19888000.0,2.5017,2.531,2.4919,2.5213,19888000.0
2011-09-28 10:00:00,2.58,2.58,2.53,2.54,18198400.0,2.5213,2.5213,2.4724,2.4822,18198400.0
2011-09-28 10:30:00,2.54,2.55,2.53,2.54,13292800.0,2.4822,2.4919,2.4724,2.4822,13292800.0
2011-09-28 11:00:00,2.54,2.55,2.53,2.54,11232000.0,2.4822,2.4919,2.4724,2.4822,11232000.0
2011-09-28 11:30:00,2.54,2.57,2.52,2.56,12681600.0,2.4822,2.5115,2.4626,2.5017,12681600.0
2011-09-28 12:00:00,2.56,2.56,2.54,2.55,9180800.0,2.5017,2.5017,2.4822,2.4919,9180800.0
2011-09-28 12:30:00,2.55,2.55,2.53,2.55,8521600.0,2.4919,2.4919,2.4724,2.4919,8521600.0
2011-09-28 13:00:00,2.55,2.55,2.52,2.52,7785600.0,2.4919,2.4919,2.4626,2.4626,7785600.0
2011-09-28 13:30:00,2.52,2.52,2.49,2.5,15382400.0,2.4626,2.4626,2.4333,2.4431,15382400.0
2011-09-28 14:00:00,2.5,2.51,2.49,2.5,14720000.0,2.4431,2.4528,2.4333,2.4431,14720000.0
2011-09-28 14:30:00,2.5,2.52,2.5,2.51,5779200.0,2.4431,2.4626,2.4431,2.4528,5779200.0
2011-09-28 15:00:00,2.51,2.53,2.5,2.5,10598400.0,2.4528,2.4724,2.4431,2.4431,10598400.0
2011-09-28 15:30:00,2.5,2.5,2.45,2.46,25104000.0,2.4431,2.4431,2.3942,2.404,25104000.0
2011-09-29 09:30:00,2.53,2.54,2.51,2.51,22153600.0,2.4724,2.4822,2.4528,2.4528,22153600.0
2011-09-29 10:00:00,2.51,2.52,2.46,2.46,21296000.0,2.4528,2.4626,2.404,2.404,21296000.0
2011-09-29 10:30:00,2.46,2.47,2.42,2.43,23740800.0,2.404,2.4138,2.3649,2.3747,23740800.0
2011-09-29 11:00:00,2.43,2.45,2.42,2.45,19302400.0,2.3747,2.3942,2.3649,2.3942,19302400.0
2011-09-29 11:30:00,2.45,2.47,2.44,2.46,15523200.0,2.3942,2.4138,2.3844,2.404,15523200.0
2011-09-29 12:00:00,2.45,2.47,2.44,2.45,13094400.0,2.3942,2.4138,2.3844,2.3942,13094400.0
2011-09-29 12:30:00,2.45,2.45,2.42,2.43,11638400.0,2.3942,2.3942,2.3649,2.3747,11638400.0
2011-09-29 13:00:00,2.43,2.44,2.41,2.41,12025600.0,2.3747,2.3844,2.3551,2.3551,12025600.0
2011-09-29 13:30:00,2.41,2.42,2.36,2.38,26278400.0,2.3551,2.3649,2.3063,2.3258,26278400.0
2011-09-29 14:00:00,2.38,2.38,2.32,2.36,24153600.0,2.3258,2.3258,2.2672,2.3063,24153600.0
2011-09-29 14:30:00,2.36,2.37,2.33,2.35,16118400.0,2.3063,2.316,2.2769,2.2965,16118400.0
2011-09-29 15:00:00,2.35,2.36,2.32,2.36,16748800.0,2.2965,2.3063,2.2672,2.3063,16748800.0
2011-09-29 15:30:00,2.36,2.41,2.35,2.41,26230400.0,2.3063,2.3551,2.2965,2.3551,26230400.0
2011-09-30 09:30:00,2.34,2.39,2.31,2.32,54777600.0,2.2867,2.3356,2.2574,2.2672,54777600.0
2011-09-30 10:00:00,2.32,2.38,2.31,2.36,32211200.0,2.2672,2.3258,2.2574,2.3063,32211200.0
2011-09-30 10:30:00,2.36,2.36,2.33,2.33,13875200.0,2.3063,2.3063,2.2769,2.2769,13875200.0
2011-09-30 11:00:00,2.33,2.37,2.33,2.36,17705600.0,2.2769,2.316,2.2769,2.3063,17705600.0
2011-09-30 11:30:00,2.36,2.38,2.36,2.36,11731200.0,2.3063,2.3258,2.3063,2.3063,11731200.0
2011-09-30 12:00:00,2.36,2.37,2.35,2.36,6060800.0,2.3063,2.316,2.2965,2.3063,6060800.0
2011-09-30 12:30:00,2.36,2.36,2.34,2.34,7504000.0,2.3063,2.3063,2.2867,2.2867,7504000.0
2011-09-30 13:00:00,2.34,2.35,2.33,2.34,8012800.0,2.2867,2.2965,2.2769,2.2867,8012800.0
2011-09-30 13:30:00,2.34,2.36,2.34,2.35,7936000.0,2.2867,2.3063,2.2867,2.2965,7936000.0
2011-09-30 14:00:00,2.34,2.35,2.31,2.32,16844800.0,2.2867,2.2965,2.2574,2.2672,16844800.0
2011-09-30 14:30:00,2.32,2.33,2.31,2.33,22307200.0,2.2672,2.2769,2.2574,2.2769,22307200.0
2011-09-30 15:00:00,2.33,2.34,2.31,2.31,12742400.0,2.2769,2.2867,2.2574,2.2574,12742400.0
2011-09-30 15:30:00,2.31,2.32,2.28,2.28,42800000.0,2.2574,2.2672,2.2281,2.2281,42800000.0
2011-10-03 09:30:00,2.24,2.27,2.22,2.23,29817600.0,2.189,2.2183,2.1695,2.1792,29817600.0
2011-10-03 10:00:00,2.23,2.31,2.22,2.28,38236800.0,2.1792,2.2574,2.1695,2.2281,38236800.0
2011-10-03 10:30:00,2.28,2.28,2.24,2.25,11657600.0,2.2281,2.2281,2.189,2.1988,11657600.0
2011-10-03 11:00:00,2.25,2.28,2.24,2.27,10668800.0,2.1988,2.2281,2.189,2.2183,10668800.0
2011-10-03 11:30:00,2.27,2.28,2.25,2.27,4768000.0,2.2183,2.2281,2.1988,2.2183,4768000.0
2011-10-03 12:00:00,2.27,2.28,2.25,2.25,8313600.0,2.2183,2.2281,2.1988,2.1988,8313600.0
2011-10-03 12:30:00,2.25,2.25,2.22,2.22,8016000.0,2.1988,2.1988,2.1695,2.1695,8016000.0
2011-10-03 13:00:00,2.22,2.22,2.19,2.21,13289600.0,2.1695,2.1695,2.1401,2.1597,13289600.0
2011-10-03 13:30:00,2.21,2.22,2.18,2.2,13472000.0,2.1597,2.1695,2.1304,2.1499,13472000.0
2011-10-03 14:00:00,2.2,2.21,2.19,2.19,9385600.0,2.1499,2.1597,2.1401,2.1401,9385600.0
2011-10-03 14:30:00,2.19,2.2,2.17,2.18,14825600.0,2.1401,2.1499,2.1206,2.1304,14825600.0
2011-10-03 15:00:00,2.18,2.21,2.17,2.17,13651200.0,2.1304,2.1597,2.1206,2.1206,13651200.0
2011-10-03 15:30:00,2.17,2.21,2.16,2.16,24924800.0,2.1206,2.1597,2.1108,2.1108,24924800.0
2011-10-04 09:30:00,2.12,2.14,2.09,2.11,40124800.0,2.0717,2.0913,2.0424,2.062,40124800.0
2011-10-04 10:00:00,2.11,2.15,2.09,2.12,49545600.0,2.062,2.101,2.0424,2.0717,49545600.0
2011-10-04 10:30:00,2.12,2.18,2.12,2.17,31321600.0,2.0717,2.1304,2.0717,2.1206,31321600.0
2011-10-04 11:00:00,2.17,2.2,2.16,2.18,33724800.0,2.1206,2.1499,2.1108,2.1304,33724800.0
2011-10-04 11:30:00,2.18,2.2,2.16,2.2,17923200.0,2.1304,2.1499,2.1108,2.1499,17923200.0
2011-10-04 12:00:00,2.2,2.23,2.2,2.2,22614400.0,2.1499,2.1792,2.1499,2.1499,22614400.0
2011-10-04 12:30:00,2.2,2.22,2.19,2.19,15011200.0,2.1499,2.1695,2.1401,2.1401,15011200.0
2011-10-04 13:00:00,2.19,2.2,2.16,2.17,18905600.0,2.1401,2.1499,2.1108,2.1206,18905600.0
2011-10-04 13:30:00,2.17,2.18,2.14,2.15,20633600.0,2.1206,2.1304,2.0913,2.101,20633600.0
2011-10-04 14:00:00,2.15,2.16,2.1,2.13,27334400.0,2.101,2.1108,2.0522,2.0815,27334400.0
2011-10-04 14:30:00,2.13,2.16,2.1,2.1,32240000.0,2.0815,2.1108,2.0522,2.0522,32240000.0
2011-10-04 15:00:00,2.1,2.14,2.07,2.14,55331200.0,2.0522,2.0913,2.0229,2.0913,55331200.0
2011-10-04 15:30:00,2.14,2.26,2.14,2.25,43328000.0,2.0913,2.2085,2.0913,2.1988,43328000.0
2011-10-05 09:30:00,2.24,2.24,2.2,2.23,35574400.0,2.189,2.189,2.1499,2.1792,35574400.0
2011-10-05 10:00:00,2.23,2.27,2.22,2.25,34227200.0,2.1792,2.2183,2.1695,2.1988,34227200.0
2011-10-05 10:30:00,2.25,2.32,2.25,2.31,38521600.0,2.1988,2.2672,2.1988,2.2574,38521600.0
2011-10-05 11:00:00,2.31,2.32,2.29,2.3,23577600.0,2.2574,2.2672,2.2379,2.2476,23577600.0
2011-10-05 11:30:00,2.3,2.33,2.3,2.32,25091200.0,2.2476,2.2769,2.2476,2.2672,25091200.0
2011-10-05 12:00:00,2.33,2.33,2.29,2.29,17088000.0,2.2769,2.2769,2.2379,2.2379,17088000.0
2011-10-05 12:30:00,2.29,2.31,2.28,2.31,20048000.0,2.2379,2.2574,2.2281,2.2574,20048000.0
2011-10-05 13:00:00,2.31,2.33,2.31,2.33,18972800.0,2.2574,2.2769,2.2574,2.2769,18972800.0
2011-10-05 13:30:00,2.33,2.36,2.32,2.36,13004800.0,2.2769,2.3063,2.2672,2.3063,13004800.0
2011-10-05 14:00:00,2.36,2.37,2.35,2.36,13520000.0,2.3063,2.316,2.2965,2.3063,13520000.0
2011-10-05 14:30:00,2.36,2.37,2.34,2.36,15420800.0,2.3063,2.316,2.2867,2.3063,15420800.0
2011-10-05 15:00:00,2.36,2.36,2.33,2.35,19216000.0,2.3063,2.3063,2.2769,2.2965,19216000.0
2011-10-05 15:30:00,2.35,2.38,2.35,2.37,28803200.0,2.2965,2.3258,2.2965,2.316,28803200.0
2011-10-06 09:30:00,2.36,2.38,2.34,2.36,29062400.0,2.3063,2.3258,2.2867,2.3063,29062400.0
2011-10-06 10:00:00,2.36,2.41,2.35,2.4,19699200.0,2.3063,2.3551,2.2965,2.3454,19699200.0
2011-10-06 10:30:00,2.4,2.42,2.39,2.39,16860800.0,2.3454,2.3649,2.3356,2.3356,16860800.0
2011-10-06 11:00:00,2.4,2.42,2.38,2.41,12182400.0,2.3454,2.3649,2.3258,2.3551,12182400.0
2011-10-06 11:30:00,2.41,2.43,2.41,2.42,16768000.0,2.3551,2.3747,2.3551,2.3649,16768000.0
2011-10-06 12:00:00,2.42,2.43,2.41,2.43,11779200.0,2.3649,2.3747,2.3551,2.3747,11779200.0
2011-10-06 12:30:00,2.43,2.43,2.41,2.41,10240000.0,2.3747,2.3747,2.3551,2.3551,10240000.0
2011-10-06 13:00:00,2.41,2.42,2.4,2.4,13859200.0,2.3551,2.3649,2.3454,2.3454,13859200.0
2011-10-06 13:30:00,2.4,2.41,2.39,2.41,10345600.0,2.3454,2.3551,2.3356,2.3551,10345600.0
2011-10-06 14:00:00,2.41,2.43,2.4,2.42,11430400.0,2.3551,2.3747,2.3454,2.3649,11430400.0
2011-10-06 14:30:00,2.42,2.43,2.4,2.42,11200000.0,2.3649,2.3747,2.3454,2.3649,11200000.0
2011-10-06 15:00:00,2.42,2.43,2.4,2.41,12000000.0,2.3649,2.3747,2.3454,2.3551,12000000.0
2011-10-06 15:30:00,2.4,2.44,2.4,2.44,19254400.0,2.3454,2.3844,2.3454,2.3844,19254400.0
2011-10-07 09:30:00,2.44,2.44,2.41,2.44,22684800.0,2.3844,2.3844,2.3551,2.3844,22684800.0
2011-10-07 10:00:00,2.44,2.45,2.42,2.44,19683200.0,2.3844,2.3942,2.3649,2.3844,19683200.0
2011-10-07 10:30:00,2.44,2.45,2.42,2.42,13872000.0,2.3844,2.3942,2.3649,2.3649,13872000.0
2011-10-07 11:00:00,2.42,2.42,2.38,2.4,18371200.0,2.3649,2.3649,2.3258,2.3454,18371200.0
2011-10-07 11:30:00,2.41,2.43,2.4,2.42,12566400.0,2.3551,2.3747,2.3454,2.3649,12566400.0
2011-10-07 12:00:00,2.43,2.43,2.38,2.41,23366400.0,2.3747,2.3747,2.3258,2.3551,23366400.0
2011-10-07 12:30:00,2.4,2.41,2.39,2.39,12220800.0,2.3454,2.3551,2.3356,2.3356,12220800.0
2011-10-07 13:00:00,2.39,2.41,2.38,2.4,12099200.0,2.3356,2.3551,2.3258,2.3454,12099200.0
2011-10-07 13:30:00,2.41,2.42,2.39,2.42,6368000.0,2.3551,2.3649,2.3356,2.3649,6368000.0
2011-10-07 14:00:00,2.42,2.43,2.41,2.42,12230400.0,2.3649,2.3747,2.3551,2.3649,12230400.0
2011-10-07 14:30:00,2.42,2.43,2.41,2.42,10224000.0,2.3649,2.3747,2.3551,2.3649,10224000.0
2011-10-07 15:00:00,2.43,2.46,2.42,2.46,15497600.0,2.3747,2.404,2.3649,2.404,15497600.0
2011-10-07 15:30:00,2.46,2.47,2.4,2.41,26496000.0,2.404,2.4138,2.3454,2.3551,26496000.0
2011-10-10 09:30:00,2.49,2.53,2.49,2.53,14281600.0,2.4333,2.4724,2.4333,2.4724,14281600.0
2011-10-10 10:00:00,2.53,2.56,2.52,2.56,11232000.0,2.4724,2.5017,2.4626,2.5017,11232000.0
2011-10-10 10:30:00,2.56,2.57,2.55,2.56,8627200.0,2.5017,2.5115,2.4919,2.5017,8627200.0
2011-10-10 11:00:00,2.56,2.56,2.55,2.56,5552000.0,2.5017,2.5017,2.4919,2.5017,5552000.0
2011-10-10 11:30:00,2.56,2.56,2.55,2.56,3590400.0,2.5017,2.5017,2.4919,2.5017,3590400.0
2011-10-10 12:00:00,2.56,2.56,2.55,2.55,4912000.0,2.5017,2.5017,2.4919,2.4919,4912000.0
2011-10-10 12:30:00,2.55,2.56,2.55,2.55,3084800.0,2.4919,2.5017,2.4919,2.4919,3084800.0
2011-10-10 13:00:00,2.55,2.57,2.55,2.56,4617600.0,2.4919,2.5115,2.4919,2.5017,4617600.0
2011-10-10 13:30:00,2.56,2.56,2.55,2.56,4585600.0,2.5017,2.5017,2.4919,2.5017,4585600.0
2011-10-10 14:00:00,2.56,2.56,2.55,2.56,5564800.0,2.5017,2.5017,2.4919,2.5017,5564800.0
2011-10-10 14:30:00,2.56,2.56,2.54,2.54,3324800.0,2.5017,2.5017,2.4822,2.4822,3324800.0
2011-10-10 15:00:00,2.54,2.55,2.52,2.52,7891200.0,2.4822,2.4919,2.4626,2.4626,7891200.0
2011-10-10 15:30:00,2.52,2.58,2.52,2.58,19609600.0,2.4626,2.5213,2.4626,2.5213,19609600.0
2011-10-11 09:30:00,2.57,2.59,2.56,2.58,20118400.0,2.5115,2.531,2.5017,2.5213,20118400.0
2011-10-11 10:00:00,2.58,2.61,2.57,2.61,11788800.0,2.5213,2.5506,2.5115,2.5506,11788800.0
2011-10-11 10:30:00,2.61,2.63,2.61,2.61,10262400.0,2.5506,2.5701,2.5506,2.5506,10262400.0
2011-10-11 11:00:00,2.61,2.61,2.6,2.61,5168000.0,2.5506,2.5506,2.5408,2.5506,5168000.0
2011-10-11 11:30:00,2.61,2.62,2.61,2.62,4188800.0,2.5506,2.5603,2.5506,2.5603,4188800.0
2011-10-11 12:00:00,2.62,2.62,2.61,2.62,5660800.0,2.5603,2.5603,2.5506,2.5603,5660800.0
2011-10-11 12:30:00,2.62,2.62,2.59,2.61,5868800.0,2.5603,2.5603,2.531,2.5506,5868800.0
2011-10-11 13:00:00,2.61,2.61,2.59,2.61,4025600.0,2.5506,2.5506,2.531,2.5506,4025600.0
2011-10-11 13:30:00,2.61,2.62,2.6,2.62,5766400.0,2.5506,2.5603,2.5408,2.5603,5766400.0
2011-10-11 14:00:00,2.63,2.63,2.6,2.6,8720000.0,2.5701,2.5701,2.5408,2.5408,8720000.0
2011-10-11 14:30:00,2.6,2.61,2.6,2.61,3763200.0,2.5408,2.5506,2.5408,2.5506,3763200.0
2011-10-11 15:00:00,2.61,2.63,2.6,2.6,6854400.0,2.5506,2.5701,2.5408,2.5408,6854400.0
2011-10-11 15:30:00,2.6,2.62,2.6,2.61,9587200.0,2.5408,2.5603,2.5408,2.5506,9587200.0
2011-10-12 09:30:00,2.67,2.68,2.65,2.67,20393600.0,2.6092,2.619,2.5897,2.6092,20393600.0
2011-10-12 10:00:00,2.67,2.69,2.66,2.68,15472000.0,2.6092,2.6288,2.5994,2.619,15472000.0
2011-10-12 10:30:00,2.68,2.7,2.67,2.67,11968000.0,2.619,2.6385,2.6092,2.6092,11968000.0
2011-10-12 11:00:00,2.67,2.69,2.67,2.68,6201600.0,2.6092,2.6288,2.6092,2.619,6201600.0
2011-10-12 11:30:00,2.68,2.69,2.68,2.68,4745600.0,2.619,2.6288,2.619,2.619,4745600.0
2011-10-12 12:00:00,2.68,2.68,2.67,2.68,3353600.0,2.619,2.619,2.6092,2.619,3353600.0
2011-10-12 12:30:00,2.68,2.69,2.67,2.69,6777600.0,2.619,2.6288,2.6092,2.6288,6777600.0
2011-10-12 13:00:00,2.69,2.7,2.68,2.68,7785600.0,2.6288,2.6385,2.619,2.619,7785600.0
2011-10-12 13:30:00,2.68,2.69,2.68,2.68,4684800.0,2.619,2.6288,2.619,2.619,4684800.0
2011-10-12 14:00:00,2.68,2.69,2.67,2.68,7241600.0,2.619,2.6288,2.6092,2.619,7241600.0
2011-10-12 14:30:00,2.68,2.7,2.65,2.66,10448000.0,2.619,2.6385,2.5897,2.5994,10448000.0
2011-10-12 15:00:00,2.66,2.67,2.65,2.67,11497600.0,2.5994,2.6092,2.5897,2.6092,11497600.0
2011-10-12 15:30:00,2.67,2.68,2.64,2.64,17328000.0,2.6092,2.619,2.5799,2.5799,17328000.0
2011-10-13 09:30:00,2.63,2.65,2.63,2.64,17891200.0,2.5701,2.5897,2.5701,2.5799,17891200.0
2011-10-13 10:00:00,2.63,2.65,2.63,2.65,15196800.0,2.5701,2.5897,2.5701,2.5897,15196800.0
2011-10-13 10:30:00,2.65,2.66,2.63,2.63,11724800.0,2.5897,2.5994,2.5701,2.5701,11724800.0
2011-10-13 11:00:00,2.63,2.65,2.63,2.64,9232000.0,2.5701,2.5897,2.5701,2.5799,9232000.0
2011-10-13 11:30:00,2.64,2.67,2.64,2.66,9152000.0,2.5799,2.6092,2.5799,2.5994,9152000.0
2011-10-13 12:00:00,2.66,2.66,2.65,2.65,5187200.0,2.5994,2.5994,2.5897,2.5897,5187200.0
2011-10-13 12:30:00,2.65,2.66,2.64,2.65,4476800.0,2.5897,2.5994,2.5799,2.5897,4476800.0
2011-10-13 13:00:00,2.65,2.67,2.64,2.67,6867200.0,2.5897,2.6092,2.5799,2.6092,6867200.0
2011-10-13 13:30:00,2.67,2.68,2.66,2.66,8732800.0,2.6092,2.619,2.5994,2.5994,8732800.0
2011-10-13 14:00:00,2.66,2.67,2.65,2.66,4048000.0,2.5994,2.6092,2.5897,2.5994,4048000.0
2011-10-13 14:30:00,2.66,2.69,2.66,2.68,9350400.0,2.5994,2.6288,2.5994,2.619,9350400.0
2011-10-13 15:00:00,2.68,2.7,2.67,2.67,8496000.0,2.619,2.6385,2.6092,2.6092,8496000.0
2011-10-13 15:30:00,2.67,2.69,2.66,2.69,12972800.0,2.6092,2.6288,2.5994,2.6288,12972800.0
2011-10-14 09:30:00,2.76,2.78,2.76,2.77,21312000.0,2.6972,2.7167,2.6972,2.7069,21312000.0
2011-10-14 10:00:00,2.76,2.77,2.75,2.75,10588800.0,2.6972,2.7069,2.6874,2.6874,10588800.0
2011-10-14 10:30:00,2.75,2.76,2.74,2.76,7440000.0,2.6874,2.6972,2.6776,2.6972,7440000.0
2011-10-14 11:00:00,2.76,2.76,2.73,2.73,6236800.0,2.6972,2.6972,2.6678,2.6678,6236800.0
2011-10-14 11:30:00,2.73,2.74,2.73,2.74,3872000.0,2.6678,2.6776,2.6678,2.6776,3872000.0
2011-10-14 12:00:00,2.74,2.74,2.73,2.74,3929600.0,2.6776,2.6776,2.6678,2.6776,3929600.0
2011-10-14 12:30:00,2.74,2.75,2.74,2.74,4768000.0,2.6776,2.6874,2.6776,2.6776,4768000.0
2011-10-14 13:00:00,2.74,2.75,2.74,2.75,3904000.0,2.6776,2.6874,2.6776,2.6874,3904000.0
2011-10-14 13:30:00,2.75,2.76,2.74,2.76,3977600.0,2.6874,2.6972,2.6776,2.6972,3977600.0
2011-10-14 14:00:00,2.76,2.76,2.75,2.76,3139200.0,2.6972,2.6972,2.6874,2.6972,3139200.0
2011-10-14 14:30:00,2.76,2.77,2.76,2.77,5004800.0,2.6972,2.7069,2.6972,2.7069,5004800.0
2011-10-14 15:00:00,2.77,2.77,2.76,2.77,6924800.0,2.7069,2.7069,2.6972,2.7069,6924800.0
2011-10-14 15:30:00,2.77,2.79,2.77,2.79,15340800.0,2.7069,2.7265,2.7069,2.7265,15340800.0
2011-10-17 09:30:00,2.76,2.78,2.75,2.76,9270400.0,2.6972,2.7167,2.6874,2.6972,9270400.0
2011-10-17 10:00:00,2.76,2.76,2.74,2.74,9020800.0,2.6972,2.6972,2.6776,2.6776,9020800.0
2011-10-17 10:30:00,2.74,2.76,2.74,2.74,8368000.0,2.6776,2.6972,2.6776,2.6776,8368000.0
2011-10-17 11:00:00,2.74,2.76,2.74,2.75,5046400.0,2.6776,2.6972,2.6776,2.6874,5046400.0
2011-10-17 11:30:00,2.76,2.76,2.73,2.73,6281600.0,2.6972,2.6972,2.6678,2.6678,6281600.0
2011-10-17 12:00:00,2.73,2.73,2.71,2.72,8307200.0,2.6678,2.6678,2.6483,2.6581,8307200.0
2011-10-17 12:30:00,2.72,2.72,2.7,2.7,8915200.0,2.6581,2.6581,2.6385,2.6385,8915200.0
2011-10-17 13:00:00,2.7,2.72,2.7,2.71,5302400.0,2.6385,2.6581,2.6385,2.6483,5302400.0
2011-10-17 13:30:00,2.71,2.71,2.69,2.7,7814400.0,2.6483,2.6483,2.6288,2.6385,7814400.0
2011-10-17 14:00:00,2.7,2.71,2.69,2.7,6633600.0,2.6385,2.6483,2.6288,2.6385,6633600.0
2011-10-17 14:30:00,2.69,2.69,2.67,2.69,10649600.0,2.6288,2.6288,2.6092,2.6288,10649600.0
2011-10-17 15:00:00,2.69,2.71,2.69,2.71,9939200.0,2.6288,2.6483,2.6288,2.6483,9939200.0
2011-10-17 15:30:00,2.71,2.71,2.69,2.7,16348800.0,2.6483,2.6483,2.6288,2.6385,16348800.0
2011-10-18 09:30:00,2.69,2.71,2.65,2.67,19228800.0,2.6288,2.6483,2.5897,2.6092,19228800.0
2011-10-18 10:00:00,2.67,2.69,2.64,2.69,20259200.0,2.6092,2.6288,2.5799,2.6288,20259200.0
2011-10-18 10:30:00,2.69,2.71,2.68,2.7,12992000.0,2.6288,2.6483,2.619,2.6385,12992000.0
2011-10-18 11:00:00,2.7,2.71,2.69,2.69,9872000.0,2.6385,2.6483,2.6288,2.6288,9872000.0
2011-10-18 11:30:00,2.69,2.74,2.69,2.73,12166400.0,2.6288,2.6776,2.6288,2.6678,12166400.0
2011-10-18 12:00:00,2.73,2.74,2.72,2.72,6579200.0,2.6678,2.6776,2.6581,2.6581,6579200.0
2011-10-18 12:30:00,2.72,2.74,2.72,2.73,5449600.0,2.6581,2.6776,2.6581,2.6678,5449600.0
2011-10-18 13:00:00,2.73,2.73,2.71,2.72,5536000.0,2.6678,2.6678,2.6483,2.6581,5536000.0
2011-10-18 13:30:00,2.72,2.74,2.72,2.73,5644800.0,2.6581,2.6776,2.6581,2.6678,5644800.0
2011-10-18 14:00:00,2.73,2.74,2.73,2.73,6044800.0,2.6678,2.6776,2.6678,2.6678,6044800.0
2011-10-18 14:30:00,2.73,2.74,2.72,2.73,7187200.0,2.6678,2.6776,2.6581,2.6678,7187200.0
2011-10-18 15:00:00,2.73,2.8,2.73,2.77,31068800.0,2.6678,2.7362,2.6678,2.7069,31068800.0
2011-10-18 15:30:00,2.77,2.79,2.76,2.77,24169600.0,2.7069,2.7265,2.6972,2.7069,24169600.0
2011-10-19 09:30:00,2.74,2.75,2.72,2.73,12595200.0,2.6776,2.6874,2.6581,2.6678,12595200.0
2011-10-19 10:00:00,2.73,2.75,2.71,2.75,13712000.0,2.6678,2.6874,2.6483,2.6874,13712000.0
2011-10-19 10:30:00,2.75,2.76,2.73,2.75,10563200.0,2.6874,2.6972,2.6678,2.6874,10563200.0
2011-10-19 11:00:00,2.75,2.75,2.74,2.75,9712000.0,2.6874,2.6874,2.6776,2.6874,9712000.0
2011-10-19 11:30:00,2.75,2.75,2.73,2.73,8156800.0,2.6874,2.6874,2.6678,2.6678,8156800.0
2011-10-19 12:00:00,2.73,2.74,2.73,2.74,8278400.0,2.6678,2.6776,2.6678,2.6776,8278400.0
2011-10-19 12:30:00,2.74,2.75,2.73,2.74,4700800.0,2.6776,2.6874,2.6678,2.6776,4700800.0
2011-10-19 13:00:00,2.74,2.75,2.73,2.73,5625600.0,2.6776,2.6874,2.6678,2.6678,5625600.0
2011-10-19 13:30:00,2.73,2.73,2.71,2.72,7017600.0,2.6678,2.6678,2.6483,2.6581,7017600.0
2011-10-19 14:00:00,2.72,2.72,2.66,2.67,10550400.0,2.6581,2.6581,2.5994,2.6092,10550400.0
2011-10-19 14:30:00,2.66,2.69,2.66,2.67,10812800.0,2.5994,2.6288,2.5994,2.6092,10812800.0
2011-10-19 15:00:00,2.67,2.67,2.65,2.66,10524800.0,2.6092,2.6092,2.5897,2.5994,10524800.0
2011-10-19 15:30:00,2.65,2.67,2.64,2.66,15411200.0,2.5897,2.6092,2.5799,2.5994,15411200.0
2011-10-20 09:30:00,2.66,2.67,2.62,2.63,15203200.0,2.5994,2.6092,2.5603,2.5701,15203200.0
2011-10-20 10:00:00,2.63,2.66,2.63,2.64,14454400.0,2.5701,2.5994,2.5701,2.5799,14454400.0
2011-10-20 10:30:00,2.64,2.66,2.62,2.62,8972800.0,2.5799,2.5994,2.5603,2.5603,8972800.0
2011-10-20 11:00:00,2.62,2.62,2.59,2.6,11136000.0,2.5603,2.5603,2.531,2.5408,11136000.0
2011-10-20 11:30:00,2.6,2.61,2.58,2.59,7708800.0,2.5408,2.5506,2.5213,2.531,7708800.0
2011-10-20 12:00:00,2.59,2.59,2.56,2.58,11203200.0,2.531,2.531,2.5017,2.5213,11203200.0
2011-10-20 12:30:00,2.58,2.61,2.58,2.6,5948800.0,2.5213,2.5506,2.5213,2.5408,5948800.0
2011-10-20 13:00:00,2.6,2.65,2.6,2.64,14032000.0,2.5408,2.5897,2.5408,2.5799,14032000.0
2011-10-20 13:30:00,2.64,2.64,2.62,2.63,12275200.0,2.5799,2.5799,2.5603,2.5701,12275200.0
2011-10-20 14:00:00,2.63,2.64,2.62,2.63,5017600.0,2.5701,2.5799,2.5603,2.5701,5017600.0
2011-10-20 14:30:00,2.63,2.66,2.63,2.65,10012800.0,2.5701,2.5994,2.5701,2.5897,10012800.0
2011-10-20 15:00:00,2.65,2.65,2.63,2.63,8057600.0,2.5897,2.5897,2.5701,2.5701,8057600.0
2011-10-20 15:30:00,2.63,2.65,2.62,2.64,9286400.0,2.5701,2.5897,2.5603,2.5799,9286400.0
2011-10-21 09:30:00,2.69,2.72,2.68,2.7,18412800.0,2.6288,2.6581,2.619,2.6385,18412800.0
2011-10-21 10:00:00,2.7,2.73,2.7,2.73,9308800.0,2.6385,2.6678,2.6385,2.6678,9308800.0
2011-10-21 10:30:00,2.73,2.74,2.71,2.72,5753600.0,2.6678,2.6776,2.6483,2.6581,5753600.0
2011-10-21 11:00:00,2.72,2.72,2.71,2.71,10211200.0,2.6581,2.6581,2.6483,2.6483,10211200.0
2011-10-21 11:30:00,2.71,2.72,2.71,2.71,3440000.0,2.6483,2.6581,2.6483,2.6483,3440000.0
2011-10-21 12:00:00,2.71,2.71,2.7,2.7,3804800.0,2.6483,2.6483,2.6385,2.6385,3804800.0
2011-10-21 12:30:00,2.7,2.7,2.69,2.69,2931200.0,2.6385,2.6385,2.6288,2.6288,2931200.0
2011-10-21 13:00:00,2.68,2.68,2.66,2.66,9072000.0,2.619,2.619,2.5994,2.5994,9072000.0
2011-10-21 13:30:00,2.66,2.67,2.65,2.66,6240000.0,2.5994,2.6092,2.5897,2.5994,6240000.0
2011-10-21 14:00:00,2.66,2.69,2.66,2.68,6544000.0,2.5994,2.6288,2.5994,2.619,6544000.0
2011-10-21 14:30:00,2.68,2.69,2.67,2.69,4080000.0,2.619,2.6288,2.6092,2.6288,4080000.0
2011-10-21 15:00:00,2.69,2.7,2.68,2.69,5875200.0,2.6288,2.6385,2.619,2.6288,5875200.0
2011-10-21 15:30:00,2.69,2.7,2.67,2.7,10406400.0,2.6288,2.6385,2.6092,2.6385,10406400.0
2011-10-24 09:30:00,2.72,2.76,2.72,2.75,14208000.0,2.6581,2.6972,2.6581,2.6874,14208000.0
2011-10-24 10:00:00,2.75,2.78,2.74,2.77,15840000.0,2.6874,2.7167,2.6776,2.7069,15840000.0
2011-10-24 10:30:00,2.77,2.79,2.77,2.79,21257600.0,2.7069,2.7265,2.7069,2.7265,21257600.0
2011-10-24 11:00:00,2.79,2.81,2.79,2.81,14531200.0,2.7265,2.746,2.7265,2.746,14531200.0
2011-10-24 11:30:00,2.81,2.81,2.8,2.81,7840000.0,2.746,2.746,2.7362,2.746,7840000.0
2011-10-24 12:00:00,2.81,2.82,2.8,2.81,6483200.0,2.746,2.7558,2.7362,2.746,6483200.0
2011-10-24 12:30:00,2.82,2.82,2.8,2.81,4784000.0,2.7558,2.7558,2.7362,2.746,4784000.0
2011-10-24 13:00:00,2.81,2.81,2.81,2.81,4422400.0,2.746,2.746,2.746,2.746,4422400.0
2011-10-24 13:30:00,2.81,2.83,2.81,2.82,7484800.0,2.746,2.7656,2.746,2.7558,7484800.0
2011-10-24 14:00:00,2.82,2.83,2.81,2.81,5542400.0,2.7558,2.7656,2.746,2.746,5542400.0
2011-10-24 14:30:00,2.82,2.82,2.81,2.82,3331200.0,2.7558,2.7558,2.746,2.7558,3331200.0
2011-10-24 15:00:00,2.82,2.82,2.8,2.8,7353600.0,2.7558,2.7558,2.7362,2.7362,7353600.0
2011-10-24 15:30:00,2.8,2.82,2.8,2.81,11737600.0,2.7362,2.7558,2.7362,2.746,11737600.0
2011-10-25 09:30:00,2.79,2.8,2.74,2.77,22841600.0,2.7265,2.7362,2.6776,2.7069,22841600.0
2011-10-25 10:00:00,2.77,2.78,2.75,2.77,15657600.0,2.7069,2.7167,2.6874,2.7069,15657600.0
2011-10-25 10:30:00,2.77,2.79,2.76,2.77,8620800.0,2.7069,2.7265,2.6972,2.7069,8620800.0
2011-10-25 11:00:00,2.77,2.77,2.74,2.75,10387200.0,2.7069,2.7069,2.6776,2.6874,10387200.0
2011-10-25 11:30:00,2.75,2.76,2.74,2.74,5542400.0,2.6874,2.6972,2.6776,2.6776,5542400.0
2011-10-25 12:00:00,2.74,2.77,2.74,2.77,5408000.0,2.6776,2.7069,2.6776,2.7069,5408000.0
2011-10-25 12:30:00,2.77,2.77,2.75,2.75,5142400.0,2.7069,2.7069,2.6874,2.6874,5142400.0
2011-10-25 13:00:00,2.75,2.76,2.75,2.75,4953600.0,2.6874,2.6972,2.6874,2.6874,4953600.0
2011-10-25 13:30:00,2.75,2.75,2.74,2.75,6048000.0,2.6874,2.6874,2.6776,2.6874,6048000.0
2011-10-25 14:00:00,2.74,2.74,2.72,2.72,17440000.0,2.6776,2.6776,2.6581,2.6581,17440000.0
2011-10-25 14:30:00,2.72,2.74,2.71,2.74,7276800.0,2.6581,2.6776,2.6483,2.6776,7276800.0
2011-10-25 15:00:00,2.74,2.75,2.71,2.72,5539200.0,2.6776,2.6874,2.6483,2.6581,5539200.0
2011-10-25 15:30:00,2.72,2.73,2.69,2.7,12969600.0,2.6581,2.6678,2.6288,2.6385,12969600.0
2011-10-26 09:30:00,2.73,2.74,2.71,2.72,14982400.0,2.6678,2.6776,2.6483,2.6581,14982400.0
2011-10-26 10:00:00,2.72,2.72,2.68,2.68,15001600.0,2.6581,2.6581,2.619,2.619,15001600.0
2011-10-26 10:30:00,2.68,2.68,2.6,2.61,18928000.0,2.619,2.619,2.5408,2.5506,18928000.0
2011-10-26 11:00:00,2.61,2.63,2.61,2.62,9772800.0,2.5506,2.5701,2.5506,2.5603,9772800.0
2011-10-26 11:30:00,2.62,2.67,2.62,2.65,12656000.0,2.5603,2.6092,2.5603,2.5897,12656000.0
2011-10-26 12:00:00,2.65,2.66,2.65,2.65,4067200.0,2.5897,2.5994,2.5897,2.5897,4067200.0
2011-10-26 12:30:00,2.65,2.66,2.64,2.64,3584000.0,2.5897,2.5994,2.5799,2.5799,3584000.0
2011-10-26 13:00:00,2.64,2.64,2.62,2.64,5456000.0,2.5799,2.5799,2.5603,2.5799,5456000.0
2011-10-26 13:30:00,2.64,2.69,2.64,2.69,17740800.0,2.5799,2.6288,2.5799,2.6288,17740800.0
2011-10-26 14:00:00,2.69,2.71,2.68,2.69,15926400.0,2.6288,2.6483,2.619,2.6288,15926400.0
2011-10-26 14:30:00,2.69,2.71,2.68,2.69,17209600.0,2.6288,2.6483,2.619,2.6288,17209600.0
2011-10-26 15:00:00,2.69,2.71,2.68,2.71,14390400.0,2.6288,2.6483,2.619,2.6483,14390400.0
2011-10-26 15:30:00,2.71,2.72,2.69,2.7,17920000.0,2.6483,2.6581,2.6288,2.6385,17920000.0
2011-10-27 09:30:00,2.83,2.83,2.8,2.8,24854400.0,2.7656,2.7656,2.7362,2.7362,24854400.0
2011-10-27 10:00:00,2.8,2.81,2.78,2.78,14172800.0,2.7362,2.746,2.7167,2.7167,14172800.0
2011-10-27 10:30:00,2.78,2.79,2.77,2.79,9625600.0,2.7167,2.7265,2.7069,2.7265,9625600.0
2011-10-27 11:00:00,2.79,2.8,2.78,2.79,7916800.0,2.7265,2.7362,2.7167,2.7265,7916800.0
2011-10-27 11:30:00,2.79,2.81,2.78,2.81,9008000.0,2.7265,2.746,2.7167,2.746,9008000.0
2011-10-27 12:00:00,2.81,2.83,2.81,2.82,9350400.0,2.746,2.7656,2.746,2.7558,9350400.0
2011-10-27 12:30:00,2.82,2.83,2.81,2.81,5747200.0,2.7558,2.7656,2.746,2.746,5747200.0
2011-10-27 13:00:00,2.82,2.84,2.82,2.84,8406400.0,2.7558,2.7753,2.7558,2.7753,8406400.0
2011-10-27 13:30:00,2.84,2.86,2.84,2.86,8560000.0,2.7753,2.7949,2.7753,2.7949,8560000.0
2011-10-27 14:00:00,2.86,2.87,2.85,2.86,9571200.0,2.7949,2.8047,2.7851,2.7949,9571200.0
2011-10-27 14:30:00,2.86,2.87,2.85,2.86,12544000.0,2.7949,2.8047,2.7851,2.7949,12544000.0
2011-10-27 15:00:00,2.86,2.88,2.85,2.87,9667200.0,2.7949,2.8144,2.7851,2.8047,9667200.0
2011-10-27 15:30:00,2.87,2.87,2.83,2.85,21331200.0,2.8047,2.8047,2.7656,2.7851,21331200.0
2011-10-28 09:30:00,2.81,2.85,2.81,2.83,15152000.0,2.746,2.7851,2.746,2.7656,15152000.0
2011-10-28 10:00:00,2.83,2.84,2.82,2.83,8470400.0,2.7656,2.7753,2.7558,2.7656,8470400.0
2011-10-28 10:30:00,2.83,2.85,2.82,2.84,9081600.0,2.7656,2.7851,2.7558,2.7753,9081600.0
2011-10-28 11:00:00,2.84,2.85,2.84,2.84,5939200.0,2.7753,2.7851,2.7753,2.7753,5939200.0
2011-10-28 11:30:00,2.84,2.85,2.82,2.83,9804800.0,2.7753,2.7851,2.7558,2.7656,9804800.0
2011-10-28 12:00:00,2.82,2.83,2.81,2.82,3996800.0,2.7558,2.7656,2.746,2.7558,3996800.0
2011-10-28 12:30:00,2.82,2.83,2.82,2.83,3945600.0,2.7558,2.7656,2.7558,2.7656,3945600.0
2011-10-28 13:00:00,2.83,2.84,2.83,2.84,5318400.0,2.7656,2.7753,2.7656,2.7753,5318400.0
2011-10-28 13:30:00,2.84,2.84,2.83,2.84,2892800.0,2.7753,2.7753,2.7656,2.7753,2892800.0
2011-10-28 14:00:00,2.84,2.84,2.83,2.83,2508800.0,2.7753,2.7753,2.7656,2.7656,2508800.0
2011-10-28 14:30:00,2.83,2.84,2.83,2.84,3235200.0,2.7656,2.7753,2.7656,2.7753,3235200.0
2011-10-28 15:00:00,2.84,2.85,2.84,2.84,4828800.0,2.7753,2.7851,2.7753,2.7753,4828800.0
2011-10-28 15:30:00,2.84,2.86,2.84,2.85,9945600.0,2.7753,2.7949,2.7753,2.7851,9945600.0
2011-10-31 09:30:00,2.8,2.8,2.77,2.79,11244800.0,2.7362,2.7362,2.7069,2.7265,11244800.0
2011-10-31 10:00:00,2.79,2.81,2.78,2.8,9756800.0,2.7265,2.746,2.7167,2.7362,9756800.0
2011-10-31 10:30:00,2.8,2.82,2.8,2.8,9244800.0,2.7362,2.7558,2.7362,2.7362,9244800.0
2011-10-31 11:00:00,2.8,2.81,2.79,2.8,10588800.0,2.7362,2.746,2.7265,2.7362,10588800.0
2011-10-31 11:30:00,2.79,2.81,2.79,2.8,4902400.0,2.7265,2.746,2.7265,2.7362,4902400.0
2011-10-31 12:00:00,2.8,2.8,2.78,2.78,4796800.0,2.7362,2.7362,2.7167,2.7167,4796800.0
2011-10-31 12:30:00,2.78,2.79,2.78,2.79,5603200.0,2.7167,2.7265,2.7167,2.7265,5603200.0
2011-10-31 13:00:00,2.79,2.8,2.79,2.79,5334400.0,2.7265,2.7362,2.7265,2.7265,5334400.0
2011-10-31 13:30:00,2.79,2.81,2.79,2.81,3840000.0,2.7265,2.746,2.7265,2.746,3840000.0
2011-10-31 14:00:00,2.81,2.81,2.79,2.8,4380800.0,2.746,2.746,2.7265,2.7362,4380800.0
2011-10-31 14:30:00,2.8,2.8,2.79,2.8,3939200.0,2.7362,2.7362,2.7265,2.7362,3939200.0
2011-10-31 15:00:00,2.8,2.8,2.76,2.76,7795200.0,2.7362,2.7362,2.6972,2.6972,7795200.0
2011-10-31 15:30:00,2.76,2.78,2.75,2.75,13526400.0,2.6972,2.7167,2.6874,2.6874,13526400.0
2011-11-01 09:30:00,2.63,2.64,2.6,2.64,29520000.0,2.5701,2.5799,2.5408,2.5799,29520000.0
2011-11-01 10:00:00,2.64,2.65,2.62,2.65,13824000.0,2.5799,2.5897,2.5603,2.5897,13824000.0
2011-11-01 10:30:00,2.65,2.66,2.64,2.65,15804800.0,2.5897,2.5994,2.5799,2.5897,15804800.0
2011-11-01 11:00:00,2.65,2.65,2.63,2.64,6496000.0,2.5897,2.5897,2.5701,2.5799,6496000.0
2011-11-01 11:30:00,2.64,2.64,2.59,2.6,14604800.0,2.5799,2.5799,2.531,2.5408,14604800.0
2011-11-01 12:00:00,2.6,2.62,2.58,2.61,15936000.0,2.5408,2.5603,2.5213,2.5506,15936000.0
2011-11-01 12:30:00,2.61,2.63,2.6,2.6,10704000.0,2.5506,2.5701,2.5408,2.5408,10704000.0
2011-11-01 13:00:00,2.59,2.62,2.59,2.62,14076800.0,2.531,2.5603,2.531,2.5603,14076800.0
2011-11-01 13:30:00,2.62,2.66,2.62,2.63,20112000.0,2.5603,2.5994,2.5603,2.5701,20112000.0
2011-11-01 14:00:00,2.63,2.66,2.63,2.66,10412800.0,2.5701,2.5994,2.5701,2.5994,10412800.0
2011-11-01 14:30:00,2.66,2.66,2.63,2.64,7520000.0,2.5994,2.5994,2.5701,2.5799,7520000.0
2011-11-01 15:00:00,2.64,2.64,2.62,2.63,8281600.0,2.5799,2.5799,2.5603,2.5701,8281600.0
2011-11-01 15:30:00,2.63,2.65,2.6,2.61,22915200.0,2.5701,2.5897,2.5408,2.5506,22915200.0
2011-11-02 09:30:00,2.67,2.67,2.64,2.64,11936000.0,2.6092,2.6092,2.5799,2.5799,11936000.0
2011-11-02 10:00:00,2.64,2.65,2.63,2.65,9283200.0,2.5799,2.5897,2.5701,2.5897,9283200.0
2011-11-02 10:30:00,2.65,2.68,2.64,2.67,9532800.0,2.5897,2.619,2.5799,2.6092,9532800.0
2011-11-02 11:00:00,2.67,2.68,2.66,2.67,10156800.0,2.6092,2.619,2.5994,2.6092,10156800.0
2011-11-02 11:30:00,2.67,2.67,2.66,2.66,4729600.0,2.6092,2.6092,2.5994,2.5994,4729600.0
2011-11-02 12:00:00,2.66,2.66,2.65,2.65,5792000.0,2.5994,2.5994,2.5897,2.5897,5792000.0
2011-11-02 12:30:00,2.65,2.67,2.64,2.64,11494400.0,2.5897,2.6092,2.5799,2.5799,11494400.0
2011-11-02 13:00:00,2.64,2.64,2.62,2.62,11753600.0,2.5799,2.5799,2.5603,2.5603,11753600.0
2011-11-02 13:30:00,2.62,2.63,2.62,2.62,5574400.0,2.5603,2.5701,2.5603,2.5603,5574400.0
2011-11-02 14:00:00,2.62,2.63,2.61,2.62,7017600.0,2.5603,2.5701,2.5506,2.5603,7017600.0
2011-11-02 14:30:00,2.63,2.65,2.62,2.65,9440000.0,2.5701,2.5897,2.5603,2.5897,9440000.0
2011-11-02 15:00:00,2.65,2.67,2.64,2.66,12793600.0,2.5897,2.6092,2.5799,2.5994,12793600.0
2011-11-02 15:30:00,2.66,2.66,2.64,2.66,16038400.0,2.5994,2.5994,2.5799,2.5994,16038400.0
2011-11-03 09:30:00,2.7,2.71,2.66,2.67,16886400.0,2.6385,2.6483,2.5994,2.6092,16886400.0
2011-11-03 10:00:00,2.67,2.68,2.64,2.67,14758400.0,2.6092,2.619,2.5799,2.6092,14758400.0
2011-11-03 10:30:00,2.67,2.71,2.67,2.69,16054400.0,2.6092,2.6483,2.6092,2.6288,16054400.0
2011-11-03 11:00:00,2.69,2.73,2.69,2.72,7996800.0,2.6288,2.6678,2.6288,2.6581,7996800.0
2011-11-03 11:30:00,2.72,2.73,2.7,2.7,6352000.0,2.6581,2.6678,2.6385,2.6385,6352000.0
2011-11-03 12:00:00,2.7,2.72,2.7,2.72,6355200.0,2.6385,2.6581,2.6385,2.6581,6355200.0
2011-11-03 12:30:00,2.72,2.73,2.7,2.73,4003200.0,2.6581,2.6678,2.6385,2.6678,4003200.0
2011-11-03 13:00:00,2.73,2.75,2.72,2.74,4976000.0,2.6678,2.6874,2.6581,2.6776,4976000.0
2011-11-03 13:30:00,2.74,2.76,2.73,2.74,7526400.0,2.6776,2.6972,2.6678,2.6776,7526400.0
2011-11-03 14:00:00,2.74,2.75,2.74,2.75,5836800.0,2.6776,2.6874,2.6776,2.6874,5836800.0
2011-11-03 14:30:00,2.75,2.75,2.74,2.75,3142400.0,2.6874,2.6874,2.6776,2.6874,3142400.0
2011-11-03 15:00:00,2.75,2.77,2.75,2.76,9507200.0,2.6874,2.7069,2.6874,2.6972,9507200.0
2011-11-03 15:30:00,2.77,2.78,2.76,2.77,19654400.0,2.7069,2.7167,2.6972,2.7069,19654400.0
2011-11-04 09:30:00,2.74,2.75,2.71,2.71,11264000.0,2.6776,2.6874,2.6483,2.6483,11264000.0
2011-11-04 10:00:00,2.71,2.72,2.69,2.7,7216000.0,2.6483,2.6581,2.6288,2.6385,7216000.0
2011-11-04 10:30:00,2.7,2.7,2.68,2.7,7782400.0,2.6385,2.6385,2.619,2.6385,7782400.0
2011-11-04 11:00:00,2.7,2.71,2.69,2.7,6764800.0,2.6385,2.6483,2.6288,2.6385,6764800.0
2011-11-04 11:30:00,2.7,2.72,2.7,2.71,4720000.0,2.6385,2.6581,2.6385,2.6483,4720000.0
2011-11-04 12:00:00,2.71,2.73,2.71,2.72,5721600.0,2.6483,2.6678,2.6483,2.6581,5721600.0
2011-11-04 12:30:00,2.73,2.73,2.71,2.72,3756800.0,2.6678,2.6678,2.6483,2.6581,3756800.0
2011-11-04 13:00:00,2.72,2.75,2.72,2.74,4822400.0,2.6581,2.6874,2.6581,2.6776,4822400.0
2011-11-04 13:30:00,2.74,2.76,2.74,2.75,4665600.0,2.6776,2.6972,2.6776,2.6874,4665600.0
2011-11-04 14:00:00,2.76,2.76,2.75,2.76,3907200.0,2.6972,2.6972,2.6874,2.6972,3907200.0
2011-11-04 14:30:00,2.76,2.76,2.74,2.75,2780800.0,2.6972,2.6972,2.6776,2.6874,2780800.0
2011-11-04 15:00:00,2.75,2.75,2.73,2.74,3990400.0,2.6874,2.6874,2.6678,2.6776,3990400.0
2011-11-04 15:30:00,2.74,2.75,2.73,2.74,12704000.0,2.6776,2.6874,2.6678,2.6776,12704000.0
2011-11-07 09:30:00,2.74,2.77,2.73,2.76,8160000.0,2.6776,2.7069,2.6678,2.6972,8160000.0
2011-11-07 10:00:00,2.76,2.76,2.72,2.72,10313600.0,2.6972,2.6972,2.6581,2.6581,10313600.0
2011-11-07 10:30:00,2.72,2.72,2.69,2.7,12985600.0,2.6581,2.6581,2.6288,2.6385,12985600.0
2011-11-07 11:00:00,2.7,2.72,2.69,2.7,10390400.0,2.6385,2.6581,2.6288,2.6385,10390400.0
2011-11-07 11:30:00,2.7,2.71,2.7,2.7,6041600.0,2.6385,2.6483,2.6385,2.6385,6041600.0
2011-11-07 12:00:00,2.7,2.72,2.68,2.69,6502400.0,2.6385,2.6581,2.619,2.6288,6502400.0
2011-11-07 12:30:00,2.69,2.7,2.68,2.7,2672000.0,2.6288,2.6385,2.619,2.6385,2672000.0
2011-11-07 13:00:00,2.7,2.71,2.69,2.71,2707200.0,2.6385,2.6483,2.6288,2.6483,2707200.0
2011-11-07 13:30:00,2.71,2.73,2.7,2.73,4713600.0,2.6483,2.6678,2.6385,2.6678,4713600.0
2011-11-07 14:00:00,2.73,2.75,2.73,2.75,9062400.0,2.6678,2.6874,2.6678,2.6874,9062400.0
2011-11-07 14:30:00,2.74,2.76,2.74,2.76,5734400.0,2.6776,2.6972,2.6776,2.6972,5734400.0
2011-11-07 15:00:00,2.76,2.77,2.76,2.76,7958400.0,2.6972,2.7069,2.6972,2.6972,7958400.0
2011-11-07 15:30:00,2.76,2.78,2.76,2.78,11286400.0,2.6972,2.7167,2.6972,2.7167,11286400.0
2011-11-08 09:30:00,2.82,2.84,2.81,2.84,20947200.0,2.7558,2.7753,2.746,2.7753,20947200.0
2011-11-08 10:00:00,2.84,2.84,2.79,2.8,14096000.0,2.7753,2.7753,2.7265,2.7362,14096000.0
2011-11-08 10:30:00,2.79,2.81,2.78,2.79,10492800.0,2.7265,2.746,2.7167,2.7265,10492800.0
2011-11-08 11:00:00,2.79,2.8,2.76,2.77,9571200.0,2.7265,2.7362,2.6972,2.7069,9571200.0
2011-11-08 11:30:00,2.77,2.79,2.77,2.78,7571200.0,2.7069,2.7265,2.7069,2.7167,7571200.0
2011-11-08 12:00:00,2.78,2.79,2.77,2.79,6489600.0,2.7167,2.7265,2.7069,2.7265,6489600.0
2011-11-08 12:30:00,2.79,2.8,2.78,2.78,6768000.0,2.7265,2.7362,2.7167,2.7167,6768000.0
2011-11-08 13:00:00,2.78,2.8,2.78,2.8,5510400.0,2.7167,2.7362,2.7167,2.7362,5510400.0
2011-11-08 13:30:00,2.8,2.83,2.79,2.83,11468800.0,2.7362,2.7656,2.7265,2.7656,11468800.0
2011-11-08 14:00:00,2.83,2.83,2.81,2.83,7187200.0,2.7656,2.7656,2.746,2.7656,7187200.0
2011-11-08 14:30:00,2.83,2.84,2.83,2.83,5923200.0,2.7656,2.7753,2.7656,2.7656,5923200.0
2011-11-08 15:00:00,2.83,2.85,2.82,2.84,8950400.0,2.7656,2.7851,2.7558,2.7753,8950400.0
2011-11-08 15:30:00,2.84,2.85,2.84,2.84,15382400.0,2.7753,2.7851,2.7753,2.7753,15382400.0
2011-11-09 09:30:00,2.73,2.73,2.69,2.7,14281600.0,2.6678,2.6678,2.6288,2.6385,14281600.0
2011-11-09 10:00:00,2.7,2.71,2.69,2.7,11011200.0,2.6385,2.6483,2.6288,2.6385,11011200.0
2011-11-09 10:30:00,2.7,2.72,2.68,2.71,14624000.0,2.6385,2.6581,2.619,2.6483,14624000.0
2011-11-09 11:00:00,2.71,2.74,2.71,2.73,8377600.0,2.6483,2.6776,2.6483,2.6678,8377600.0
2011-11-09 11:30:00,2.73,2.74,2.72,2.73,7232000.0,2.6678,2.6776,2.6581,2.6678,7232000.0
2011-11-09 12:00:00,2.73,2.73,2.71,2.72,5251200.0,2.6678,2.6678,2.6483,2.6581,5251200.0
2011-11-09 12:30:00,2.72,2.73,2.71,2.73,4988800.0,2.6581,2.6678,2.6483,2.6678,4988800.0
2011-11-09 13:00:00,2.73,2.74,2.71,2.71,4624000.0,2.6678,2.6776,2.6483,2.6483,4624000.0
2011-11-09 13:30:00,2.71,2.71,2.67,2.68,10364800.0,2.6483,2.6483,2.6092,2.619,10364800.0
2011-11-09 14:00:00,2.68,2.68,2.63,2.64,26640000.0,2.619,2.619,2.5701,2.5799,26640000.0
2011-11-09 14:30:00,2.64,2.65,2.63,2.64,13852800.0,2.5799,2.5897,2.5701,2.5799,13852800.0
2011-11-09 15:00:00,2.64,2.67,2.64,2.65,8361600.0,2.5799,2.6092,2.5799,2.5897,8361600.0
2011-11-09 15:30:00,2.65,2.66,2.63,2.64,12854400.0,2.5897,2.5994,2.5701,2.5799,12854400.0
2011-11-10 09:30:00,2.7,2.7,2.64,2.64,10678400.0,2.6385,2.6385,2.5799,2.5799,10678400.0
2011-11-10 10:00:00,2.64,2.66,2.61,2.62,15984000.0,2.5799,2.5994,2.5506,2.5603,15984000.0
2011-11-10 10:30:00,2.62,2.62,2.59,2.61,9321600.0,2.5603,2.5603,2.531,2.5506,9321600.0
2011-11-10 11:00:00,2.61,2.64,2.61,2.63,7369600.0,2.5506,2.5799,2.5506,2.5701,7369600.0
2011-11-10 11:30:00,2.63,2.66,2.62,2.64,6105600.0,2.5701,2.5994,2.5603,2.5799,6105600.0
2011-11-10 12:00:00,2.64,2.65,2.63,2.63,2800000.0,2.5799,2.5897,2.5701,2.5701,2800000.0
2011-11-10 12:30:00,2.63,2.64,2.62,2.64,4214400.0,2.5701,2.5799,2.5603,2.5799,4214400.0
2011-11-10 13:00:00,2.64,2.67,2.64,2.65,12681600.0,2.5799,2.6092,2.5799,2.5897,12681600.0
2011-11-10 13:30:00,2.65,2.67,2.65,2.66,5545600.0,2.5897,2.6092,2.5897,2.5994,5545600.0
2011-11-10 14:00:00,2.66,2.66,2.64,2.64,4787200.0,2.5994,2.5994,2.5799,2.5799,4787200.0
2011-11-10 14:30:00,2.64,2.65,2.62,2.62,3852800.0,2.5799,2.5897,2.5603,2.5603,3852800.0
2011-11-10 15:00:00,2.62,2.65,2.62,2.64,12016000.0,2.5603,2.5897,2.5603,2.5799,12016000.0
2011-11-10 15:30:00,2.64,2.65,2.63,2.64,9350400.0,2.5799,2.5897,2.5701,2.5799,9350400.0
2011-11-11 09:30:00,2.69,2.71,2.68,2.69,12198400.0,2.6288,2.6483,2.619,2.6288,12198400.0
2011-11-11 10:00:00,2.69,2.72,2.69,2.71,12112000.0,2.6288,2.6581,2.6288,2.6483,12112000.0
2011-11-11 10:30:00,2.71,2.73,2.71,2.73,10585600.0,2.6483,2.6678,2.6483,2.6678,10585600.0
2011-11-11 11:00:00,2.73,2.74,2.73,2.73,3468800.0,2.6678,2.6776,2.6678,2.6678,3468800.0
2011-11-11 11:30:00,2.73,2.75,2.73,2.74,8108800.0,2.6678,2.6874,2.6678,2.6776,8108800.0
2011-11-11 12:00:00,2.74,2.75,2.73,2.74,5593600.0,2.6776,2.6874,2.6678,2.6776,5593600.0
2011-11-11 12:30:00,2.74,2.74,2.73,2.74,4025600.0,2.6776,2.6776,2.6678,2.6776,4025600.0
2011-11-11 13:00:00,2.74,2.75,2.74,2.74,4288000.0,2.6776,2.6874,2.6776,2.6776,4288000.0
2011-11-11 13:30:00,2.74,2.75,2.74,2.74,3203200.0,2.6776,2.6874,2.6776,2.6776,3203200.0
2011-11-11 14:00:00,2.74,2.75,2.74,2.75,3232000.0,2.6776,2.6874,2.6776,2.6874,3232000.0
2011-11-11 14:30:00,2.75,2.75,2.73,2.73,4438400.0,2.6874,2.6874,2.6678,2.6678,4438400.0
2011-11-11 15:00:00,2.73,2.74,2.73,2.74,5996800.0,2.6678,2.6776,2.6678,2.6776,5996800.0
2011-11-11 15:30:00,2.74,2.74,2.73,2.74,11513600.0,2.6776,2.6776,2.6678,2.6776,11513600.0
2011-11-14 09:30:00,2.72,2.74,2.71,2.72,6108800.0,2.6581,2.6776,2.6483,2.6581,6108800.0
2011-11-14 10:00:00,2.72,2.75,2.72,2.74,9907200.0,2.6581,2.6874,2.6581,2.6776,9907200.0
2011-11-14 10:30:00,2.74,2.74,2.72,2.73,6745600.0,2.6776,2.6776,2.6581,2.6678,6745600.0
2011-11-14 11:00:00,2.73,2.74,2.72,2.73,6339200.0,2.6678,2.6776,2.6581,2.6678,6339200.0
2011-11-14 11:30:00,2.73,2.74,2.71,2.72,4784000.0,2.6678,2.6776,2.6483,2.6581,4784000.0
2011-11-14 12:00:00,2.72,2.72,2.69,2.7,4588800.0,2.6581,2.6581,2.6288,2.6385,4588800.0
2011-11-14 12:30:00,2.7,2.71,2.69,2.7,2601600.0,2.6385,2.6483,2.6288,2.6385,2601600.0
2011-11-14 13:00:00,2.7,2.71,2.7,2.71,4432000.0,2.6385,2.6483,2.6385,2.6483,4432000.0
2011-11-14 13:30:00,2.71,2.72,2.71,2.71,4656000.0,2.6483,2.6581,2.6483,2.6483,4656000.0
2011-11-14 14:00:00,2.71,2.72,2.7,2.7,4864000.0,2.6483,2.6581,2.6385,2.6385,4864000.0
2011-11-14 14:30:00,2.7,2.7,2.68,2.69,12940800.0,2.6385,2.6385,2.619,2.6288,12940800.0
2011-11-14 15:00:00,2.68,2.7,2.68,2.7,4073600.0,2.619,2.6385,2.619,2.6385,4073600.0
2011-11-14 15:30:00,2.7,2.71,2.7,2.7,6502400.0,2.6385,2.6483,2.6385,2.6385,6502400.0
2011-11-15 09:30:00,2.69,2.73,2.68,2.72,9814400.0,2.6288,2.6678,2.619,2.6581,9814400.0
2011-11-15 10:00:00,2.72,2.72,2.69,2.71,7308800.0,2.6581,2.6581,2.6288,2.6483,7308800.0
2011-11-15 10:30:00,2.71,2.72,2.7,2.7,5804800.0,2.6483,2.6581,2.6385,2.6385,5804800.0
2011-11-15 11:00:00,2.7,2.72,2.69,2.7,3648000.0,2.6385,2.6581,2.6288,2.6385,3648000.0
2011-11-15 11:30:00,2.7,2.71,2.69,2.71,3488000.0,2.6385,2.6483,2.6288,2.6483,3488000.0
2011-11-15 12:00:00,2.71,2.74,2.71,2.74,8396800.0,2.6483,2.6776,2.6483,2.6776,8396800.0
2011-11-15 12:30:00,2.74,2.76,2.74,2.76,8092800.0,2.6776,2.6972,2.6776,2.6972,8092800.0
2011-11-15 13:00:00,2.76,2.76,2.75,2.75,4268800.0,2.6972,2.6972,2.6874,2.6874,4268800.0
2011-11-15 13:30:00,2.75,2.77,2.75,2.76,4028800.0,2.6874,2.7069,2.6874,2.6972,4028800.0
2011-11-15 14:00:00,2.76,2.77,2.76,2.77,5344000.0,2.6972,2.7069,2.6972,2.7069,5344000.0
2011-11-15 14:30:00,2.77,2.78,2.77,2.77,3280000.0,2.7069,2.7167,2.7069,2.7069,3280000.0
2011-11-15 15:00:00,2.77,2.79,2.77,2.78,2816000.0,2.7069,2.7265,2.7069,2.7167,2816000.0
2011-11-15 15:30:00,2.78,2.78,2.76,2.76,9276800.0,2.7167,2.7167,2.6972,2.6972,9276800.0
2011-11-16 09:30:00,2.73,2.75,2.71,2.74,16371200.0,2.6678,2.6874,2.6483,2.6776,16371200.0
2011-11-16 10:00:00,2.74,2.74,2.71,2.72,7590400.0,2.6776,2.6776,2.6483,2.6581,7590400.0
2011-11-16 10:30:00,2.72,2.75,2.71,2.75,6518400.0,2.6581,2.6874,2.6483,2.6874,6518400.0
2011-11-16 11:00:00,2.75,2.76,2.75,2.75,5401600.0,2.6874,2.6972,2.6874,2.6874,5401600.0
2011-11-16 11:30:00,2.75,2.75,2.73,2.73,4256000.0,2.6874,2.6874,2.6678,2.6678,4256000.0
2011-11-16 12:00:00,2.73,2.74,2.72,2.73,3212800.0,2.6678,2.6776,2.6581,2.6678,3212800.0
2011-11-16 12:30:00,2.73,2.75,2.73,2.73,3340800.0,2.6678,2.6874,2.6678,2.6678,3340800.0
2011-11-16 13:00:00,2.73,2.75,2.73,2.75,2659200.0,2.6678,2.6874,2.6678,2.6874,2659200.0
2011-11-16 13:30:00,2.75,2.76,2.75,2.75,5612800.0,2.6874,2.6972,2.6874,2.6874,5612800.0
2011-11-16 14:00:00,2.75,2.76,2.74,2.75,4646400.0,2.6874,2.6972,2.6776,2.6874,4646400.0
2011-11-16 14:30:00,2.75,2.76,2.73,2.74,7372800.0,2.6874,2.6972,2.6678,2.6776,7372800.0
2011-11-16 15:00:00,2.74,2.74,2.7,2.7,10678400.0,2.6776,2.6776,2.6385,2.6385,10678400.0
2011-11-16 15:30:00,2.7,2.7,2.66,2.67,29600000.0,2.6385,2.6385,2.5994,2.6092,29600000.0
2011-11-17 09:30:00,2.66,2.66,2.62,2.64,21302400.0,2.5994,2.5994,2.5603,2.5799,21302400.0
2011-11-17 10:00:00,2.64,2.64,2.62,2.64,13862400.0,2.5799,2.5799,2.5603,2.5799,13862400.0
2011-11-17 10:30:00,2.64,2.65,2.62,2.62,11200000.0,2.5799,2.5897,2.5603,2.5603,11200000.0
2011-11-17 11:00:00,2.62,2.63,2.59,2.61,11545600.0,2.5603,2.5701,2.531,2.5506,11545600.0
2011-11-17 11:30:00,2.61,2.62,2.6,2.61,6505600.0,2.5506,2.5603,2.5408,2.5506,6505600.0
2011-11-17 12:00:00,2.61,2.61,2.57,2.57,9945600.0,2.5506,2.5506,2.5115,2.5115,9945600.0
2011-11-17 12:30:00,2.57,2.57,2.52,2.54,23948800.0,2.5115,2.5115,2.4626,2.4822,23948800.0
2011-11-17 13:00:00,2.55,2.55,2.52,2.54,11107200.0,2.4919,2.4919,2.4626,2.4822,11107200.0
2011-11-17 13:30:00,2.54,2.55,2.52,2.54,11401600.0,2.4822,2.4919,2.4626,2.4822,11401600.0
2011-11-17 14:00:00,2.54,2.55,2.52,2.54,9299200.0,2.4822,2.4919,2.4626,2.4822,9299200.0
2011-11-17 14:30:00,2.54,2.56,2.53,2.55,9753600.0,2.4822,2.5017,2.4724,2.4919,9753600.0
2011-11-17 15:00:00,2.55,2.56,2.53,2.54,10736000.0,2.4919,2.5017,2.4724,2.4822,10736000.0
2011-11-17 15:30:00,2.54,2.56,2.52,2.56,18451200.0,2.4822,2.5017,2.4626,2.5017,18451200.0
2011-11-18 09:30:00,2.55,2.56,2.52,2.53,11680000.0,2.4919,2.5017,2.4626,2.4724,11680000.0
2011-11-18 10:00:00,2.53,2.54,2.51,2.52,16220800.0,2.4724,2.4822,2.4528,2.4626,16220800.0
2011-11-18 10:30:00,2.52,2.55,2.52,2.55,8377600.0,2.4626,2.4919,2.4626,2.4919,8377600.0
2011-11-18 11:00:00,2.54,2.55,2.54,2.54,9891200.0,2.4822,2.4919,2.4822,2.4822,9891200.0
2011-11-18 11:30:00,2.54,2.54,2.52,2.52,6390400.0,2.4822,2.4822,2.4626,2.4626,6390400.0
2011-11-18 12:00:00,2.52,2.52,2.5,2.52,7452800.0,2.4626,2.4626,2.4431,2.4626,7452800.0
2011-11-18 12:30:00,2.52,2.53,2.52,2.52,6819200.0,2.4626,2.4724,2.4626,2.4626,6819200.0
2011-11-18 13:00:00,2.52,2.53,2.52,2.53,3932800.0,2.4626,2.4724,2.4626,2.4724,3932800.0
2011-11-18 13:30:00,2.53,2.54,2.53,2.53,6380800.0,2.4724,2.4822,2.4724,2.4724,6380800.0
2011-11-18 14:00:00,2.53,2.54,2.52,2.53,6342400.0,2.4724,2.4822,2.4626,2.4724,6342400.0
2011-11-18 14:30:00,2.53,2.53,2.51,2.52,5216000.0,2.4724,2.4724,2.4528,2.4626,5216000.0
2011-11-18 15:00:00,2.52,2.53,2.51,2.52,5353600.0,2.4626,2.4724,2.4528,2.4626,5353600.0
2011-11-18 15:30:00,2.51,2.52,2.51,2.51,13494400.0,2.4528,2.4626,2.4528,2.4528,13494400.0
2011-11-21 09:30:00,2.45,2.45,2.4,2.4,24601600.0,2.3942,2.3942,2.3454,2.3454,24601600.0
2011-11-21 10:00:00,2.4,2.41,2.39,2.39,21094400.0,2.3454,2.3551,2.3356,2.3356,21094400.0
2011-11-21 10:30:00,2.39,2.4,2.37,2.37,16857600.0,2.3356,2.3454,2.316,2.316,16857600.0
2011-11-21 11:00:00,2.37,2.39,2.37,2.38,12483200.0,2.316,2.3356,2.316,2.3258,12483200.0
2011-11-21 11:30:00,2.38,2.38,2.36,2.38,10934400.0,2.3258,2.3258,2.3063,2.3258,10934400.0
2011-11-21 12:00:00,2.38,2.39,2.38,2.38,4649600.0,2.3258,2.3356,2.3258,2.3258,4649600.0
2011-11-21 12:30:00,2.38,2.39,2.37,2.38,6806400.0,2.3258,2.3356,2.316,2.3258,6806400.0
2011-11-21 13:00:00,2.39,2.41,2.39,2.4,5606400.0,2.3356,2.3551,2.3356,2.3454,5606400.0
2011-11-21 13:30:00,2.4,2.4,2.38,2.38,4272000.0,2.3454,2.3454,2.3258,2.3258,4272000.0
2011-11-21 14:00:00,2.38,2.42,2.38,2.41,7756800.0,2.3258,2.3649,2.3258,2.3551,7756800.0
2011-11-21 14:30:00,2.41,2.42,2.4,2.41,10179200.0,2.3551,2.3649,2.3454,2.3551,10179200.0
2011-11-21 15:00:00,2.41,2.44,2.4,2.44,16304000.0,2.3551,2.3844,2.3454,2.3844,16304000.0
2011-11-21 15:30:00,2.43,2.44,2.41,2.41,13772800.0,2.3747,2.3844,2.3551,2.3551,13772800.0
2011-11-22 09:30:00,2.4,2.43,2.4,2.42,12892800.0,2.3454,2.3747,2.3454,2.3649,12892800.0
2011-11-22 10:00:00,2.42,2.43,2.41,2.43,9395200.0,2.3649,2.3747,2.3551,2.3747,9395200.0
2011-11-22 10:30:00,2.43,2.43,2.38,2.39,12915200.0,2.3747,2.3747,2.3258,2.3356,12915200.0
2011-11-22 11:00:00,2.39,2.4,2.38,2.39,7241600.0,2.3356,2.3454,2.3258,2.3356,7241600.0
2011-11-22 11:30:00,2.39,2.4,2.37,2.4,11584000.0,2.3356,2.3454,2.316,2.3454,11584000.0
2011-11-22 12:00:00,2.4,2.43,2.4,2.4,17916800.0,2.3454,2.3747,2.3454,2.3454,17916800.0
2011-11-22 12:30:00,2.41,2.43,2.4,2.43,6531200.0,2.3551,2.3747,2.3454,2.3747,6531200.0
2011-11-22 13:00:00,2.43,2.44,2.42,2.43,10051200.0,2.3747,2.3844,2.3649,2.3747,10051200.0
2011-11-22 13:30:00,2.43,2.44,2.42,2.43,4512000.0,2.3747,2.3844,2.3649,2.3747,4512000.0
2011-11-22 14:00:00,2.43,2.44,2.42,2.43,4678400.0,2.3747,2.3844,2.3649,2.3747,4678400.0
2011-11-22 14:30:00,2.43,2.44,2.42,2.42,6105600.0,2.3747,2.3844,2.3649,2.3649,6105600.0
2011-11-22 15:00:00,2.42,2.43,2.41,2.43,5955200.0,2.3649,2.3747,2.3551,2.3747,5955200.0
2011-11-22 15:30:00,2.43,2.44,2.42,2.43,14758400.0,2.3747,2.3844,2.3649,2.3747,14758400.0
2011-11-23 09:30:00,2.39,2.4,2.36,2.36,18832000.0,2.3356,2.3454,2.3063,2.3063,18832000.0
2011-11-23 10:00:00,2.36,2.36,2.34,2.34,20454400.0,2.3063,2.3063,2.2867,2.2867,20454400.0
2011-11-23 10:30:00,2.34,2.35,2.33,2.35,11484800.0,2.2867,2.2965,2.2769,2.2965,11484800.0
2011-11-23 11:00:00,2.35,2.35,2.33,2.34,10320000.0,2.2965,2.2965,2.2769,2.2867,10320000.0
2011-11-23 11:30:00,2.33,2.35,2.33,2.34,7171200.0,2.2769,2.2965,2.2769,2.2867,7171200.0
2011-11-23 12:00:00,2.34,2.35,2.34,2.34,4806400.0,2.2867,2.2965,2.2867,2.2867,4806400.0
2011-11-23 12:30:00,2.34,2.35,2.33,2.35,4339200.0,2.2867,2.2965,2.2769,2.2965,4339200.0
2011-11-23 13:00:00,2.35,2.36,2.35,2.36,4156800.0,2.2965,2.3063,2.2965,2.3063,4156800.0
2011-11-23 13:30:00,2.36,2.36,2.34,2.34,4297600.0,2.3063,2.3063,2.2867,2.2867,4297600.0
2011-11-23 14:00:00,2.34,2.34,2.32,2.33,8726400.0,2.2867,2.2867,2.2672,2.2769,8726400.0
2011-11-23 14:30:00,2.33,2.34,2.33,2.33,4067200.0,2.2769,2.2867,2.2769,2.2769,4067200.0
2011-11-23 15:00:00,2.33,2.35,2.33,2.34,9436800.0,2.2769,2.2965,2.2769,2.2867,9436800.0
2011-11-23 15:30:00,2.34,2.36,2.32,2.32,14326400.0,2.2867,2.3063,2.2672,2.2672,14326400.0
2011-11-25 09:30:00,2.3,2.35,2.3,2.33,14198400.0,2.2476,2.2965,2.2476,2.2769,14198400.0
2011-11-25 10:00:00,2.33,2.35,2.32,2.34,8947200.0,2.2769,2.2965,2.2672,2.2867,8947200.0
2011-11-25 10:30:00,2.34,2.35,2.33,2.33,4361600.0,2.2867,2.2965,2.2769,2.2769,4361600.0
2011-11-25 11:00:00,2.33,2.34,2.32,2.32,5174400.0,2.2769,2.2867,2.2672,2.2672,5174400.0
2011-11-25 11:30:00,2.32,2.33,2.3,2.3,5756800.0,2.2672,2.2769,2.2476,2.2476,5756800.0
2011-11-25 12:00:00,2.3,2.31,2.29,2.31,3417600.0,2.2476,2.2574,2.2379,2.2574,3417600.0
2011-11-25 12:30:00,2.31,2.31,2.28,2.28,6588800.0,2.2574,2.2574,2.2281,2.2281,6588800.0
2011-11-28 09:30:00,2.39,2.44,2.39,2.43,19891200.0,2.3356,2.3844,2.3356,2.3747,19891200.0
2011-11-28 10:00:00,2.43,2.44,2.43,2.44,8646400.0,2.3747,2.3844,2.3747,2.3844,8646400.0
2011-11-28 10:30:00,2.44,2.45,2.43,2.43,6713600.0,2.3844,2.3942,2.3747,2.3747,6713600.0
2011-11-28 11:00:00,2.44,2.44,2.43,2.44,4579200.0,2.3844,2.3844,2.3747,2.3844,4579200.0
2011-11-28 11:30:00,2.44,2.45,2.44,2.44,4902400.0,2.3844,2.3942,2.3844,2.3844,4902400.0
2011-11-28 12:00:00,2.44,2.45,2.44,2.44,4140800.0,2.3844,2.3942,2.3844,2.3844,4140800.0
2011-11-28 12:30:00,2.44,2.44,2.43,2.43,3990400.0,2.3844,2.3844,2.3747,2.3747,3990400.0
2011-11-28 13:00:00,2.43,2.44,2.42,2.44,5481600.0,2.3747,2.3844,2.3649,2.3844,5481600.0
2011-11-28 13:30:00,2.44,2.45,2.43,2.43,4873600.0,2.3844,2.3942,2.3747,2.3747,4873600.0
2011-11-28 14:00:00,2.43,2.44,2.43,2.43,5315200.0,2.3747,2.3844,2.3747,2.3747,5315200.0
2011-11-28 14:30:00,2.44,2.44,2.42,2.43,8291200.0,2.3844,2.3844,2.3649,2.3747,8291200.0
2011-11-28 15:00:00,2.43,2.43,2.4,2.41,13846400.0,2.3747,2.3747,2.3454,2.3551,13846400.0
2011-11-28 15:30:00,2.41,2.44,2.41,2.44,23308800.0,2.3551,2.3844,2.3551,2.3844,23308800.0
2011-11-29 09:30:00,2.44,2.46,2.42,2.45,10185600.0,2.3844,2.404,2.3649,2.3942,10185600.0
2011-11-29 10:00:00,2.46,2.48,2.44,2.46,23139200.0,2.404,2.4235,2.3844,2.404,23139200.0
2011-11-29 10:30:00,2.46,2.47,2.44,2.45,6188800.0,2.404,2.4138,2.3844,2.3942,6188800.0
2011-11-29 11:00:00,2.45,2.45,2.43,2.44,9398400.0,2.3942,2.3942,2.3747,2.3844,9398400.0
2011-11-29 11:30:00,2.44,2.46,2.42,2.43,8051200.0,2.3844,2.404,2.3649,2.3747,8051200.0
2011-11-29 12:00:00,2.43,2.44,2.43,2.44,4649600.0,2.3747,2.3844,2.3747,2.3844,4649600.0
2011-11-29 12:30:00,2.44,2.44,2.41,2.42,6848000.0,2.3844,2.3844,2.3551,2.3649,6848000.0
2011-11-29 13:00:00,2.42,2.43,2.4,2.42,5328000.0,2.3649,2.3747,2.3454,2.3649,5328000.0
2011-11-29 13:30:00,2.42,2.42,2.4,2.4,5785600.0,2.3649,2.3649,2.3454,2.3454,5785600.0
2011-11-29 14:00:00,2.4,2.42,2.4,2.42,8870400.0,2.3454,2.3649,2.3454,2.3649,8870400.0
2011-11-29 14:30:00,2.42,2.44,2.42,2.42,9779200.0,2.3649,2.3844,2.3649,2.3649,9779200.0
2011-11-29 15:00:00,2.42,2.44,2.42,2.43,5836800.0,2.3649,2.3844,2.3649,2.3747,5836800.0
2011-11-29 15:30:00,2.43,2.44,2.41,2.41,11516800.0,2.3747,2.3844,2.3551,2.3551,11516800.0
2011-11-30 09:30:00,2.54,2.55,2.53,2.55,27728000.0,2.4822,2.4919,2.4724,2.4919,27728000.0
2011-11-30 10:00:00,2.55,2.57,2.54,2.56,9798400.0,2.4919,2.5115,2.4822,2.5017,9798400.0
2011-11-30 10:30:00,2.56,2.58,2.56,2.58,11769600.0,2.5017,2.5213,2.5017,2.5213,11769600.0
2011-11-30 11:00:00,2.58,2.58,2.57,2.57,5875200.0,2.5213,2.5213,2.5115,2.5115,5875200.0
2011-11-30 11:30:00,2.57,2.58,2.57,2.57,4873600.0,2.5115,2.5213,2.5115,2.5115,4873600.0
2011-11-30 12:00:00,2.57,2.57,2.57,2.57,2348800.0,2.5115,2.5115,2.5115,2.5115,2348800.0
2011-11-30 12:30:00,2.57,2.57,2.57,2.57,2857600.0,2.5115,2.5115,2.5115,2.5115,2857600.0
2011-11-30 13:00:00,2.57,2.57,2.56,2.56,4841600.0,2.5115,2.5115,2.5017,2.5017,4841600.0
2011-11-30 13:30:00,2.56,2.56,2.55,2.55,3459200.0,2.5017,2.5017,2.4919,2.4919,3459200.0
2011-11-30 14:00:00,2.55,2.56,2.55,2.56,4681600.0,2.4919,2.5017,2.4919,2.5017,4681600.0
2011-11-30 14:30:00,2.56,2.56,2.55,2.56,2371200.0,2.5017,2.5017,2.4919,2.5017,2371200.0
2011-11-30 15:00:00,2.55,2.56,2.55,2.56,4256000.0,2.4919,2.5017,2.4919,2.5017,4256000.0
2011-11-30 15:30:00,2.56,2.59,2.56,2.59,15500800.0,2.5017,2.531,2.5017,2.531,15500800.0
2011-12-01 09:30:00,2.59,2.63,2.59,2.62,16032000.0,2.531,2.5701,2.531,2.5603,16032000.0
2011-12-01 10:00:00,2.62,2.63,2.61,2.62,11587200.0,2.5603,2.5701,2.5506,2.5603,11587200.0
2011-12-01 10:30:00,2.62,2.62,2.59,2.6,7235200.0,2.5603,2.5603,2.531,2.5408,7235200.0
2011-12-01 11:00:00,2.6,2.61,2.59,2.59,6694400.0,2.5408,2.5506,2.531,2.531,6694400.0
2011-12-01 11:30:00,2.59,2.61,2.59,2.61,11449600.0,2.531,2.5506,2.531,2.5506,11449600.0
2011-12-01 12:00:00,2.61,2.62,2.6,2.61,3961600.0,2.5506,2.5603,2.5408,2.5506,3961600.0
2011-12-01 12:30:00,2.61,2.62,2.6,2.6,4736000.0,2.5506,2.5603,2.5408,2.5408,4736000.0
2011-12-01 13:00:00,2.6,2.61,2.6,2.61,2972800.0,2.5408,2.5506,2.5408,2.5506,2972800.0
2011-12-01 13:30:00,2.61,2.63,2.61,2.63,4736000.0,2.5506,2.5701,2.5506,2.5701,4736000.0
2011-12-01 14:00:00,2.63,2.63,2.62,2.62,8707200.0,2.5701,2.5701,2.5603,2.5603,8707200.0
2011-12-01 14:30:00,2.62,2.63,2.62,2.62,6464000.0,2.5603,2.5701,2.5603,2.5603,6464000.0
2011-12-01 15:00:00,2.62,2.64,2.62,2.64,7200000.0,2.5603,2.5799,2.5603,2.5799,7200000.0
2011-12-01 15:30:00,2.64,2.64,2.62,2.62,16131200.0,2.5799,2.5799,2.5603,2.5603,16131200.0
2011-12-02 09:30:00,2.68,2.68,2.64,2.66,14211200.0,2.619,2.619,2.5799,2.5994,14211200.0
2011-12-02 10:00:00,2.66,2.68,2.66,2.67,7100800.0,2.5994,2.619,2.5994,2.6092,7100800.0
2011-12-02 10:30:00,2.67,2.67,2.66,2.66,5648000.0,2.6092,2.6092,2.5994,2.5994,5648000.0
2011-12-02 11:00:00,2.66,2.66,2.64,2.65,7961600.0,2.5994,2.5994,2.5799,2.5897,7961600.0
2011-12-02 11:30:00,2.65,2.65,2.62,2.63,7328000.0,2.5897,2.5897,2.5603,2.5701,7328000.0
2011-12-02 12:00:00,2.63,2.64,2.63,2.63,4736000.0,2.5701,2.5799,2.5701,2.5701,4736000.0
2011-12-02 12:30:00,2.63,2.64,2.63,2.64,3046400.0,2.5701,2.5799,2.5701,2.5799,3046400.0
2011-12-02 13:00:00,2.64,2.64,2.63,2.63,3600000.0,2.5799,2.5799,2.5701,2.5701,3600000.0
2011-12-02 13:30:00,2.63,2.64,2.63,2.63,3142400.0,2.5701,2.5799,2.5701,2.5701,3142400.0
2011-12-02 14:00:00,2.63,2.63,2.62,2.63,4969600.0,2.5701,2.5701,2.5603,2.5701,4969600.0
2011-12-02 14:30:00,2.63,2.63,2.62,2.62,2960000.0,2.5701,2.5701,2.5603,2.5603,2960000.0
2011-12-02 15:00:00,2.62,2.63,2.62,2.62,3296000.0,2.5603,2.5701,2.5603,2.5603,3296000.0
2011-12-02 15:30:00,2.62,2.63,2.61,2.61,9452800.0,2.5603,2.5701,2.5506,2.5506,9452800.0
2011-12-05 09:30:00,2.69,2.69,2.65,2.67,10998400.0,2.6288,2.6288,2.5897,2.6092,10998400.0
2011-12-05 10:00:00,2.67,2.7,2.66,2.69,11264000.0,2.6092,2.6385,2.5994,2.6288,11264000.0
2011-12-05 10:30:00,2.69,2.7,2.69,2.69,8972800.0,2.6288,2.6385,2.6288,2.6288,8972800.0
2011-12-05 11:00:00,2.69,2.69,2.68,2.69,2819200.0,2.6288,2.6288,2.619,2.6288,2819200.0
2011-12-05 11:30:00,2.69,2.69,2.68,2.69,3459200.0,2.6288,2.6288,2.619,2.6288,3459200.0
2011-12-05 12:00:00,2.69,2.7,2.69,2.69,2560000.0,2.6288,2.6385,2.6288,2.6288,2560000.0
2011-12-05 12:30:00,2.69,2.7,2.69,2.7,3417600.0,2.6288,2.6385,2.6288,2.6385,3417600.0
2011-12-05 13:00:00,2.7,2.7,2.69,2.69,1846400.0,2.6385,2.6385,2.6288,2.6288,1846400.0
2011-12-05 13:30:00,2.69,2.7,2.67,2.67,8329600.0,2.6288,2.6385,2.6092,2.6092,8329600.0
2011-12-05 14:00:00,2.67,2.67,2.65,2.66,8566400.0,2.6092,2.6092,2.5897,2.5994,8566400.0
2011-12-05 14:30:00,2.66,2.67,2.66,2.67,3747200.0,2.5994,2.6092,2.5994,2.6092,3747200.0
2011-12-05 15:00:00,2.67,2.67,2.64,2.64,10665600.0,2.6092,2.6092,2.5799,2.5799,10665600.0
2011-12-05 15:30:00,2.64,2.67,2.64,2.67,10681600.0,2.5799,2.6092,2.5799,2.6092,10681600.0
2011-12-06 09:30:00,2.67,2.69,2.66,2.67,10921600.0,2.6092,2.6288,2.5994,2.6092,10921600.0
2011-12-06 10:00:00,2.67,2.68,2.65,2.67,10288000.0,2.6092,2.619,2.5897,2.6092,10288000.0
2011-12-06 10:30:00,2.67,2.67,2.65,2.65,7561600.0,2.6092,2.6092,2.5897,2.5897,7561600.0
2011-12-06 11:00:00,2.65,2.66,2.65,2.65,4419200.0,2.5897,2.5994,2.5897,2.5897,4419200.0
2011-12-06 11:30:00,2.65,2.65,2.63,2.65,12307200.0,2.5897,2.5897,2.5701,2.5897,12307200.0
2011-12-06 12:00:00,2.65,2.65,2.64,2.64,4115200.0,2.5897,2.5897,2.5799,2.5799,4115200.0
2011-12-06 12:30:00,2.64,2.65,2.64,2.64,1443200.0,2.5799,2.5897,2.5799,2.5799,1443200.0
2011-12-06 13:00:00,2.64,2.66,2.64,2.65,3824000.0,2.5799,2.5994,2.5799,2.5897,3824000.0
2011-12-06 13:30:00,2.65,2.66,2.64,2.65,3872000.0,2.5897,2.5994,2.5799,2.5897,3872000.0
2011-12-06 14:00:00,2.65,2.65,2.64,2.65,3747200.0,2.5897,2.5897,2.5799,2.5897,3747200.0
2011-12-06 14:30:00,2.64,2.68,2.64,2.67,10054400.0,2.5799,2.619,2.5799,2.6092,10054400.0
2011-12-06 15:00:00,2.67,2.68,2.66,2.66,7254400.0,2.6092,2.619,2.5994,2.5994,7254400.0
2011-12-06 15:30:00,2.66,2.67,2.65,2.65,7916800.0,2.5994,2.6092,2.5897,2.5897,7916800.0
2011-12-07 09:30:00,2.64,2.64,2.59,2.6,16323200.0,2.5799,2.5799,2.531,2.5408,16323200.0
2011-12-07 10:00:00,2.6,2.61,2.58,2.59,7052800.0,2.5408,2.5506,2.5213,2.531,7052800.0
2011-12-07 10:30:00,2.59,2.61,2.59,2.61,10809600.0,2.531,2.5506,2.531,2.5506,10809600.0
2011-12-07 11:00:00,2.61,2.63,2.61,2.63,6192000.0,2.5506,2.5701,2.5506,2.5701,6192000.0
2011-12-07 11:30:00,2.63,2.64,2.63,2.64,7577600.0,2.5701,2.5799,2.5701,2.5799,7577600.0
2011-12-07 12:00:00,2.64,2.65,2.63,2.65,4800000.0,2.5799,2.5897,2.5701,2.5897,4800000.0
2011-12-07 12:30:00,2.64,2.65,2.64,2.65,5571200.0,2.5799,2.5897,2.5799,2.5897,5571200.0
2011-12-07 13:00:00,2.65,2.65,2.64,2.65,3372800.0,2.5897,2.5897,2.5799,2.5897,3372800.0
2011-12-07 13:30:00,2.65,2.65,2.63,2.64,2921600.0,2.5897,2.5897,2.5701,2.5799,2921600.0
2011-12-07 14:00:00,2.64,2.64,2.62,2.63,4006400.0,2.5799,2.5799,2.5603,2.5701,4006400.0
2011-12-07 14:30:00,2.63,2.64,2.61,2.62,6937600.0,2.5701,2.5799,2.5506,2.5603,6937600.0
2011-12-07 15:00:00,2.62,2.65,2.62,2.64,7318400.0,2.5603,2.5897,2.5603,2.5799,7318400.0
2011-12-07 15:30:00,2.65,2.68,2.64,2.65,17312000.0,2.5897,2.619,2.5799,2.5897,17312000.0
2011-12-08 09:30:00,2.62,2.66,2.61,2.64,17200000.0,2.5603,2.5994,2.5506,2.5799,17200000.0
2011-12-08 10:00:00,2.64,2.65,2.61,2.61,9904000.0,2.5799,2.5897,2.5506,2.5506,9904000.0
2011-12-08 10:30:00,2.61,2.64,2.61,2.63,9011200.0,2.5506,2.5799,2.5506,2.5701,9011200.0
2011-12-08 11:00:00,2.63,2.63,2.61,2.61,8899200.0,2.5701,2.5701,2.5506,2.5506,8899200.0
2011-12-08 11:30:00,2.61,2.62,2.61,2.62,8572800.0,2.5506,2.5603,2.5506,2.5603,8572800.0
2011-12-08 12:00:00,2.62,2.62,2.61,2.61,6793600.0,2.5603,2.5603,2.5506,2.5506,6793600.0
2011-12-08 12:30:00,2.61,2.62,2.6,2.61,3526400.0,2.5506,2.5603,2.5408,2.5506,3526400.0
2011-12-08 13:00:00,2.61,2.61,2.58,2.59,8800000.0,2.5506,2.5506,2.5213,2.531,8800000.0
2011-12-08 13:30:00,2.59,2.6,2.58,2.6,8396800.0,2.531,2.5408,2.5213,2.5408,8396800.0
2011-12-08 14:00:00,2.6,2.6,2.59,2.59,4672000.0,2.5408,2.5408,2.531,2.531,4672000.0
2011-12-08 14:30:00,2.59,2.6,2.58,2.58,8470400.0,2.531,2.5408,2.5213,2.5213,8470400.0
2011-12-08 15:00:00,2.58,2.61,2.58,2.6,7244800.0,2.5213,2.5506,2.5213,2.5408,7244800.0
2011-12-08 15:30:00,2.6,2.62,2.55,2.56,20265600.0,2.5408,2.5603,2.4919,2.5017,20265600.0
2011-12-09 09:30:00,2.58,2.61,2.57,2.6,17779200.0,2.5213,2.5506,2.5115,2.5408,17779200.0
2011-12-09 10:00:00,2.6,2.62,2.59,2.6,12595200.0,2.5408,2.5603,2.531,2.5408,12595200.0
2011-12-09 10:30:00,2.6,2.62,2.59,2.62,12246400.0,2.5408,2.5603,2.531,2.5603,12246400.0
2011-12-09 11:00:00,2.62,2.63,2.62,2.63,7206400.0,2.5603,2.5701,2.5603,2.5701,7206400.0
2011-12-09 11:30:00,2.63,2.64,2.63,2.63,4329600.0,2.5701,2.5799,2.5701,2.5701,4329600.0
2011-12-09 12:00:00,2.63,2.64,2.62,2.63,4272000.0,2.5701,2.5799,2.5603,2.5701,4272000.0
2011-12-09 12:30:00,2.63,2.64,2.63,2.64,3577600.0,2.5701,2.5799,2.5701,2.5799,3577600.0
2011-12-09 13:00:00,2.64,2.65,2.63,2.65,3254400.0,2.5799,2.5897,2.5701,2.5897,3254400.0
2011-12-09 13:30:00,2.65,2.65,2.64,2.64,3520000.0,2.5897,2.5897,2.5799,2.5799,3520000.0
2011-12-09 14:00:00,2.64,2.65,2.64,2.65,4732800.0,2.5799,2.5897,2.5799,2.5897,4732800.0
2011-12-09 14:30:00,2.65,2.66,2.65,2.65,6694400.0,2.5897,2.5994,2.5897,2.5897,6694400.0
2011-12-09 15:00:00,2.66,2.66,2.64,2.65,3766400.0,2.5994,2.5994,2.5799,2.5897,3766400.0
2011-12-09 15:30:00,2.65,2.66,2.64,2.64,13961600.0,2.5897,2.5994,2.5799,2.5799,13961600.0
2011-12-12 09:30:00,2.59,2.59,2.56,2.56,12924800.0,2.531,2.531,2.5017,2.5017,12924800.0
2011-12-12 10:00:00,2.56,2.57,2.55,2.55,9926400.0,2.5017,2.5115,2.4919,2.4919,9926400.0
2011-12-12 10:30:00,2.55,2.57,2.55,2.56,6512000.0,2.4919,2.5115,2.4919,2.5017,6512000.0
2011-12-12 11:00:00,2.56,2.58,2.56,2.57,6000000.0,2.5017,2.5213,2.5017,2.5115,6000000.0
2011-12-12 11:30:00,2.57,2.57,2.54,2.55,5891200.0,2.5115,2.5115,2.4822,2.4919,5891200.0
2011-12-12 12:00:00,2.55,2.56,2.55,2.56,5011200.0,2.4919,2.5017,2.4919,2.5017,5011200.0
2011-12-12 12:30:00,2.56,2.56,2.55,2.56,3104000.0,2.5017,2.5017,2.4919,2.5017,3104000.0
2011-12-12 13:00:00,2.56,2.56,2.55,2.56,2841600.0,2.5017,2.5017,2.4919,2.5017,2841600.0
2011-12-12 13:30:00,2.56,2.57,2.56,2.56,2803200.0,2.5017,2.5115,2.5017,2.5017,2803200.0
2011-12-12 14:00:00,2.56,2.57,2.55,2.56,5923200.0,2.5017,2.5115,2.4919,2.5017,5923200.0
2011-12-12 14:30:00,2.56,2.57,2.55,2.56,5763200.0,2.5017,2.5115,2.4919,2.5017,5763200.0
2011-12-12 15:00:00,2.57,2.57,2.55,2.57,8438400.0,2.5115,2.5115,2.4919,2.5115,8438400.0
2011-12-12 15:30:00,2.57,2.59,2.57,2.59,14636800.0,2.5115,2.531,2.5115,2.531,14636800.0
2011-12-13 09:30:00,2.62,2.64,2.62,2.62,12544000.0,2.5603,2.5799,2.5603,2.5603,12544000.0
2011-12-13 10:00:00,2.62,2.63,2.61,2.61,5494400.0,2.5603,2.5701,2.5506,2.5506,5494400.0
2011-12-13 10:30:00,2.61,2.62,2.58,2.58,11660800.0,2.5506,2.5603,2.5213,2.5213,11660800.0
2011-12-13 11:00:00,2.58,2.59,2.57,2.58,9097600.0,2.5213,2.531,2.5115,2.5213,9097600.0
2011-12-13 11:30:00,2.58,2.59,2.57,2.59,5545600.0,2.5213,2.531,2.5115,2.531,5545600.0
2011-12-13 12:00:00,2.59,2.59,2.58,2.59,2697600.0,2.531,2.531,2.5213,2.531,2697600.0
2011-12-13 12:30:00,2.59,2.59,2.58,2.59,4627200.0,2.531,2.531,2.5213,2.531,4627200.0
2011-12-13 13:00:00,2.59,2.59,2.58,2.59,5417600.0,2.531,2.531,2.5213,2.531,5417600.0
2011-12-13 13:30:00,2.59,2.59,2.58,2.59,2956800.0,2.531,2.531,2.5213,2.531,2956800.0
2011-12-13 14:00:00,2.59,2.61,2.57,2.58,12368000.0,2.531,2.5506,2.5115,2.5213,12368000.0
2011-12-13 14:30:00,2.58,2.58,2.55,2.56,14809600.0,2.5213,2.5213,2.4919,2.5017,14809600.0
2011-12-13 15:00:00,2.56,2.57,2.52,2.53,14019200.0,2.5017,2.5115,2.4626,2.4724,14019200.0
2011-12-13 15:30:00,2.53,2.53,2.51,2.53,17052800.0,2.4724,2.4724,2.4528,2.4724,17052800.0
2011-12-14 09:30:00,2.51,2.51,2.47,2.49,16620800.0,2.4528,2.4528,2.4138,2.4333,16620800.0
2011-12-14 10:00:00,2.49,2.49,2.46,2.47,15468800.0,2.4333,2.4333,2.404,2.4138,15468800.0
2011-12-14 10:30:00,2.47,2.48,2.45,2.45,14217600.0,2.4138,2.4235,2.3942,2.3942,14217600.0
2011-12-14 11:00:00,2.45,2.46,2.43,2.44,12806400.0,2.3942,2.404,2.3747,2.3844,12806400.0
2011-12-14 11:30:00,2.43,2.44,2.42,2.43,10979200.0,2.3747,2.3844,2.3649,2.3747,10979200.0
2011-12-14 12:00:00,2.43,2.45,2.43,2.44,7500800.0,2.3747,2.3942,2.3747,2.3844,7500800.0
2011-12-14 12:30:00,2.44,2.46,2.44,2.45,7420800.0,2.3844,2.404,2.3844,2.3942,7420800.0
2011-12-14 13:00:00,2.45,2.47,2.45,2.47,7129600.0,2.3942,2.4138,2.3942,2.4138,7129600.0
2011-12-14 13:30:00,2.47,2.47,2.45,2.46,4643200.0,2.4138,2.4138,2.3942,2.404,4643200.0
2011-12-14 14:00:00,2.46,2.46,2.44,2.46,6665600.0,2.404,2.404,2.3844,2.404,6665600.0
2011-12-14 14:30:00,2.46,2.46,2.44,2.44,8284800.0,2.404,2.404,2.3844,2.3844,8284800.0
2011-12-14 15:00:00,2.44,2.46,2.43,2.45,13600000.0,2.3844,2.404,2.3747,2.3942,13600000.0
2011-12-14 15:30:00,2.45,2.46,2.44,2.45,15363200.0,2.3942,2.404,2.3844,2.3942,15363200.0
2011-12-15 09:30:00,2.49,2.5,2.47,2.47,11219200.0,2.4333,2.4431,2.4138,2.4138,11219200.0
2011-12-15 10:00:00,2.47,2.48,2.45,2.46,12588800.0,2.4138,2.4235,2.3942,2.404,12588800.0
2011-12-15 10:30:00,2.46,2.46,2.43,2.44,13011200.0,2.404,2.404,2.3747,2.3844,13011200.0
2011-12-15 11:00:00,2.44,2.45,2.43,2.45,7456000.0,2.3844,2.3942,2.3747,2.3942,7456000.0
2011-12-15 11:30:00,2.45,2.45,2.43,2.43,5763200.0,2.3942,2.3942,2.3747,2.3747,5763200.0
2011-12-15 12:00:00,2.43,2.45,2.43,2.45,5929600.0,2.3747,2.3942,2.3747,2.3942,5929600.0
2011-12-15 12:30:00,2.45,2.46,2.45,2.45,4515200.0,2.3942,2.404,2.3942,2.3942,4515200.0
2011-12-15 13:00:00,2.45,2.46,2.45,2.45,3616000.0,2.3942,2.404,2.3942,2.3942,3616000.0
2011-12-15 13:30:00,2.45,2.46,2.44,2.45,5206400.0,2.3942,2.404,2.3844,2.3942,5206400.0
2011-12-15 14:00:00,2.45,2.46,2.44,2.45,2028800.0,2.3942,2.404,2.3844,2.3942,2028800.0
2011-12-15 14:30:00,2.44,2.45,2.44,2.44,6662400.0,2.3844,2.3942,2.3844,2.3844,6662400.0
2011-12-15 15:00:00,2.44,2.45,2.44,2.45,8281600.0,2.3844,2.3942,2.3844,2.3942,8281600.0
2011-12-15 15:30:00,2.45,2.45,2.43,2.44,12492800.0,2.3942,2.3942,2.3747,2.3844,12492800.0
2011-12-16 09:30:00,2.46,2.5,2.46,2.5,14662400.0,2.404,2.4431,2.404,2.4431,14662400.0
2011-12-16 10:00:00,2.5,2.53,2.49,2.51,14108800.0,2.4431,2.4724,2.4333,2.4528,14108800.0
2011-12-16 10:30:00,2.52,2.52,2.51,2.52,4963200.0,2.4626,2.4626,2.4528,2.4626,4963200.0
2011-12-16 11:00:00,2.52,2.52,2.51,2.51,4659200.0,2.4626,2.4626,2.4528,2.4528,4659200.0
2011-12-16 11:30:00,2.51,2.51,2.48,2.48,12131200.0,2.4528,2.4528,2.4235,2.4235,12131200.0
2011-12-16 12:00:00,2.48,2.48,2.47,2.47,4675200.0,2.4235,2.4235,2.4138,2.4138,4675200.0
2011-12-16 12:30:00,2.47,2.47,2.45,2.46,10707200.0,2.4138,2.4138,2.3942,2.404,10707200.0
2011-12-16 13:00:00,2.46,2.48,2.46,2.47,5520000.0,2.404,2.4235,2.404,2.4138,5520000.0
2011-12-16 13:30:00,2.47,2.48,2.46,2.47,8345600.0,2.4138,2.4235,2.404,2.4138,8345600.0
2011-12-16 14:00:00,2.47,2.47,2.46,2.46,4464000.0,2.4138,2.4138,2.404,2.404,4464000.0
2011-12-16 14:30:00,2.46,2.47,2.46,2.47,4179200.0,2.404,2.4138,2.404,2.4138,4179200.0
2011-12-16 15:00:00,2.47,2.47,2.46,2.46,7027200.0,2.4138,2.4138,2.404,2.404,7027200.0
2011-12-16 15:30:00,2.46,2.47,2.46,2.46,11177600.0,2.404,2.4138,2.404,2.404,11177600.0
2011-12-19 09:30:00,2.48,2.49,2.47,2.48,7065600.0,2.4235,2.4333,2.4138,2.4235,7065600.0
2011-12-19 10:00:00,2.48,2.48,2.47,2.47,4883200.0,2.4235,2.4235,2.4138,2.4138,4883200.0
2011-12-19 10:30:00,2.48,2.49,2.45,2.46,8652800.0,2.4235,2.4333,2.3942,2.404,8652800.0
2011-12-19 11:00:00,2.45,2.46,2.44,2.45,5472000.0,2.3942,2.404,2.3844,2.3942,5472000.0
2011-12-19 11:30:00,2.45,2.45,2.43,2.44,4348800.0,2.3942,2.3942,2.3747,2.3844,4348800.0
2011-12-19 12:00:00,2.44,2.45,2.44,2.45,3516800.0,2.3844,2.3942,2.3844,2.3942,3516800.0
2011-12-19 12:30:00,2.45,2.45,2.44,2.45,2652800.0,2.3942,2.3942,2.3844,2.3942,2652800.0
2011-12-19 13:00:00,2.45,2.45,2.44,2.44,2150400.0,2.3942,2.3942,2.3844,2.3844,2150400.0
2011-12-19 13:30:00,2.44,2.45,2.44,2.45,3008000.0,2.3844,2.3942,2.3844,2.3942,3008000.0
2011-12-19 14:00:00,2.45,2.45,2.43,2.44,1875200.0,2.3942,2.3942,2.3747,2.3844,1875200.0
2011-12-19 14:30:00,2.44,2.44,2.43,2.44,4419200.0,2.3844,2.3844,2.3747,2.3844,4419200.0
2011-12-19 15:00:00,2.44,2.44,2.4,2.4,10752000.0,2.3844,2.3844,2.3454,2.3454,10752000.0
2011-12-19 15:30:00,2.4,2.41,2.4,2.41,15321600.0,2.3454,2.3551,2.3454,2.3551,15321600.0
2011-12-20 09:30:00,2.49,2.52,2.49,2.52,24620800.0,2.4333,2.4626,2.4333,2.4626,24620800.0
2011-12-20 10:00:00,2.52,2.53,2.51,2.53,10454400.0,2.4626,2.4724,2.4528,2.4724,10454400.0
2011-12-20 10:30:00,2.53,2.54,2.52,2.53,4364800.0,2.4724,2.4822,2.4626,2.4724,4364800.0
2011-12-20 11:00:00,2.53,2.54,2.53,2.53,6899200.0,2.4724,2.4822,2.4724,2.4724,6899200.0
2011-12-20 11:30:00,2.53,2.55,2.53,2.54,10403200.0,2.4724,2.4919,2.4724,2.4822,10403200.0
2011-12-20 12:00:00,2.54,2.55,2.54,2.54,4048000.0,2.4822,2.4919,2.4822,2.4822,4048000.0
2011-12-20 12:30:00,2.54,2.54,2.54,2.54,2278400.0,2.4822,2.4822,2.4822,2.4822,2278400.0
2011-12-20 13:00:00,2.54,2.56,2.54,2.55,7004800.0,2.4822,2.5017,2.4822,2.4919,7004800.0
2011-12-20 13:30:00,2.55,2.55,2.55,2.55,2416000.0,2.4919,2.4919,2.4919,2.4919,2416000.0
2011-12-20 14:00:00,2.55,2.55,2.54,2.55,3132800.0,2.4919,2.4919,2.4822,2.4919,3132800.0
2011-12-20 14:30:00,2.55,2.56,2.55,2.55,3203200.0,2.4919,2.5017,2.4919,2.4919,3203200.0
2011-12-20 15:00:00,2.55,2.56,2.55,2.55,4128000.0,2.4919,2.5017,2.4919,2.4919,4128000.0
2011-12-20 15:30:00,2.55,2.56,2.54,2.55,13692800.0,2.4919,2.5017,2.4822,2.4919,13692800.0
2011-12-21 09:30:00,2.53,2.53,2.47,2.48,18982400.0,2.4724,2.4724,2.4138,2.4235,18982400.0
2011-12-21 10:00:00,2.47,2.49,2.46,2.47,12054400.0,2.4138,2.4333,2.404,2.4138,12054400.0
2011-12-21 10:30:00,2.47,2.48,2.45,2.46,8112000.0,2.4138,2.4235,2.3942,2.404,8112000.0
2011-12-21 11:00:00,2.46,2.46,2.44,2.45,6355200.0,2.404,2.404,2.3844,2.3942,6355200.0
2011-12-21 11:30:00,2.45,2.45,2.44,2.45,5174400.0,2.3942,2.3942,2.3844,2.3942,5174400.0
2011-12-21 12:00:00,2.45,2.45,2.42,2.43,8854400.0,2.3942,2.3942,2.3649,2.3747,8854400.0
2011-12-21 12:30:00,2.43,2.44,2.42,2.44,7760000.0,2.3747,2.3844,2.3649,2.3844,7760000.0
2011-12-21 13:00:00,2.44,2.45,2.44,2.44,5670400.0,2.3844,2.3942,2.3844,2.3844,5670400.0
2011-12-21 13:30:00,2.44,2.45,2.43,2.45,6249600.0,2.3844,2.3942,2.3747,2.3942,6249600.0
2011-12-21 14:00:00,2.45,2.46,2.44,2.45,8480000.0,2.3942,2.404,2.3844,2.3942,8480000.0
2011-12-21 14:30:00,2.45,2.46,2.44,2.46,8147200.0,2.3942,2.404,2.3844,2.404,8147200.0
2011-12-21 15:00:00,2.46,2.48,2.45,2.47,12224000.0,2.404,2.4235,2.3942,2.4138,12224000.0
2011-12-21 15:30:00,2.48,2.49,2.47,2.48,19766400.0,2.4235,2.4333,2.4138,2.4235,19766400.0
2011-12-22 09:30:00,2.49,2.52,2.49,2.51,9046400.0,2.4333,2.4626,2.4333,2.4528,9046400.0
2011-12-22 10:00:00,2.51,2.52,2.5,2.51,6659200.0,2.4528,2.4626,2.4431,2.4528,6659200.0
2011-12-22 10:30:00,2.51,2.51,2.49,2.5,3715200.0,2.4528,2.4528,2.4333,2.4431,3715200.0
2011-12-22 11:00:00,2.5,2.51,2.5,2.51,5782400.0,2.4431,2.4528,2.4431,2.4528,5782400.0
2011-12-22 11:30:00,2.51,2.52,2.51,2.51,5020800.0,2.4528,2.4626,2.4528,2.4528,5020800.0
2011-12-22 12:00:00,2.51,2.52,2.51,2.52,2976000.0,2.4528,2.4626,2.4528,2.4626,2976000.0
2011-12-22 12:30:00,2.52,2.53,2.52,2.52,2243200.0,2.4626,2.4724,2.4626,2.4626,2243200.0
2011-12-22 13:00:00,2.52,2.52,2.52,2.52,1404800.0,2.4626,2.4626,2.4626,2.4626,1404800.0
2011-12-22 13:30:00,2.52,2.52,2.52,2.52,6102400.0,2.4626,2.4626,2.4626,2.4626,6102400.0
2011-12-22 14:00:00,2.52,2.52,2.51,2.52,3430400.0,2.4626,2.4626,2.4528,2.4626,3430400.0
2011-12-22 14:30:00,2.52,2.52,2.52,2.52,1971200.0,2.4626,2.4626,2.4626,2.4626,1971200.0
2011-12-22 15:00:00,2.52,2.52,2.52,2.52,2806400.0,2.4626,2.4626,2.4626,2.4626,2806400.0
2011-12-22 15:30:00,2.52,2.53,2.52,2.52,7952000.0,2.4626,2.4724,2.4626,2.4626,7952000.0
2011-12-23 09:30:00,2.53,2.54,2.53,2.54,6972800.0,2.4724,2.4822,2.4724,2.4822,6972800.0
2011-12-23 10:00:00,2.54,2.54,2.52,2.53,5657600.0,2.4822,2.4822,2.4626,2.4724,5657600.0
2011-12-23 10:30:00,2.53,2.53,2.53,2.53,1705600.0,2.4724,2.4724,2.4724,2.4724,1705600.0
2011-12-23 11:00:00,2.53,2.54,2.53,2.54,4972800.0,2.4724,2.4822,2.4724,2.4822,4972800.0
2011-12-23 11:30:00,2.54,2.55,2.54,2.55,1430400.0,2.4822,2.4919,2.4822,2.4919,1430400.0
2011-12-23 12:00:00,2.55,2.56,2.55,2.56,3526400.0,2.4919,2.5017,2.4919,2.5017,3526400.0
2011-12-23 12:30:00,2.56,2.56,2.56,2.56,2201600.0,2.5017,2.5017,2.5017,2.5017,2201600.0
2011-12-23 13:00:00,2.56,2.56,2.55,2.56,1443200.0,2.5017,2.5017,2.4919,2.5017,1443200.0
2011-12-23 13:30:00,2.56,2.56,2.56,2.56,678400.0,2.5017,2.5017,2.5017,2.5017,678400.0
2011-12-23 14:00:00,2.56,2.56,2.55,2.55,1235200.0,2.5017,2.5017,2.4919,2.4919,1235200.0
2011-12-23 14:30:00,2.55,2.56,2.55,2.55,1408000.0,2.4919,2.5017,2.4919,2.4919,1408000.0
2011-12-23 15:00:00,2.55,2.55,2.55,2.55,1411200.0,2.4919,2.4919,2.4919,2.4919,1411200.0
2011-12-23 15:30:00,2.55,2.57,2.55,2.57,7904000.0,2.4919,2.5115,2.4919,2.5115,7904000.0
2011-12-27 09:30:00,2.56,2.59,2.55,2.59,6784000.0,2.5017,2.531,2.4919,2.531,6784000.0
2011-12-27 10:00:00,2.59,2.59,2.58,2.59,5113600.0,2.531,2.531,2.5213,2.531,5113600.0
2011-12-27 10:30:00,2.59,2.59,2.57,2.57,3942400.0,2.531,2.531,2.5115,2.5115,3942400.0
2011-12-27 11:00:00,2.57,2.58,2.57,2.58,1888000.0,2.5115,2.5213,2.5115,2.5213,1888000.0
2011-12-27 11:30:00,2.58,2.58,2.58,2.58,1680000.0,2.5213,2.5213,2.5213,2.5213,1680000.0
2011-12-27 12:00:00,2.58,2.59,2.58,2.59,1318400.0,2.5213,2.531,2.5213,2.531,1318400.0
2011-12-27 12:30:00,2.59,2.59,2.59,2.59,1740800.0,2.531,2.531,2.531,2.531,1740800.0
2011-12-27 13:00:00,2.59,2.59,2.58,2.59,835200.0,2.531,2.531,2.5213,2.531,835200.0
2011-12-27 13:30:00,2.59,2.6,2.59,2.6,2025600.0,2.531,2.5408,2.531,2.5408,2025600.0
2011-12-27 14:00:00,2.6,2.6,2.59,2.59,1536000.0,2.5408,2.5408,2.531,2.531,1536000.0
2011-12-27 14:30:00,2.59,2.6,2.59,2.6,3331200.0,2.531,2.5408,2.531,2.5408,3331200.0
2011-12-27 15:00:00,2.6,2.6,2.59,2.59,1948800.0,2.5408,2.5408,2.531,2.531,1948800.0
2011-12-27 15:30:00,2.59,2.59,2.58,2.58,6937600.0,2.531,2.531,2.5213,2.5213,6937600.0
2011-12-28 09:30:00,2.58,2.58,2.54,2.55,9692800.0,2.5213,2.5213,2.4822,2.4919,9692800.0
2011-12-28 10:00:00,2.55,2.56,2.54,2.54,6819200.0,2.4919,2.5017,2.4822,2.4822,6819200.0
2011-12-28 10:30:00,2.54,2.55,2.53,2.54,5801600.0,2.4822,2.4919,2.4724,2.4822,5801600.0
2011-12-28 11:00:00,2.54,2.55,2.54,2.54,4163200.0,2.4822,2.4919,2.4822,2.4822,4163200.0
2011-12-28 11:30:00,2.54,2.54,2.53,2.53,5603200.0,2.4822,2.4822,2.4724,2.4724,5603200.0
2011-12-28 12:00:00,2.53,2.54,2.53,2.53,3123200.0,2.4724,2.4822,2.4724,2.4724,3123200.0
2011-12-28 12:30:00,2.54,2.54,2.52,2.53,4307200.0,2.4822,2.4822,2.4626,2.4724,4307200.0
2011-12-28 13:00:00,2.53,2.53,2.53,2.53,2134400.0,2.4724,2.4724,2.4724,2.4724,2134400.0
2011-12-28 13:30:00,2.53,2.54,2.53,2.54,3609600.0,2.4724,2.4822,2.4724,2.4822,3609600.0
2011-12-28 14:00:00,2.54,2.54,2.53,2.53,5174400.0,2.4822,2.4822,2.4724,2.4724,5174400.0
2011-12-28 14:30:00,2.53,2.54,2.53,2.53,2313600.0,2.4724,2.4822,2.4724,2.4724,2313600.0
2011-12-28 15:00:00,2.53,2.54,2.51,2.51,9200000.0,2.4724,2.4822,2.4528,2.4528,9200000.0
2011-12-28 15:30:00,2.51,2.53,2.51,2.53,13161600.0,2.4528,2.4724,2.4528,2.4724,13161600.0
2011-12-29 09:30:00,2.53,2.54,2.52,2.52,7424000.0,2.4724,2.4822,2.4626,2.4626,7424000.0
2011-12-29 10:00:00,2.52,2.54,2.52,2.53,6393600.0,2.4626,2.4822,2.4626,2.4724,6393600.0
2011-12-29 10:30:00,2.53,2.54,2.53,2.54,5568000.0,2.4724,2.4822,2.4724,2.4822,5568000.0
2011-12-29 11:00:00,2.54,2.54,2.53,2.54,3360000.0,2.4822,2.4822,2.4724,2.4822,3360000.0
2011-12-29 11:30:00,2.54,2.55,2.54,2.55,3033600.0,2.4822,2.4919,2.4822,2.4919,3033600.0
2011-12-29 12:00:00,2.55,2.55,2.54,2.55,2944000.0,2.4919,2.4919,2.4822,2.4919,2944000.0
2011-12-29 12:30:00,2.55,2.55,2.54,2.55,1571200.0,2.4919,2.4919,2.4822,2.4919,1571200.0
2011-12-29 13:00:00,2.55,2.56,2.55,2.55,3616000.0,2.4919,2.5017,2.4919,2.4919,3616000.0
2011-12-29 13:30:00,2.55,2.56,2.55,2.55,1907200.0,2.4919,2.5017,2.4919,2.4919,1907200.0
2011-12-29 14:00:00,2.55,2.56,2.55,2.55,1574400.0,2.4919,2.5017,2.4919,2.4919,1574400.0
2011-12-29 14:30:00,2.55,2.55,2.55,2.55,1529600.0,2.4919,2.4919,2.4919,2.4919,1529600.0
2011-12-29 15:00:00,2.55,2.56,2.55,2.56,4505600.0,2.4919,2.5017,2.4919,2.5017,4505600.0
2011-12-29 15:30:00,2.56,2.56,2.55,2.56,14208000.0,2.5017,2.5017,2.4919,2.5017,14208000.0
2011-12-30 09:30:00,2.55,2.57,2.55,2.57,4540800.0,2.4919,2.5115,2.4919,2.5115,4540800.0
2011-12-30 10:00:00,2.57,2.57,2.56,2.56,5747200.0,2.5115,2.5115,2.5017,2.5017,5747200.0
2011-12-30 10:30:00,2.56,2.57,2.56,2.56,4841600.0,2.5017,2.5115,2.5017,2.5017,4841600.0
2011-12-30 11:00:00,2.56,2.57,2.56,2.57,2742400.0,2.5017,2.5115,2.5017,2.5115,2742400.0
2011-12-30 11:30:00,2.57,2.57,2.56,2.56,2172800.0,2.5115,2.5115,2.5017,2.5017,2172800.0
2011-12-30 12:00:00,2.56,2.56,2.56,2.56,1654400.0,2.5017,2.5017,2.5017,2.5017,1654400.0
2011-12-30 12:30:00,2.56,2.57,2.56,2.57,979200.0,2.5017,2.5115,2.5017,2.5115,979200.0
2011-12-30 13:00:00,2.57,2.57,2.56,2.56,883200.0,2.5115,2.5115,2.5017,2.5017,883200.0
2011-12-30 13:30:00,2.56,2.57,2.56,2.56,496000.0,2.5017,2.5115,2.5017,2.5017,496000.0
2011-12-30 14:00:00,2.56,2.56,2.55,2.55,3107200.0,2.5017,2.5017,2.4919,2.4919,3107200.0
2011-12-30 14:30:00,2.55,2.55,2.55,2.55,1376000.0,2.4919,2.4919,2.4919,2.4919,1376000.0
2011-12-30 15:00:00,2.55,2.56,2.55,2.55,2220800.0,2.4919,2.5017,2.4919,2.4919,2220800.0
2011-12-30 15:30:00,2.56,2.56,2.54,2.55,6662400.0,2.5017,2.5017,2.4822,2.4919,6662400.0
2012-01-03 09:30:00,2.64,2.67,2.64,2.65,14508800.0,2.5799,2.6092,2.5799,2.5897,14508800.0
2012-01-03 10:00:00,2.65,2.67,2.65,2.66,9987200.0,2.5897,2.6092,2.5897,2.5994,9987200.0
2012-01-03 10:30:00,2.66,2.67,2.66,2.66,3481600.0,2.5994,2.6092,2.5994,2.5994,3481600.0
2012-01-03 11:00:00,2.66,2.67,2.66,2.66,4256000.0,2.5994,2.6092,2.5994,2.5994,4256000.0
2012-01-03 11:30:00,2.66,2.66,2.65,2.65,4566400.0,2.5994,2.5994,2.5897,2.5897,4566400.0
2012-01-03 12:00:00,2.65,2.66,2.65,2.65,3641600.0,2.5897,2.5994,2.5897,2.5897,3641600.0
2012-01-03 12:30:00,2.65,2.65,2.63,2.64,9398400.0,2.5897,2.5897,2.5701,2.5799,9398400.0
2012-01-03 13:00:00,2.64,2.64,2.63,2.64,5561600.0,2.5799,2.5799,2.5701,2.5799,5561600.0
2012-01-03 13:30:00,2.64,2.65,2.63,2.64,5379200.0,2.5799,2.5897,2.5701,2.5799,5379200.0
2012-01-03 14:00:00,2.64,2.65,2.64,2.65,3840000.0,2.5799,2.5897,2.5799,2.5897,3840000.0
2012-01-03 14:30:00,2.65,2.66,2.65,2.66,6416000.0,2.5897,2.5994,2.5897,2.5994,6416000.0
2012-01-03 15:00:00,2.66,2.66,2.65,2.65,7315200.0,2.5994,2.5994,2.5897,2.5897,7315200.0
2012-01-03 15:30:00,2.65,2.66,2.64,2.64,11548800.0,2.5897,2.5994,2.5799,2.5799,11548800.0
2012-01-04 09:30:00,2.63,2.64,2.62,2.63,8304000.0,2.5701,2.5799,2.5603,2.5701,8304000.0
2012-01-04 10:00:00,2.63,2.63,2.62,2.62,6198400.0,2.5701,2.5701,2.5603,2.5603,6198400.0
2012-01-04 10:30:00,2.62,2.63,2.61,2.63,6867200.0,2.5603,2.5701,2.5506,2.5701,6867200.0
2012-01-04 11:00:00,2.63,2.65,2.63,2.64,5078400.0,2.5701,2.5897,2.5701,2.5799,5078400.0
2012-01-04 11:30:00,2.64,2.65,2.64,2.65,2448000.0,2.5799,2.5897,2.5799,2.5897,2448000.0
2012-01-04 12:00:00,2.65,2.66,2.65,2.65,4627200.0,2.5897,2.5994,2.5897,2.5897,4627200.0
2012-01-04 12:30:00,2.65,2.66,2.65,2.66,4486400.0,2.5897,2.5994,2.5897,2.5994,4486400.0
2012-01-04 13:00:00,2.66,2.66,2.65,2.66,3616000.0,2.5994,2.5994,2.5897,2.5994,3616000.0
2012-01-04 13:30:00,2.65,2.67,2.65,2.66,3299200.0,2.5897,2.6092,2.5897,2.5994,3299200.0
2012-01-04 14:00:00,2.66,2.66,2.65,2.66,3862400.0,2.5994,2.5994,2.5897,2.5994,3862400.0
2012-01-04 14:30:00,2.66,2.67,2.66,2.67,3699200.0,2.5994,2.6092,2.5994,2.6092,3699200.0
2012-01-04 15:00:00,2.67,2.67,2.65,2.66,1894400.0,2.6092,2.6092,2.5897,2.5994,1894400.0
2012-01-04 15:30:00,2.66,2.67,2.66,2.66,6086400.0,2.5994,2.6092,2.5994,2.5994,6086400.0
2012-01-05 09:30:00,2.65,2.67,2.63,2.65,8348800.0,2.5897,2.6092,2.5701,2.5897,8348800.0
2012-01-05 10:00:00,2.65,2.67,2.64,2.67,5993600.0,2.5897,2.6092,2.5799,2.6092,5993600.0
2012-01-05 10:30:00,2.67,2.67,2.65,2.66,6928000.0,2.6092,2.6092,2.5897,2.5994,6928000.0
2012-01-05 11:00:00,2.66,2.67,2.65,2.67,5478400.0,2.5994,2.6092,2.5897,2.6092,5478400.0
2012-01-05 11:30:00,2.67,2.68,2.67,2.67,4128000.0,2.6092,2.619,2.6092,2.6092,4128000.0
2012-01-05 12:00:00,2.67,2.68,2.67,2.68,2201600.0,2.6092,2.619,2.6092,2.619,2201600.0
2012-01-05 12:30:00,2.68,2.69,2.68,2.69,2336000.0,2.619,2.6288,2.619,2.6288,2336000.0
2012-01-05 13:00:00,2.69,2.7,2.69,2.7,2854400.0,2.6288,2.6385,2.6288,2.6385,2854400.0
2012-01-05 13:30:00,2.7,2.71,2.7,2.71,5715200.0,2.6385,2.6483,2.6385,2.6483,5715200.0
2012-01-05 14:00:00,2.7,2.71,2.7,2.7,4876800.0,2.6385,2.6483,2.6385,2.6385,4876800.0
2012-01-05 14:30:00,2.7,2.7,2.7,2.7,2681600.0,2.6385,2.6385,2.6385,2.6385,2681600.0
2012-01-05 15:00:00,2.7,2.7,2.69,2.7,4128000.0,2.6385,2.6385,2.6288,2.6385,4128000.0
2012-01-05 15:30:00,2.7,2.71,2.69,2.71,14441600.0,2.6385,2.6483,2.6288,2.6483,14441600.0
2012-01-06 09:30:00,2.71,2.71,2.69,2.7,11756800.0,2.6483,2.6483,2.6288,2.6385,11756800.0
2012-01-06 10:00:00,2.7,2.71,2.69,2.7,7264000.0,2.6385,2.6483,2.6288,2.6385,7264000.0
2012-01-06 10:30:00,2.7,2.72,2.7,2.71,7833600.0,2.6385,2.6581,2.6385,2.6483,7833600.0
2012-01-06 11:00:00,2.71,2.72,2.71,2.72,5580800.0,2.6483,2.6581,2.6483,2.6581,5580800.0
2012-01-06 11:30:00,2.72,2.73,2.72,2.73,5824000.0,2.6581,2.6678,2.6581,2.6678,5824000.0
2012-01-06 12:00:00,2.73,2.73,2.72,2.73,2636800.0,2.6678,2.6678,2.6581,2.6678,2636800.0
2012-01-06 12:30:00,2.72,2.73,2.72,2.72,3350400.0,2.6581,2.6678,2.6581,2.6581,3350400.0
2012-01-06 13:00:00,2.72,2.72,2.71,2.72,4048000.0,2.6581,2.6581,2.6483,2.6581,4048000.0
2012-01-06 13:30:00,2.72,2.74,2.72,2.73,7744000.0,2.6581,2.6776,2.6581,2.6678,7744000.0
2012-01-06 14:00:00,2.73,2.73,2.72,2.73,6096000.0,2.6678,2.6678,2.6581,2.6678,6096000.0
2012-01-06 14:30:00,2.73,2.73,2.73,2.73,3628800.0,2.6678,2.6678,2.6678,2.6678,3628800.0
2012-01-06 15:00:00,2.73,2.73,2.72,2.73,3609600.0,2.6678,2.6678,2.6581,2.6678,3609600.0
2012-01-06 15:30:00,2.73,2.73,2.72,2.72,10736000.0,2.6678,2.6678,2.6581,2.6581,10736000.0
2012-01-09 09:30:00,2.74,2.74,2.72,2.72,12499200.0,2.6776,2.6776,2.6581,2.6581,12499200.0
2012-01-09 10:00:00,2.72,2.73,2.72,2.73,8540800.0,2.6581,2.6678,2.6581,2.6678,8540800.0
2012-01-09 10:30:00,2.73,2.73,2.7,2.71,9430400.0,2.6678,2.6678,2.6385,2.6483,9430400.0
2012-01-09 11:00:00,2.71,2.71,2.69,2.7,9676800.0,2.6483,2.6483,2.6288,2.6385,9676800.0
2012-01-09 11:30:00,2.7,2.72,2.7,2.71,6806400.0,2.6385,2.6581,2.6385,2.6483,6806400.0
2012-01-09 12:00:00,2.71,2.71,2.7,2.71,3484800.0,2.6483,2.6483,2.6385,2.6483,3484800.0
2012-01-09 12:30:00,2.71,2.71,2.71,2.71,3715200.0,2.6483,2.6483,2.6483,2.6483,3715200.0
2012-01-09 13:00:00,2.71,2.72,2.71,2.72,2918400.0,2.6483,2.6581,2.6483,2.6581,2918400.0
2012-01-09 13:30:00,2.72,2.72,2.71,2.72,2067200.0,2.6581,2.6581,2.6483,2.6581,2067200.0
2012-01-09 14:00:00,2.72,2.72,2.72,2.72,3155200.0,2.6581,2.6581,2.6581,2.6581,3155200.0
2012-01-09 14:30:00,2.72,2.73,2.71,2.72,2880000.0,2.6581,2.6678,2.6483,2.6581,2880000.0
2012-01-09 15:00:00,2.72,2.72,2.71,2.72,4800000.0,2.6581,2.6581,2.6483,2.6581,4800000.0
2012-01-09 15:30:00,2.72,2.72,2.71,2.71,9529600.0,2.6581,2.6581,2.6483,2.6483,9529600.0
2012-01-10 09:30:00,2.77,2.78,2.76,2.77,11033600.0,2.7069,2.7167,2.6972,2.7069,11033600.0
2012-01-10 10:00:00,2.77,2.78,2.76,2.77,8544000.0,2.7069,2.7167,2.6972,2.7069,8544000.0
2012-01-10 10:30:00,2.77,2.77,2.76,2.76,3708800.0,2.7069,2.7069,2.6972,2.6972,3708800.0
2012-01-10 11:00:00,2.76,2.77,2.75,2.76,5641600.0,2.6972,2.7069,2.6874,2.6972,5641600.0
2012-01-10 11:30:00,2.76,2.77,2.75,2.76,4412800.0,2.6972,2.7069,2.6874,2.6972,4412800.0
2012-01-10 12:00:00,2.75,2.76,2.73,2.74,3664000.0,2.6874,2.6972,2.6678,2.6776,3664000.0
2012-01-10 12:30:00,2.73,2.75,2.73,2.75,2780800.0,2.6678,2.6874,2.6678,2.6874,2780800.0
2012-01-10 13:00:00,2.75,2.75,2.74,2.74,2262400.0,2.6874,2.6874,2.6776,2.6776,2262400.0
2012-01-10 13:30:00,2.74,2.75,2.74,2.75,3436800.0,2.6776,2.6874,2.6776,2.6874,3436800.0
2012-01-10 14:00:00,2.75,2.76,2.75,2.75,1894400.0,2.6874,2.6972,2.6874,2.6874,1894400.0
2012-01-10 14:30:00,2.75,2.76,2.75,2.76,2640000.0,2.6874,2.6972,2.6874,2.6972,2640000.0
2012-01-10 15:00:00,2.76,2.76,2.75,2.75,2432000.0,2.6972,2.6972,2.6874,2.6874,2432000.0
2012-01-10 15:30:00,2.75,2.75,2.74,2.75,10793600.0,2.6874,2.6874,2.6776,2.6874,10793600.0
2012-01-11 09:30:00,2.75,2.76,2.73,2.73,15046400.0,2.6874,2.6972,2.6678,2.6678,15046400.0
2012-01-11 10:00:00,2.73,2.76,2.73,2.75,7404800.0,2.6678,2.6972,2.6678,2.6874,7404800.0
2012-01-11 10:30:00,2.75,2.76,2.75,2.75,5772800.0,2.6874,2.6972,2.6874,2.6874,5772800.0
2012-01-11 11:00:00,2.75,2.76,2.75,2.75,2774400.0,2.6874,2.6972,2.6874,2.6874,2774400.0
2012-01-11 11:30:00,2.75,2.76,2.75,2.75,3401600.0,2.6874,2.6972,2.6874,2.6874,3401600.0
2012-01-11 12:00:00,2.75,2.76,2.75,2.75,3216000.0,2.6874,2.6972,2.6874,2.6874,3216000.0
2012-01-11 12:30:00,2.75,2.76,2.75,2.75,1961600.0,2.6874,2.6972,2.6874,2.6874,1961600.0
2012-01-11 13:00:00,2.75,2.76,2.75,2.76,2272000.0,2.6874,2.6972,2.6874,2.6972,2272000.0
2012-01-11 13:30:00,2.76,2.77,2.75,2.75,4243200.0,2.6972,2.7069,2.6874,2.6874,4243200.0
2012-01-11 14:00:00,2.75,2.76,2.75,2.76,5792000.0,2.6874,2.6972,2.6874,2.6972,5792000.0
2012-01-11 14:30:00,2.76,2.76,2.76,2.76,3900800.0,2.6972,2.6972,2.6972,2.6972,3900800.0
2012-01-11 15:00:00,2.76,2.77,2.76,2.77,3913600.0,2.6972,2.7069,2.6972,2.7069,3913600.0
2012-01-11 15:30:00,2.77,2.77,2.76,2.76,7209600.0,2.7069,2.7069,2.6972,2.6972,7209600.0
2012-01-12 09:30:00,2.77,2.78,2.75,2.76,15020800.0,2.7069,2.7167,2.6874,2.6972,15020800.0
2012-01-12 10:00:00,2.76,2.76,2.73,2.75,19737600.0,2.6972,2.6972,2.6678,2.6874,19737600.0
2012-01-12 10:30:00,2.75,2.75,2.73,2.74,7097600.0,2.6874,2.6874,2.6678,2.6776,7097600.0
2012-01-12 11:00:00,2.74,2.76,2.74,2.76,5398400.0,2.6776,2.6972,2.6776,2.6972,5398400.0
2012-01-12 11:30:00,2.76,2.77,2.76,2.76,6355200.0,2.6972,2.7069,2.6972,2.6972,6355200.0
2012-01-12 12:00:00,2.76,2.77,2.76,2.77,3593600.0,2.6972,2.7069,2.6972,2.7069,3593600.0
2012-01-12 12:30:00,2.77,2.77,2.76,2.77,4742400.0,2.7069,2.7069,2.6972,2.7069,4742400.0
2012-01-12 13:00:00,2.77,2.78,2.77,2.77,4284800.0,2.7069,2.7167,2.7069,2.7069,4284800.0
2012-01-12 13:30:00,2.77,2.77,2.76,2.77,2380800.0,2.7069,2.7069,2.6972,2.7069,2380800.0
2012-01-12 14:00:00,2.77,2.77,2.77,2.77,3132800.0,2.7069,2.7069,2.7069,2.7069,3132800.0
2012-01-12 14:30:00,2.77,2.78,2.77,2.78,8025600.0,2.7069,2.7167,2.7069,2.7167,8025600.0
2012-01-12 15:00:00,2.78,2.79,2.78,2.78,6051200.0,2.7167,2.7265,2.7167,2.7167,6051200.0
2012-01-12 15:30:00,2.78,2.79,2.78,2.78,9600000.0,2.7167,2.7265,2.7167,2.7167,9600000.0
2012-01-13 09:30:00,2.75,2.76,2.73,2.75,13590400.0,2.6874,2.6972,2.6678,2.6874,13590400.0
2012-01-13 10:00:00,2.75,2.75,2.71,2.73,15363200.0,2.6874,2.6874,2.6483,2.6678,15363200.0
2012-01-13 10:30:00,2.73,2.74,2.72,2.73,10092800.0,2.6678,2.6776,2.6581,2.6678,10092800.0
2012-01-13 11:00:00,2.73,2.75,2.73,2.75,6441600.0,2.6678,2.6874,2.6678,2.6874,6441600.0
2012-01-13 11:30:00,2.75,2.75,2.75,2.75,4662400.0,2.6874,2.6874,2.6874,2.6874,4662400.0
2012-01-13 12:00:00,2.75,2.75,2.74,2.74,4896000.0,2.6874,2.6874,2.6776,2.6776,4896000.0
2012-01-13 12:30:00,2.74,2.74,2.73,2.74,3836800.0,2.6776,2.6776,2.6678,2.6776,3836800.0
2012-01-13 13:00:00,2.74,2.74,2.73,2.73,4928000.0,2.6776,2.6776,2.6678,2.6678,4928000.0
2012-01-13 13:30:00,2.73,2.75,2.73,2.74,4601600.0,2.6678,2.6874,2.6678,2.6776,4601600.0
2012-01-13 14:00:00,2.74,2.75,2.74,2.75,5411200.0,2.6776,2.6874,2.6776,2.6874,5411200.0
2012-01-13 14:30:00,2.75,2.75,2.74,2.75,3990400.0,2.6874,2.6874,2.6776,2.6874,3990400.0
2012-01-13 15:00:00,2.75,2.76,2.75,2.76,5264000.0,2.6874,2.6972,2.6874,2.6972,5264000.0
2012-01-13 15:30:00,2.76,2.76,2.75,2.76,10041600.0,2.6972,2.6972,2.6874,2.6972,10041600.0
2012-01-17 09:30:00,2.81,2.82,2.81,2.82,11305600.0,2.746,2.7558,2.746,2.7558,11305600.0
2012-01-17 10:00:00,2.82,2.82,2.81,2.82,9798400.0,2.7558,2.7558,2.746,2.7558,9798400.0
2012-01-17 10:30:00,2.82,2.83,2.82,2.82,6966400.0,2.7558,2.7656,2.7558,2.7558,6966400.0
2012-01-17 11:00:00,2.82,2.83,2.82,2.83,7193600.0,2.7558,2.7656,2.7558,2.7656,7193600.0
2012-01-17 11:30:00,2.83,2.83,2.83,2.83,3718400.0,2.7656,2.7656,2.7656,2.7656,3718400.0
2012-01-17 12:00:00,2.83,2.83,2.83,2.83,3270400.0,2.7656,2.7656,2.7656,2.7656,3270400.0
2012-01-17 12:30:00,2.83,2.83,2.82,2.82,3212800.0,2.7656,2.7656,2.7558,2.7558,3212800.0
2012-01-17 13:00:00,2.82,2.83,2.82,2.82,4096000.0,2.7558,2.7656,2.7558,2.7558,4096000.0
2012-01-17 13:30:00,2.82,2.83,2.82,2.82,2131200.0,2.7558,2.7656,2.7558,2.7558,2131200.0
2012-01-17 14:00:00,2.82,2.83,2.82,2.82,2470400.0,2.7558,2.7656,2.7558,2.7558,2470400.0
2012-01-17 14:30:00,2.82,2.82,2.81,2.81,4678400.0,2.7558,2.7558,2.746,2.746,4678400.0
2012-01-17 15:00:00,2.81,2.81,2.79,2.8,9379200.0,2.746,2.746,2.7265,2.7362,9379200.0
2012-01-17 15:30:00,2.8,2.81,2.8,2.81,6441600.0,2.7362,2.746,2.7362,2.746,6441600.0
2012-01-18 09:30:00,2.82,2.84,2.81,2.83,9280000.0,2.7558,2.7753,2.746,2.7656,9280000.0
2012-01-18 10:00:00,2.83,2.85,2.83,2.85,12665600.0,2.7656,2.7851,2.7656,2.7851,12665600.0
2012-01-18 10:30:00,2.85,2.86,2.84,2.85,8262400.0,2.7851,2.7949,2.7753,2.7851,8262400.0
2012-01-18 11:00:00,2.85,2.86,2.85,2.85,5433600.0,2.7851,2.7949,2.7851,2.7851,5433600.0
2012-01-18 11:30:00,2.85,2.86,2.84,2.85,6387200.0,2.7851,2.7949,2.7753,2.7851,6387200.0
2012-01-18 12:00:00,2.85,2.87,2.85,2.87,9308800.0,2.7851,2.8047,2.7851,2.8047,9308800.0
2012-01-18 12:30:00,2.87,2.88,2.87,2.87,8563200.0,2.8047,2.8144,2.8047,2.8047,8563200.0
2012-01-18 13:00:00,2.87,2.87,2.87,2.87,3968000.0,2.8047,2.8047,2.8047,2.8047,3968000.0
2012-01-18 13:30:00,2.87,2.88,2.87,2.87,4320000.0,2.8047,2.8144,2.8047,2.8047,4320000.0
2012-01-18 14:00:00,2.87,2.88,2.87,2.88,3878400.0,2.8047,2.8144,2.8047,2.8144,3878400.0
2012-01-18 14:30:00,2.88,2.88,2.87,2.88,5494400.0,2.8144,2.8144,2.8047,2.8144,5494400.0
2012-01-18 15:00:00,2.88,2.89,2.88,2.88,7254400.0,2.8144,2.8242,2.8144,2.8144,7254400.0
2012-01-18 15:30:00,2.88,2.88,2.88,2.88,13360000.0,2.8144,2.8144,2.8144,2.8144,13360000.0
2012-01-19 09:30:00,2.91,2.92,2.9,2.92,17238400.0,2.8437,2.8535,2.834,2.8535,17238400.0
2012-01-19 10:00:00,2.92,2.92,2.9,2.91,12064000.0,2.8535,2.8535,2.834,2.8437,12064000.0
2012-01-19 10:30:00,2.91,2.93,2.91,2.92,7296000.0,2.8437,2.8633,2.8437,2.8535,7296000.0
2012-01-19 11:00:00,2.92,2.93,2.92,2.93,7712000.0,2.8535,2.8633,2.8535,2.8633,7712000.0
2012-01-19 11:30:00,2.93,2.93,2.92,2.93,5977600.0,2.8633,2.8633,2.8535,2.8633,5977600.0
2012-01-19 12:00:00,2.93,2.93,2.93,2.93,2723200.0,2.8633,2.8633,2.8633,2.8633,2723200.0
2012-01-19 12:30:00,2.93,2.93,2.92,2.92,3536000.0,2.8633,2.8633,2.8535,2.8535,3536000.0
2012-01-19 13:00:00,2.92,2.93,2.92,2.93,3033600.0,2.8535,2.8633,2.8535,2.8633,3033600.0
2012-01-19 13:30:00,2.93,2.93,2.92,2.92,2726400.0,2.8633,2.8633,2.8535,2.8535,2726400.0
2012-01-19 14:00:00,2.92,2.93,2.92,2.92,4326400.0,2.8535,2.8633,2.8535,2.8535,4326400.0
2012-01-19 14:30:00,2.92,2.92,2.91,2.91,5433600.0,2.8535,2.8535,2.8437,2.8437,5433600.0
2012-01-19 15:00:00,2.91,2.93,2.91,2.92,5283200.0,2.8437,2.8633,2.8437,2.8535,5283200.0
2012-01-19 15:30:00,2.92,2.93,2.92,2.92,12291200.0,2.8535,2.8633,2.8535,2.8535,12291200.0
2012-01-20 09:30:00,2.9,2.9,2.89,2.9,11004800.0,2.834,2.834,2.8242,2.834,11004800.0
2012-01-20 10:00:00,2.9,2.91,2.89,2.91,10214400.0,2.834,2.8437,2.8242,2.8437,10214400.0
2012-01-20 10:30:00,2.91,2.91,2.9,2.9,12345600.0,2.8437,2.8437,2.834,2.834,12345600.0
2012-01-20 11:00:00,2.9,2.9,2.9,2.9,8499200.0,2.834,2.834,2.834,2.834,8499200.0
2012-01-20 11:30:00,2.9,2.9,2.89,2.9,2448000.0,2.834,2.834,2.8242,2.834,2448000.0
2012-01-20 12:00:00,2.9,2.9,2.9,2.9,1590400.0,2.834,2.834,2.834,2.834,1590400.0
2012-01-20 12:30:00,2.9,2.91,2.9,2.91,2019200.0,2.834,2.8437,2.834,2.8437,2019200.0
2012-01-20 13:00:00,2.91,2.91,2.9,2.91,4896000.0,2.8437,2.8437,2.834,2.8437,4896000.0
2012-01-20 13:30:00,2.91,2.91,2.9,2.9,2950400.0,2.8437,2.8437,2.834,2.834,2950400.0
2012-01-20 14:00:00,2.91,2.91,2.9,2.9,3750400.0,2.8437,2.8437,2.834,2.834,3750400.0
2012-01-20 14:30:00,2.9,2.9,2.89,2.9,2220800.0,2.834,2.834,2.8242,2.834,2220800.0
2012-01-20 15:00:00,2.9,2.9,2.9,2.9,3139200.0,2.834,2.834,2.834,2.834,3139200.0
2012-01-20 15:30:00,2.9,2.91,2.9,2.91,9212800.0,2.834,2.8437,2.834,2.8437,9212800.0
2012-01-23 09:30:00,2.91,2.94,2.91,2.94,16332800.0,2.8437,2.8731,2.8437,2.8731,16332800.0
2012-01-23 10:00:00,2.94,2.95,2.94,2.94,14003200.0,2.8731,2.8828,2.8731,2.8731,14003200.0
2012-01-23 10:30:00,2.94,2.94,2.93,2.94,6828800.0,2.8731,2.8731,2.8633,2.8731,6828800.0
2012-01-23 11:00:00,2.94,2.94,2.91,2.92,9686400.0,2.8731,2.8731,2.8437,2.8535,9686400.0
2012-01-23 11:30:00,2.92,2.92,2.9,2.9,6924800.0,2.8535,2.8535,2.834,2.834,6924800.0
2012-01-23 12:00:00,2.9,2.9,2.88,2.89,11052800.0,2.834,2.834,2.8144,2.8242,11052800.0
2012-01-23 12:30:00,2.89,2.9,2.89,2.89,4854400.0,2.8242,2.834,2.8242,2.8242,4854400.0
2012-01-23 13:00:00,2.89,2.9,2.89,2.9,8966400.0,2.8242,2.834,2.8242,2.834,8966400.0
2012-01-23 13:30:00,2.9,2.91,2.9,2.91,7689600.0,2.834,2.8437,2.834,2.8437,7689600.0
2012-01-23 14:00:00,2.91,2.91,2.91,2.91,2902400.0,2.8437,2.8437,2.8437,2.8437,2902400.0
2012-01-23 14:30:00,2.91,2.91,2.9,2.91,5372800.0,2.8437,2.8437,2.834,2.8437,5372800.0
2012-01-23 15:00:00,2.91,2.91,2.91,2.91,4979200.0,2.8437,2.8437,2.8437,2.8437,4979200.0
2012-01-23 15:30:00,2.91,2.92,2.91,2.91,12204800.0,2.8437,2.8535,2.8437,2.8437,12204800.0
2012-01-24 09:30:00,2.89,2.89,2.88,2.89,10131200.0,2.8242,2.8242,2.8144,2.8242,10131200.0
2012-01-24 10:00:00,2.88,2.9,2.88,2.9,11123200.0,2.8144,2.834,2.8144,2.834,11123200.0
2012-01-24 10:30:00,2.9,2.92,2.89,2.91,12227200.0,2.834,2.8535,2.8242,2.8437,12227200.0
2012-01-24 11:00:00,2.91,2.92,2.9,2.92,6601600.0,2.8437,2.8535,2.834,2.8535,6601600.0
2012-01-24 11:30:00,2.92,2.92,2.9,2.9,3609600.0,2.8535,2.8535,2.834,2.834,3609600.0
2012-01-24 12:00:00,2.9,2.91,2.9,2.9,2668800.0,2.834,2.8437,2.834,2.834,2668800.0
2012-01-24 12:30:00,2.9,2.91,2.9,2.91,2508800.0,2.834,2.8437,2.834,2.8437,2508800.0
2012-01-24 13:00:00,2.91,2.91,2.89,2.89,3827200.0,2.8437,2.8437,2.8242,2.8242,3827200.0
2012-01-24 13:30:00,2.89,2.9,2.89,2.9,3548800.0,2.8242,2.834,2.8242,2.834,3548800.0
2012-01-24 14:00:00,2.9,2.91,2.9,2.9,5641600.0,2.834,2.8437,2.834,2.834,5641600.0
2012-01-24 14:30:00,2.9,2.91,2.9,2.9,5241600.0,2.834,2.8437,2.834,2.834,5241600.0
2012-01-24 15:00:00,2.9,2.91,2.9,2.91,5171200.0,2.834,2.8437,2.834,2.8437,5171200.0
2012-01-24 15:30:00,2.91,2.91,2.89,2.9,9692800.0,2.8437,2.8437,2.8242,2.834,9692800.0
2012-01-25 09:30:00,2.96,2.96,2.93,2.93,14659200.0,2.8926,2.8926,2.8633,2.8633,14659200.0
2012-01-25 10:00:00,2.93,2.94,2.92,2.93,11273600.0,2.8633,2.8731,2.8535,2.8633,11273600.0
2012-01-25 10:30:00,2.93,2.94,2.92,2.94,6326400.0,2.8633,2.8731,2.8535,2.8731,6326400.0
2012-01-25 11:00:00,2.94,2.95,2.93,2.95,6492800.0,2.8731,2.8828,2.8633,2.8828,6492800.0
2012-01-25 11:30:00,2.95,2.95,2.94,2.95,3260800.0,2.8828,2.8828,2.8731,2.8828,3260800.0
2012-01-25 12:00:00,2.95,2.95,2.93,2.94,9056000.0,2.8828,2.8828,2.8633,2.8731,9056000.0
2012-01-25 12:30:00,2.94,2.96,2.94,2.94,8432000.0,2.8731,2.8926,2.8731,2.8731,8432000.0
2012-01-25 13:00:00,2.94,2.97,2.94,2.96,7292800.0,2.8731,2.9024,2.8731,2.8926,7292800.0
2012-01-25 13:30:00,2.96,2.98,2.96,2.98,8684800.0,2.8926,2.9121,2.8926,2.9121,8684800.0
2012-01-25 14:00:00,2.98,2.98,2.96,2.96,6400000.0,2.9121,2.9121,2.8926,2.8926,6400000.0
2012-01-25 14:30:00,2.96,2.98,2.96,2.97,5497600.0,2.8926,2.9121,2.8926,2.9024,5497600.0
2012-01-25 15:00:00,2.97,2.98,2.96,2.98,5734400.0,2.9024,2.9121,2.8926,2.9121,5734400.0
2012-01-25 15:30:00,2.98,2.99,2.98,2.98,15884800.0,2.9121,2.9219,2.9121,2.9121,15884800.0
2012-01-26 09:30:00,3.0,3.01,2.98,3.01,14688000.0,2.9317,2.9415,2.9121,2.9415,14688000.0
2012-01-26 10:00:00,3.01,3.01,2.99,2.99,15190400.0,2.9415,2.9415,2.9219,2.9219,15190400.0
2012-01-26 10:30:00,2.99,2.99,2.96,2.96,23244800.0,2.9219,2.9219,2.8926,2.8926,23244800.0
2012-01-26 11:00:00,2.96,2.98,2.96,2.97,11488000.0,2.8926,2.9121,2.8926,2.9024,11488000.0
2012-01-26 11:30:00,2.97,2.98,2.96,2.97,8921600.0,2.9024,2.9121,2.8926,2.9024,8921600.0
2012-01-26 12:00:00,2.97,2.97,2.96,2.96,10390400.0,2.9024,2.9024,2.8926,2.8926,10390400.0
2012-01-26 12:30:00,2.96,2.97,2.96,2.97,5920000.0,2.8926,2.9024,2.8926,2.9024,5920000.0
2012-01-26 13:00:00,2.97,2.97,2.96,2.96,6313600.0,2.9024,2.9024,2.8926,2.8926,6313600.0
2012-01-26 13:30:00,2.96,2.97,2.95,2.96,10636800.0,2.8926,2.9024,2.8828,2.8926,10636800.0
2012-01-26 14:00:00,2.96,2.96,2.94,2.95,10275200.0,2.8926,2.8926,2.8731,2.8828,10275200.0
2012-01-26 14:30:00,2.95,2.96,2.94,2.94,7609600.0,2.8828,2.8926,2.8731,2.8731,7609600.0
2012-01-26 15:00:00,2.94,2.95,2.93,2.93,19548800.0,2.8731,2.8828,2.8633,2.8633,19548800.0
2012-01-26 15:30:00,2.93,2.96,2.93,2.96,15084800.0,2.8633,2.8926,2.8633,2.8926,15084800.0
2012-01-27 09:30:00,2.94,2.97,2.94,2.97,12585600.0,2.8731,2.9024,2.8731,2.9024,12585600.0
2012-01-27 10:00:00,2.97,2.97,2.95,2.97,11392000.0,2.9024,2.9024,2.8828,2.9024,11392000.0
2012-01-27 10:30:00,2.97,2.97,2.95,2.96,8105600.0,2.9024,2.9024,2.8828,2.8926,8105600.0
2012-01-27 11:00:00,2.96,2.97,2.96,2.97,7302400.0,2.8926,2.9024,2.8926,2.9024,7302400.0
2012-01-27 11:30:00,2.97,2.97,2.95,2.96,4918400.0,2.9024,2.9024,2.8828,2.8926,4918400.0
2012-01-27 12:00:00,2.96,2.96,2.95,2.96,5606400.0,2.8926,2.8926,2.8828,2.8926,5606400.0
2012-01-27 12:30:00,2.96,2.96,2.95,2.95,3417600.0,2.8926,2.8926,2.8828,2.8828,3417600.0
2012-01-27 13:00:00,2.95,2.96,2.95,2.96,3494400.0,2.8828,2.8926,2.8828,2.8926,3494400.0
2012-01-27 13:30:00,2.96,2.97,2.96,2.97,3068800.0,2.8926,2.9024,2.8926,2.9024,3068800.0
2012-01-27 14:00:00,2.97,2.97,2.96,2.96,3683200.0,2.9024,2.9024,2.8926,2.8926,3683200.0
2012-01-27 14:30:00,2.96,2.97,2.96,2.97,3494400.0,2.8926,2.9024,2.8926,2.9024,3494400.0
2012-01-27 15:00:00,2.97,2.98,2.97,2.98,8172800.0,2.9024,2.9121,2.9024,2.9121,8172800.0
2012-01-27 15:30:00,2.98,2.98,2.97,2.97,9657600.0,2.9121,2.9121,2.9024,2.9024,9657600.0
2012-01-30 09:30:00,2.92,2.93,2.91,2.92,20947200.0,2.8535,2.8633,2.8437,2.8535,20947200.0
2012-01-30 10:00:00,2.92,2.92,2.9,2.91,16582400.0,2.8535,2.8535,2.834,2.8437,16582400.0
2012-01-30 10:30:00,2.91,2.94,2.91,2.94,12486400.0,2.8437,2.8731,2.8437,2.8731,12486400.0
2012-01-30 11:00:00,2.94,2.96,2.94,2.96,11622400.0,2.8731,2.8926,2.8731,2.8926,11622400.0
2012-01-30 11:30:00,2.96,2.97,2.95,2.96,5744000.0,2.8926,2.9024,2.8828,2.8926,5744000.0
2012-01-30 12:00:00,2.96,2.97,2.96,2.97,4988800.0,2.8926,2.9024,2.8926,2.9024,4988800.0
2012-01-30 12:30:00,2.96,2.97,2.95,2.96,4310400.0,2.8926,2.9024,2.8828,2.8926,4310400.0
2012-01-30 13:00:00,2.96,2.97,2.95,2.97,6560000.0,2.8926,2.9024,2.8828,2.9024,6560000.0
2012-01-30 13:30:00,2.97,2.98,2.97,2.98,13465600.0,2.9024,2.9121,2.9024,2.9121,13465600.0
2012-01-30 14:00:00,2.98,2.99,2.97,2.98,5609600.0,2.9121,2.9219,2.9024,2.9121,5609600.0
2012-01-30 14:30:00,2.98,2.98,2.97,2.97,4614400.0,2.9121,2.9121,2.9024,2.9024,4614400.0
2012-01-30 15:00:00,2.97,2.98,2.97,2.98,6281600.0,2.9024,2.9121,2.9024,2.9121,6281600.0
2012-01-30 15:30:00,2.98,2.98,2.96,2.98,11849600.0,2.9121,2.9121,2.8926,2.9121,11849600.0
2012-01-31 09:30:00,3.01,3.02,2.99,3.0,20668800.0,2.9415,2.9512,2.9219,2.9317,20668800.0
2012-01-31 10:00:00,3.01,3.01,2.98,2.99,13177600.0,2.9415,2.9415,2.9121,2.9219,13177600.0
2012-01-31 10:30:00,2.99,3.0,2.96,2.96,10451200.0,2.9219,2.9317,2.8926,2.8926,10451200.0
2012-01-31 11:00:00,2.96,2.97,2.95,2.96,10736000.0,2.8926,2.9024,2.8828,2.8926,10736000.0
2012-01-31 11:30:00,2.96,2.97,2.95,2.96,6534400.0,2.8926,2.9024,2.8828,2.8926,6534400.0
2012-01-31 12:00:00,2.96,2.97,2.96,2.96,4371200.0,2.8926,2.9024,2.8926,2.8926,4371200.0
2012-01-31 12:30:00,2.96,2.97,2.96,2.97,4192000.0,2.8926,2.9024,2.8926,2.9024,4192000.0
2012-01-31 13:00:00,2.97,2.98,2.97,2.98,3667200.0,2.9024,2.9121,2.9024,2.9121,3667200.0
2012-01-31 13:30:00,2.98,2.98,2.96,2.97,3907200.0,2.9121,2.9121,2.8926,2.9024,3907200.0
2012-01-31 14:00:00,2.97,2.99,2.96,2.99,5958400.0,2.9024,2.9219,2.8926,2.9219,5958400.0
2012-01-31 14:30:00,2.99,2.99,2.98,2.98,2928000.0,2.9219,2.9219,2.9121,2.9121,2928000.0
2012-01-31 15:00:00,2.98,2.99,2.98,2.99,7126400.0,2.9121,2.9219,2.9121,2.9219,7126400.0
2012-01-31 15:30:00,2.99,2.99,2.98,2.98,8624000.0,2.9219,2.9219,2.9121,2.9121,8624000.0
2012-02-01 09:30:00,3.02,3.03,3.0,3.01,13699200.0,2.9512,2.961,2.9317,2.9415,13699200.0
2012-02-01 10:00:00,3.01,3.02,3.0,3.02,13216000.0,2.9415,2.9512,2.9317,2.9512,13216000.0
2012-02-01 10:30:00,3.02,3.03,3.01,3.03,6560000.0,2.9512,2.961,2.9415,2.961,6560000.0
2012-02-01 11:00:00,3.03,3.03,3.02,3.02,9542400.0,2.961,2.961,2.9512,2.9512,9542400.0
2012-02-01 11:30:00,3.02,3.04,3.02,3.04,9673600.0,2.9512,2.9708,2.9512,2.9708,9673600.0
2012-02-01 12:00:00,3.04,3.05,3.03,3.04,6256000.0,2.9708,2.9806,2.961,2.9708,6256000.0
2012-02-01 12:30:00,3.04,3.05,3.04,3.04,3606400.0,2.9708,2.9806,2.9708,2.9708,3606400.0
2012-02-01 13:00:00,3.04,3.06,3.04,3.05,5920000.0,2.9708,2.9903,2.9708,2.9806,5920000.0
2012-02-01 13:30:00,3.05,3.05,3.04,3.04,6153600.0,2.9806,2.9806,2.9708,2.9708,6153600.0
2012-02-01 14:00:00,3.04,3.05,3.04,3.05,5734400.0,2.9708,2.9806,2.9708,2.9806,5734400.0
2012-02-01 14:30:00,3.05,3.05,3.04,3.04,5289600.0,2.9806,2.9806,2.9708,2.9708,5289600.0
2012-02-01 15:00:00,3.04,3.05,3.04,3.04,8131200.0,2.9708,2.9806,2.9708,2.9708,8131200.0
2012-02-01 15:30:00,3.04,3.04,3.03,3.03,17008000.0,2.9708,2.9708,2.961,2.961,17008000.0
2012-02-02 09:30:00,3.05,3.06,3.04,3.05,11750400.0,2.9806,2.9903,2.9708,2.9806,11750400.0
2012-02-02 10:00:00,3.05,3.06,3.05,3.06,11699200.0,2.9806,2.9903,2.9806,2.9903,11699200.0
2012-02-02 10:30:00,3.06,3.07,3.06,3.07,9369600.0,2.9903,3.0001,2.9903,3.0001,9369600.0
2012-02-02 11:00:00,3.07,3.07,3.06,3.06,6240000.0,3.0001,3.0001,2.9903,2.9903,6240000.0
2012-02-02 11:30:00,3.06,3.06,3.05,3.05,5267200.0,2.9903,2.9903,2.9806,2.9806,5267200.0
2012-02-02 12:00:00,3.06,3.06,3.04,3.04,4902400.0,2.9903,2.9903,2.9708,2.9708,4902400.0
2012-02-02 12:30:00,3.05,3.05,3.03,3.04,4691200.0,2.9806,2.9806,2.961,2.9708,4691200.0
2012-02-02 13:00:00,3.04,3.05,3.03,3.04,3222400.0,2.9708,2.9806,2.961,2.9708,3222400.0
2012-02-02 13:30:00,3.04,3.05,3.03,3.04,4352000.0,2.9708,2.9806,2.961,2.9708,4352000.0
2012-02-02 14:00:00,3.04,3.05,3.04,3.05,4592000.0,2.9708,2.9806,2.9708,2.9806,4592000.0
2012-02-02 14:30:00,3.05,3.05,3.04,3.05,6976000.0,2.9806,2.9806,2.9708,2.9806,6976000.0
2012-02-02 15:00:00,3.05,3.06,3.05,3.05,7040000.0,2.9806,2.9903,2.9806,2.9806,7040000.0
2012-02-02 15:30:00,3.05,3.06,3.05,3.05,10745600.0,2.9806,2.9903,2.9806,2.9806,10745600.0
2012-02-03 09:30:00,3.11,3.12,3.1,3.12,12550400.0,3.0392,3.049,3.0294,3.049,12550400.0
2012-02-03 10:00:00,3.12,3.13,3.11,3.12,11718400.0,3.049,3.0587,3.0392,3.049,11718400.0
2012-02-03 10:30:00,3.12,3.13,3.12,3.13,4521600.0,3.049,3.0587,3.049,3.0587,4521600.0
2012-02-03 11:00:00,3.13,3.13,3.12,3.13,4246400.0,3.0587,3.0587,3.049,3.0587,4246400.0
2012-02-03 11:30:00,3.13,3.14,3.13,3.13,2960000.0,3.0587,3.0685,3.0587,3.0587,2960000.0
2012-02-03 12:00:00,3.13,3.14,3.12,3.14,3606400.0,3.0587,3.0685,3.049,3.0685,3606400.0
2012-02-03 12:30:00,3.14,3.14,3.13,3.14,3280000.0,3.0685,3.0685,3.0587,3.0685,3280000.0
2012-02-03 13:00:00,3.14,3.14,3.14,3.14,1020800.0,3.0685,3.0685,3.0685,3.0685,1020800.0
2012-02-03 13:30:00,3.14,3.14,3.13,3.13,3436800.0,3.0685,3.0685,3.0587,3.0587,3436800.0
2012-02-03 14:00:00,3.13,3.14,3.13,3.14,3776000.0,3.0587,3.0685,3.0587,3.0685,3776000.0
2012-02-03 14:30:00,3.14,3.14,3.13,3.14,2480000.0,3.0685,3.0685,3.0587,3.0685,2480000.0
2012-02-03 15:00:00,3.14,3.14,3.13,3.13,4764800.0,3.0685,3.0685,3.0587,3.0587,4764800.0
2012-02-03 15:30:00,3.13,3.14,3.13,3.14,11414400.0,3.0587,3.0685,3.0587,3.0685,11414400.0
2012-02-06 09:30:00,3.11,3.12,3.1,3.11,12918400.0,3.0392,3.049,3.0294,3.0392,12918400.0
2012-02-06 10:00:00,3.11,3.12,3.11,3.11,8956800.0,3.0392,3.049,3.0392,3.0392,8956800.0
2012-02-06 10:30:00,3.11,3.11,3.1,3.11,6787200.0,3.0392,3.0392,3.0294,3.0392,6787200.0
2012-02-06 11:00:00,3.11,3.12,3.11,3.12,5590400.0,3.0392,3.049,3.0392,3.049,5590400.0
2012-02-06 11:30:00,3.12,3.12,3.12,3.12,3225600.0,3.049,3.049,3.049,3.049,3225600.0
2012-02-06 12:00:00,3.12,3.12,3.11,3.12,3737600.0,3.049,3.049,3.0392,3.049,3737600.0
2012-02-06 12:30:00,3.12,3.13,3.12,3.13,8284800.0,3.049,3.0587,3.049,3.0587,8284800.0
2012-02-06 13:00:00,3.13,3.13,3.13,3.13,3392000.0,3.0587,3.0587,3.0587,3.0587,3392000.0
2012-02-06 13:30:00,3.13,3.13,3.12,3.12,2790400.0,3.0587,3.0587,3.049,3.049,2790400.0
2012-02-06 14:00:00,3.12,3.13,3.12,3.13,1782400.0,3.049,3.0587,3.049,3.0587,1782400.0
2012-02-06 14:30:00,3.13,3.13,3.12,3.12,1916800.0,3.0587,3.0587,3.049,3.049,1916800.0
2012-02-06 15:00:00,3.12,3.13,3.12,3.13,4246400.0,3.049,3.0587,3.049,3.0587,4246400.0
2012-02-06 15:30:00,3.13,3.13,3.12,3.13,8140800.0,3.0587,3.0587,3.049,3.0587,8140800.0
2012-02-07 09:30:00,3.13,3.13,3.1,3.12,19974400.0,3.0587,3.0587,3.0294,3.049,19974400.0
2012-02-07 10:00:00,3.12,3.12,3.1,3.12,18435200.0,3.049,3.049,3.0294,3.049,18435200.0
2012-02-07 10:30:00,3.12,3.14,3.11,3.14,13366400.0,3.049,3.0685,3.0392,3.0685,13366400.0
2012-02-07 11:00:00,3.14,3.15,3.14,3.15,13020800.0,3.0685,3.0783,3.0685,3.0783,13020800.0
2012-02-07 11:30:00,3.15,3.15,3.14,3.15,8537600.0,3.0783,3.0783,3.0685,3.0783,8537600.0
2012-02-07 12:00:00,3.15,3.16,3.15,3.15,4284800.0,3.0783,3.088,3.0783,3.0783,4284800.0
2012-02-07 12:30:00,3.15,3.15,3.15,3.15,2576000.0,3.0783,3.0783,3.0783,3.0783,2576000.0
2012-02-07 13:00:00,3.15,3.15,3.14,3.14,4070400.0,3.0783,3.0783,3.0685,3.0685,4070400.0
2012-02-07 13:30:00,3.14,3.15,3.14,3.15,3404800.0,3.0685,3.0783,3.0685,3.0783,3404800.0
2012-02-07 14:00:00,3.15,3.15,3.14,3.14,4032000.0,3.0783,3.0783,3.0685,3.0685,4032000.0
2012-02-07 14:30:00,3.14,3.15,3.13,3.13,2313600.0,3.0685,3.0783,3.0587,3.0587,2313600.0
2012-02-07 15:00:00,3.14,3.15,3.13,3.15,4841600.0,3.0685,3.0783,3.0587,3.0783,4841600.0
2012-02-07 15:30:00,3.15,3.15,3.14,3.14,11632000.0,3.0783,3.0783,3.0685,3.0685,11632000.0
2012-02-08 09:30:00,3.15,3.16,3.14,3.16,12748800.0,3.0783,3.088,3.0685,3.088,12748800.0
2012-02-08 10:00:00,3.16,3.17,3.16,3.17,12899200.0,3.088,3.0978,3.088,3.0978,12899200.0
2012-02-08 10:30:00,3.17,3.17,3.14,3.15,10736000.0,3.0978,3.0978,3.0685,3.0783,10736000.0
2012-02-08 11:00:00,3.15,3.15,3.12,3.13,16816000.0,3.0783,3.0783,3.049,3.0587,16816000.0
2012-02-08 11:30:00,3.13,3.14,3.12,3.14,8454400.0,3.0587,3.0685,3.049,3.0685,8454400.0
2012-02-08 12:00:00,3.14,3.15,3.14,3.15,7926400.0,3.0685,3.0783,3.0685,3.0783,7926400.0
2012-02-08 12:30:00,3.15,3.16,3.14,3.15,5756800.0,3.0783,3.088,3.0685,3.0783,5756800.0
2012-02-08 13:00:00,3.16,3.16,3.15,3.16,4659200.0,3.088,3.088,3.0783,3.088,4659200.0
2012-02-08 13:30:00,3.16,3.16,3.16,3.16,3728000.0,3.088,3.088,3.088,3.088,3728000.0
2012-02-08 14:00:00,3.16,3.17,3.16,3.16,6998400.0,3.088,3.0978,3.088,3.088,6998400.0
2012-02-08 14:30:00,3.16,3.17,3.16,3.17,8598400.0,3.088,3.0978,3.088,3.0978,8598400.0
2012-02-08 15:00:00,3.17,3.17,3.17,3.17,5516800.0,3.0978,3.0978,3.0978,3.0978,5516800.0
2012-02-08 15:30:00,3.17,3.18,3.17,3.18,12620800.0,3.0978,3.1076,3.0978,3.1076,12620800.0
2012-02-09 09:30:00,3.2,3.2,3.18,3.19,14704000.0,3.1271,3.1271,3.1076,3.1174,14704000.0
2012-02-09 10:00:00,3.19,3.2,3.17,3.17,12732800.0,3.1174,3.1271,3.0978,3.0978,12732800.0
2012-02-09 10:30:00,3.17,3.2,3.16,3.19,14179200.0,3.0978,3.1271,3.088,3.1174,14179200.0
2012-02-09 11:00:00,3.19,3.21,3.19,3.2,9001600.0,3.1174,3.1369,3.1174,3.1271,9001600.0
2012-02-09 11:30:00,3.2,3.21,3.19,3.21,11520000.0,3.1271,3.1369,3.1174,3.1369,11520000.0
2012-02-09 12:00:00,3.21,3.22,3.21,3.22,7801600.0,3.1369,3.1467,3.1369,3.1467,7801600.0
2012-02-09 12:30:00,3.22,3.22,3.21,3.22,7024000.0,3.1467,3.1467,3.1369,3.1467,7024000.0
2012-02-09 13:00:00,3.22,3.23,3.21,3.22,7936000.0,3.1467,3.1565,3.1369,3.1467,7936000.0
2012-02-09 13:30:00,3.23,3.23,3.22,3.22,4499200.0,3.1565,3.1565,3.1467,3.1467,4499200.0
2012-02-09 14:00:00,3.22,3.23,3.22,3.22,4390400.0,3.1467,3.1565,3.1467,3.1467,4390400.0
2012-02-09 14:30:00,3.22,3.23,3.22,3.22,3107200.0,3.1467,3.1565,3.1467,3.1467,3107200.0
2012-02-09 15:00:00,3.22,3.23,3.22,3.23,7132800.0,3.1467,3.1565,3.1467,3.1565,7132800.0
2012-02-09 15:30:00,3.23,3.23,3.22,3.22,8912000.0,3.1565,3.1565,3.1467,3.1467,8912000.0
2012-02-10 09:30:00,3.18,3.19,3.16,3.17,12089600.0,3.1076,3.1174,3.088,3.0978,12089600.0
2012-02-10 10:00:00,3.17,3.18,3.16,3.18,15708800.0,3.0978,3.1076,3.088,3.1076,15708800.0
2012-02-10 10:30:00,3.17,3.18,3.17,3.18,7113600.0,3.0978,3.1076,3.0978,3.1076,7113600.0
2012-02-10 11:00:00,3.18,3.19,3.18,3.18,7456000.0,3.1076,3.1174,3.1076,3.1076,7456000.0
2012-02-10 11:30:00,3.18,3.19,3.18,3.19,2652800.0,3.1076,3.1174,3.1076,3.1174,2652800.0
2012-02-10 12:00:00,3.19,3.19,3.18,3.19,2201600.0,3.1174,3.1174,3.1076,3.1174,2201600.0
2012-02-10 12:30:00,3.19,3.2,3.19,3.19,3363200.0,3.1174,3.1271,3.1174,3.1174,3363200.0
2012-02-10 13:00:00,3.19,3.19,3.18,3.18,2755200.0,3.1174,3.1174,3.1076,3.1076,2755200.0
2012-02-10 13:30:00,3.18,3.18,3.17,3.17,6931200.0,3.1076,3.1076,3.0978,3.0978,6931200.0
2012-02-10 14:00:00,3.17,3.18,3.17,3.18,5862400.0,3.0978,3.1076,3.0978,3.1076,5862400.0
2012-02-10 14:30:00,3.18,3.18,3.17,3.18,4323200.0,3.1076,3.1076,3.0978,3.1076,4323200.0
2012-02-10 15:00:00,3.18,3.18,3.16,3.17,7420800.0,3.1076,3.1076,3.088,3.0978,7420800.0
2012-02-10 15:30:00,3.17,3.18,3.17,3.18,8169600.0,3.0978,3.1076,3.0978,3.1076,8169600.0
2012-02-13 09:30:00,3.23,3.23,3.22,3.23,15446400.0,3.1565,3.1565,3.1467,3.1565,15446400.0
2012-02-13 10:00:00,3.23,3.23,3.21,3.21,10838400.0,3.1565,3.1565,3.1369,3.1369,10838400.0
2012-02-13 10:30:00,3.21,3.21,3.2,3.21,11609600.0,3.1369,3.1369,3.1271,3.1369,11609600.0
2012-02-13 11:00:00,3.21,3.22,3.21,3.21,7545600.0,3.1369,3.1467,3.1369,3.1369,7545600.0
2012-02-13 11:30:00,3.21,3.23,3.21,3.22,5881600.0,3.1369,3.1565,3.1369,3.1467,5881600.0
2012-02-13 12:00:00,3.22,3.23,3.22,3.22,2028800.0,3.1467,3.1565,3.1467,3.1467,2028800.0
2012-02-13 12:30:00,3.22,3.22,3.21,3.22,2931200.0,3.1467,3.1467,3.1369,3.1467,2931200.0
2012-02-13 13:00:00,3.22,3.23,3.22,3.22,3264000.0,3.1467,3.1565,3.1467,3.1467,3264000.0
2012-02-13 13:30:00,3.23,3.23,3.22,3.23,2691200.0,3.1565,3.1565,3.1467,3.1565,2691200.0
2012-02-13 14:00:00,3.23,3.24,3.23,3.23,3436800.0,3.1565,3.1662,3.1565,3.1565,3436800.0
2012-02-13 14:30:00,3.23,3.24,3.23,3.24,5116800.0,3.1565,3.1662,3.1565,3.1662,5116800.0
2012-02-13 15:00:00,3.24,3.24,3.23,3.24,3385600.0,3.1662,3.1662,3.1565,3.1662,3385600.0
2012-02-13 15:30:00,3.24,3.24,3.23,3.23,7526400.0,3.1662,3.1662,3.1565,3.1565,7526400.0
2012-02-14 09:30:00,3.22,3.24,3.22,3.23,9699200.0,3.1467,3.1662,3.1467,3.1565,9699200.0
2012-02-14 10:00:00,3.23,3.23,3.21,3.23,8633600.0,3.1565,3.1565,3.1369,3.1565,8633600.0
2012-02-14 10:30:00,3.23,3.23,3.21,3.22,10953600.0,3.1565,3.1565,3.1369,3.1467,10953600.0
2012-02-14 11:00:00,3.22,3.22,3.21,3.22,4358400.0,3.1467,3.1467,3.1369,3.1467,4358400.0
2012-02-14 11:30:00,3.22,3.23,3.22,3.22,6857600.0,3.1467,3.1565,3.1467,3.1467,6857600.0
2012-02-14 12:00:00,3.22,3.23,3.21,3.22,3696000.0,3.1467,3.1565,3.1369,3.1467,3696000.0
2012-02-14 12:30:00,3.22,3.22,3.21,3.21,2963200.0,3.1467,3.1467,3.1369,3.1369,2963200.0
2012-02-14 13:00:00,3.21,3.21,3.2,3.21,5961600.0,3.1369,3.1369,3.1271,3.1369,5961600.0
2012-02-14 13:30:00,3.21,3.22,3.21,3.22,2665600.0,3.1369,3.1467,3.1369,3.1467,2665600.0
2012-02-14 14:00:00,3.22,3.23,3.21,3.21,4262400.0,3.1467,3.1565,3.1369,3.1369,4262400.0
2012-02-14 14:30:00,3.21,3.21,3.2,3.21,6444800.0,3.1369,3.1369,3.1271,3.1369,6444800.0
2012-02-14 15:00:00,3.21,3.22,3.2,3.21,4259200.0,3.1369,3.1467,3.1271,3.1369,4259200.0
2012-02-14 15:30:00,3.21,3.25,3.2,3.25,18924800.0,3.1369,3.176,3.1271,3.176,18924800.0
2012-02-15 09:30:00,3.29,3.29,3.27,3.29,10096000.0,3.2151,3.2151,3.1955,3.2151,10096000.0
2012-02-15 10:00:00,3.29,3.3,3.28,3.29,10812800.0,3.2151,3.2249,3.2053,3.2151,10812800.0
2012-02-15 10:30:00,3.29,3.31,3.29,3.3,11868800.0,3.2151,3.2346,3.2151,3.2249,11868800.0
2012-02-15 11:00:00,3.3,3.31,3.3,3.31,9849600.0,3.2249,3.2346,3.2249,3.2346,9849600.0
2012-02-15 11:30:00,3.31,3.32,3.31,3.32,12400000.0,3.2346,3.2444,3.2346,3.2444,12400000.0
2012-02-15 12:00:00,3.32,3.32,3.3,3.3,7715200.0,3.2444,3.2444,3.2249,3.2249,7715200.0
2012-02-15 12:30:00,3.3,3.3,3.25,3.25,28892800.0,3.2249,3.2249,3.176,3.176,28892800.0
2012-02-15 13:00:00,3.25,3.26,3.23,3.26,16704000.0,3.176,3.1858,3.1565,3.1858,16704000.0
2012-02-15 13:30:00,3.26,3.26,3.24,3.26,10025600.0,3.1858,3.1858,3.1662,3.1858,10025600.0
2012-02-15 14:00:00,3.26,3.27,3.23,3.25,12294400.0,3.1858,3.1955,3.1565,3.176,12294400.0
2012-02-15 14:30:00,3.25,3.25,3.21,3.22,11651200.0,3.176,3.176,3.1369,3.1467,11651200.0
2012-02-15 15:00:00,3.22,3.22,3.2,3.21,14345600.0,3.1467,3.1467,3.1271,3.1369,14345600.0
2012-02-15 15:30:00,3.21,3.22,3.2,3.21,12582400.0,3.1369,3.1467,3.1271,3.1369,12582400.0
2012-02-16 09:30:00,3.21,3.22,3.19,3.21,16921600.0,3.1369,3.1467,3.1174,3.1369,16921600.0
2012-02-16 10:00:00,3.21,3.23,3.21,3.23,19590400.0,3.1369,3.1565,3.1369,3.1565,19590400.0
2012-02-16 10:30:00,3.23,3.23,3.21,3.21,6841600.0,3.1565,3.1565,3.1369,3.1369,6841600.0
2012-02-16 11:00:00,3.21,3.22,3.2,3.22,7859200.0,3.1369,3.1467,3.1271,3.1467,7859200.0
2012-02-16 11:30:00,3.22,3.25,3.21,3.24,16364800.0,3.1467,3.176,3.1369,3.1662,16364800.0
2012-02-16 12:00:00,3.24,3.26,3.24,3.26,15526400.0,3.1662,3.1858,3.1662,3.1858,15526400.0
2012-02-16 12:30:00,3.26,3.27,3.26,3.27,7670400.0,3.1858,3.1955,3.1858,3.1955,7670400.0
2012-02-16 13:00:00,3.27,3.29,3.27,3.28,12060800.0,3.1955,3.2151,3.1955,3.2053,12060800.0
2012-02-16 13:30:00,3.28,3.3,3.28,3.29,7516800.0,3.2053,3.2249,3.2053,3.2151,7516800.0
2012-02-16 14:00:00,3.3,3.3,3.29,3.3,4851200.0,3.2249,3.2249,3.2151,3.2249,4851200.0
2012-02-16 14:30:00,3.3,3.3,3.29,3.29,8598400.0,3.2249,3.2249,3.2151,3.2151,8598400.0
2012-02-16 15:00:00,3.29,3.3,3.29,3.3,6736000.0,3.2151,3.2249,3.2151,3.2249,6736000.0
2012-02-16 15:30:00,3.3,3.3,3.29,3.3,15638400.0,3.2249,3.2249,3.2151,3.2249,15638400.0
2012-02-17 09:30:00,3.3,3.3,3.27,3.29,13993600.0,3.2249,3.2249,3.1955,3.2151,13993600.0
2012-02-17 10:00:00,3.29,3.29,3.28,3.28,6992000.0,3.2151,3.2151,3.2053,3.2053,6992000.0
2012-02-17 10:30:00,3.28,3.29,3.27,3.27,6678400.0,3.2053,3.2151,3.1955,3.1955,6678400.0
2012-02-17 11:00:00,3.27,3.27,3.25,3.26,12217600.0,3.1955,3.1955,3.176,3.1858,12217600.0
2012-02-17 11:30:00,3.26,3.27,3.26,3.27,3260800.0,3.1858,3.1955,3.1858,3.1955,3260800.0
2012-02-17 12:00:00,3.27,3.27,3.26,3.26,1715200.0,3.1955,3.1955,3.1858,3.1858,1715200.0
2012-02-17 12:30:00,3.26,3.27,3.26,3.26,2102400.0,3.1858,3.1955,3.1858,3.1858,2102400.0
2012-02-17 13:00:00,3.26,3.27,3.26,3.27,1984000.0,3.1858,3.1955,3.1858,3.1955,1984000.0
2012-02-17 13:30:00,3.27,3.27,3.27,3.27,2880000.0,3.1955,3.1955,3.1955,3.1955,2880000.0
2012-02-17 14:00:00,3.27,3.27,3.27,3.27,2633600.0,3.1955,3.1955,3.1955,3.1955,2633600.0
2012-02-17 14:30:00,3.28,3.28,3.27,3.27,2710400.0,3.2053,3.2053,3.1955,3.1955,2710400.0
2012-02-17 15:00:00,3.28,3.29,3.27,3.28,4806400.0,3.2053,3.2151,3.1955,3.2053,4806400.0
2012-02-17 15:30:00,3.28,3.29,3.27,3.28,11465600.0,3.2053,3.2151,3.1955,3.2053,11465600.0
2012-02-21 09:30:00,3.28,3.3,3.27,3.28,9398400.0,3.2053,3.2249,3.1955,3.2053,9398400.0
2012-02-21 10:00:00,3.28,3.3,3.28,3.29,6332800.0,3.2053,3.2249,3.2053,3.2151,6332800.0
2012-02-21 10:30:00,3.29,3.32,3.29,3.32,6547200.0,3.2151,3.2444,3.2151,3.2444,6547200.0
2012-02-21 11:00:00,3.31,3.32,3.31,3.31,4563200.0,3.2346,3.2444,3.2346,3.2346,4563200.0
2012-02-21 11:30:00,3.31,3.31,3.31,3.31,1798400.0,3.2346,3.2346,3.2346,3.2346,1798400.0
2012-02-21 12:00:00,3.31,3.32,3.3,3.3,6291200.0,3.2346,3.2444,3.2249,3.2249,6291200.0
2012-02-21 12:30:00,3.3,3.3,3.29,3.3,2048000.0,3.2249,3.2249,3.2151,3.2249,2048000.0
2012-02-21 13:00:00,3.3,3.3,3.29,3.3,1424000.0,3.2249,3.2249,3.2151,3.2249,1424000.0
2012-02-21 13:30:00,3.3,3.3,3.28,3.28,2544000.0,3.2249,3.2249,3.2053,3.2053,2544000.0
2012-02-21 14:00:00,3.28,3.29,3.26,3.27,3542400.0,3.2053,3.2151,3.1858,3.1955,3542400.0
2012-02-21 14:30:00,3.27,3.28,3.25,3.26,4835200.0,3.1955,3.2053,3.176,3.1858,4835200.0
2012-02-21 15:00:00,3.26,3.27,3.26,3.26,6652800.0,3.1858,3.1955,3.1858,3.1858,6652800.0
2012-02-21 15:30:00,3.26,3.29,3.26,3.29,7795200.0,3.1858,3.2151,3.1858,3.2151,7795200.0
2012-02-22 09:30:00,3.28,3.29,3.27,3.29,7468800.0,3.2053,3.2151,3.1955,3.2151,7468800.0
2012-02-22 10:00:00,3.29,3.3,3.28,3.28,14800000.0,3.2151,3.2249,3.2053,3.2053,14800000.0
2012-02-22 10:30:00,3.28,3.29,3.27,3.28,6739200.0,3.2053,3.2151,3.1955,3.2053,6739200.0
2012-02-22 11:00:00,3.28,3.29,3.27,3.28,6288000.0,3.2053,3.2151,3.1955,3.2053,6288000.0
2012-02-22 11:30:00,3.28,3.28,3.26,3.27,7276800.0,3.2053,3.2053,3.1858,3.1955,7276800.0
2012-02-22 12:00:00,3.26,3.26,3.25,3.26,6115200.0,3.1858,3.1858,3.176,3.1858,6115200.0
2012-02-22 12:30:00,3.26,3.27,3.26,3.26,2265600.0,3.1858,3.1955,3.1858,3.1858,2265600.0
2012-02-22 13:00:00,3.26,3.28,3.26,3.28,4937600.0,3.1858,3.2053,3.1858,3.2053,4937600.0
2012-02-22 13:30:00,3.28,3.29,3.27,3.28,2166400.0,3.2053,3.2151,3.1955,3.2053,2166400.0
2012-02-22 14:00:00,3.28,3.29,3.28,3.28,1904000.0,3.2053,3.2151,3.2053,3.2053,1904000.0
2012-02-22 14:30:00,3.28,3.28,3.27,3.27,5097600.0,3.2053,3.2053,3.1955,3.1955,5097600.0
2012-02-22 15:00:00,3.27,3.28,3.26,3.27,3123200.0,3.1955,3.2053,3.1858,3.1955,3123200.0
2012-02-22 15:30:00,3.27,3.28,3.26,3.26,9990400.0,3.1955,3.2053,3.1858,3.1858,9990400.0
2012-02-23 09:30:00,3.27,3.27,3.24,3.26,10163200.0,3.1955,3.1955,3.1662,3.1858,10163200.0
2012-02-23 10:00:00,3.26,3.28,3.26,3.27,9017600.0,3.1858,3.2053,3.1858,3.1955,9017600.0
2012-02-23 10:30:00,3.27,3.3,3.27,3.3,10758400.0,3.1955,3.2249,3.1955,3.2249,10758400.0
2012-02-23 11:00:00,3.3,3.31,3.29,3.31,8438400.0,3.2249,3.2346,3.2151,3.2346,8438400.0
2012-02-23 11:30:00,3.31,3.31,3.3,3.3,6521600.0,3.2346,3.2346,3.2249,3.2249,6521600.0
2012-02-23 12:00:00,3.3,3.31,3.29,3.3,7811200.0,3.2249,3.2346,3.2151,3.2249,7811200.0
2012-02-23 12:30:00,3.3,3.31,3.28,3.29,9075200.0,3.2249,3.2346,3.2053,3.2151,9075200.0
2012-02-23 13:00:00,3.29,3.29,3.28,3.29,3824000.0,3.2151,3.2151,3.2053,3.2151,3824000.0
2012-02-23 13:30:00,3.29,3.29,3.27,3.28,11190400.0,3.2151,3.2151,3.1955,3.2053,11190400.0
2012-02-23 14:00:00,3.28,3.29,3.28,3.29,4275200.0,3.2053,3.2151,3.2053,3.2151,4275200.0
2012-02-23 14:30:00,3.29,3.3,3.28,3.29,6662400.0,3.2151,3.2249,3.2053,3.2151,6662400.0
2012-02-23 15:00:00,3.29,3.31,3.28,3.31,10432000.0,3.2151,3.2346,3.2053,3.2346,10432000.0
2012-02-23 15:30:00,3.31,3.31,3.3,3.31,11388800.0,3.2346,3.2346,3.2249,3.2346,11388800.0
2012-02-24 09:30:00,3.32,3.33,3.31,3.32,10345600.0,3.2444,3.2542,3.2346,3.2444,10345600.0
2012-02-24 10:00:00,3.33,3.33,3.31,3.32,12457600.0,3.2542,3.2542,3.2346,3.2444,12457600.0
2012-02-24 10:30:00,3.32,3.32,3.31,3.32,7769600.0,3.2444,3.2444,3.2346,3.2444,7769600.0
2012-02-24 11:00:00,3.32,3.33,3.31,3.33,9584000.0,3.2444,3.2542,3.2346,3.2542,9584000.0
2012-02-24 11:30:00,3.33,3.33,3.33,3.33,5920000.0,3.2542,3.2542,3.2542,3.2542,5920000.0
2012-02-24 12:00:00,3.33,3.34,3.33,3.34,5152000.0,3.2542,3.264,3.2542,3.264,5152000.0
2012-02-24 12:30:00,3.33,3.34,3.33,3.34,4716800.0,3.2542,3.264,3.2542,3.264,4716800.0
2012-02-24 13:00:00,3.34,3.34,3.33,3.33,6291200.0,3.264,3.264,3.2542,3.2542,6291200.0
2012-02-24 13:30:00,3.33,3.33,3.33,3.33,5392000.0,3.2542,3.2542,3.2542,3.2542,5392000.0
2012-02-24 14:00:00,3.33,3.34,3.32,3.32,5436800.0,3.2542,3.264,3.2444,3.2444,5436800.0
2012-02-24 14:30:00,3.32,3.33,3.32,3.32,8246400.0,3.2444,3.2542,3.2444,3.2444,8246400.0
2012-02-24 15:00:00,3.32,3.33,3.32,3.32,6758400.0,3.2444,3.2542,3.2444,3.2444,6758400.0
2012-02-24 15:30:00,3.33,3.33,3.32,3.33,14230400.0,3.2542,3.2542,3.2444,3.2542,14230400.0
2012-02-27 09:30:00,3.29,3.29,3.26,3.28,17052800.0,3.2151,3.2151,3.1858,3.2053,17052800.0
2012-02-27 10:00:00,3.28,3.31,3.28,3.31,15920000.0,3.2053,3.2346,3.2053,3.2346,15920000.0
2012-02-27 10:30:00,3.31,3.33,3.3,3.32,12451200.0,3.2346,3.2542,3.2249,3.2444,12451200.0
2012-02-27 11:00:00,3.32,3.35,3.32,3.34,16556800.0,3.2444,3.2737,3.2444,3.264,16556800.0
2012-02-27 11:30:00,3.34,3.35,3.33,3.34,8540800.0,3.264,3.2737,3.2542,3.264,8540800.0
2012-02-27 12:00:00,3.34,3.35,3.33,3.34,5465600.0,3.264,3.2737,3.2542,3.264,5465600.0
2012-02-27 12:30:00,3.34,3.35,3.34,3.35,5020800.0,3.264,3.2737,3.264,3.2737,5020800.0
2012-02-27 13:00:00,3.35,3.35,3.34,3.34,3968000.0,3.2737,3.2737,3.264,3.264,3968000.0
2012-02-27 13:30:00,3.34,3.34,3.33,3.33,4588800.0,3.264,3.264,3.2542,3.2542,4588800.0
2012-02-27 14:00:00,3.33,3.35,3.33,3.34,3238400.0,3.2542,3.2737,3.2542,3.264,3238400.0
2012-02-27 14:30:00,3.34,3.35,3.34,3.35,3635200.0,3.264,3.2737,3.264,3.2737,3635200.0
2012-02-27 15:00:00,3.35,3.36,3.34,3.34,10182400.0,3.2737,3.2835,3.264,3.264,10182400.0
2012-02-27 15:30:00,3.34,3.35,3.34,3.34,12012800.0,3.264,3.2737,3.264,3.264,12012800.0
2012-02-28 09:30:00,3.34,3.37,3.34,3.37,14790400.0,3.264,3.2933,3.264,3.2933,14790400.0
2012-02-28 10:00:00,3.37,3.38,3.36,3.38,28358400.0,3.2933,3.303,3.2835,3.303,28358400.0
2012-02-28 10:30:00,3.38,3.4,3.38,3.39,17408000.0,3.303,3.3226,3.303,3.3128,17408000.0
2012-02-28 11:00:00,3.39,3.39,3.38,3.39,8563200.0,3.3128,3.3128,3.303,3.3128,8563200.0
2012-02-28 11:30:00,3.39,3.39,3.38,3.39,5952000.0,3.3128,3.3128,3.303,3.3128,5952000.0
2012-02-28 12:00:00,3.39,3.39,3.39,3.39,3564800.0,3.3128,3.3128,3.3128,3.3128,3564800.0
2012-02-28 12:30:00,3.39,3.4,3.39,3.4,4185600.0,3.3128,3.3226,3.3128,3.3226,4185600.0
2012-02-28 13:00:00,3.4,3.4,3.39,3.4,3558400.0,3.3226,3.3226,3.3128,3.3226,3558400.0
2012-02-28 13:30:00,3.4,3.4,3.37,3.37,9843200.0,3.3226,3.3226,3.2933,3.2933,9843200.0
2012-02-28 14:00:00,3.37,3.38,3.37,3.37,7667200.0,3.2933,3.303,3.2933,3.2933,7667200.0
2012-02-28 14:30:00,3.37,3.38,3.37,3.38,7030400.0,3.2933,3.303,3.2933,3.303,7030400.0
2012-02-28 15:00:00,3.38,3.4,3.38,3.4,7862400.0,3.303,3.3226,3.303,3.3226,7862400.0
2012-02-28 15:30:00,3.4,3.4,3.39,3.4,15184000.0,3.3226,3.3226,3.3128,3.3226,15184000.0
2012-02-29 09:30:00,3.41,3.43,3.41,3.43,21452800.0,3.3324,3.3519,3.3324,3.3519,21452800.0
2012-02-29 10:00:00,3.43,3.43,3.41,3.42,20880000.0,3.3519,3.3519,3.3324,3.3421,20880000.0
2012-02-29 10:30:00,3.42,3.42,3.38,3.4,21532800.0,3.3421,3.3421,3.303,3.3226,21532800.0
2012-02-29 11:00:00,3.4,3.4,3.38,3.38,18112000.0,3.3226,3.3226,3.303,3.303,18112000.0
2012-02-29 11:30:00,3.38,3.4,3.37,3.4,14172800.0,3.303,3.3226,3.2933,3.3226,14172800.0
2012-02-29 12:00:00,3.4,3.41,3.39,3.41,9043200.0,3.3226,3.3324,3.3128,3.3324,9043200.0
2012-02-29 12:30:00,3.41,3.41,3.39,3.4,5465600.0,3.3324,3.3324,3.3128,3.3226,5465600.0
2012-02-29 13:00:00,3.4,3.4,3.39,3.39,5840000.0,3.3226,3.3226,3.3128,3.3128,5840000.0
2012-02-29 13:30:00,3.39,3.4,3.39,3.4,5577600.0,3.3128,3.3226,3.3128,3.3226,5577600.0
2012-02-29 14:00:00,3.4,3.41,3.4,3.4,5728000.0,3.3226,3.3324,3.3226,3.3226,5728000.0
2012-02-29 14:30:00,3.4,3.4,3.39,3.39,5830400.0,3.3226,3.3226,3.3128,3.3128,5830400.0
2012-02-29 15:00:00,3.39,3.39,3.38,3.38,8358400.0,3.3128,3.3128,3.303,3.303,8358400.0
2012-02-29 15:30:00,3.38,3.38,3.35,3.38,22883200.0,3.303,3.303,3.2737,3.303,22883200.0
2012-03-01 09:30:00,3.4,3.42,3.39,3.41,11107200.0,3.3226,3.3421,3.3128,3.3324,11107200.0
2012-03-01 10:00:00,3.41,3.42,3.39,3.4,19769600.0,3.3324,3.3421,3.3128,3.3226,19769600.0
2012-03-01 10:30:00,3.4,3.4,3.38,3.39,12598400.0,3.3226,3.3226,3.303,3.3128,12598400.0
2012-03-01 11:00:00,3.39,3.4,3.39,3.4,9136000.0,3.3128,3.3226,3.3128,3.3226,9136000.0
2012-03-01 11:30:00,3.4,3.42,3.4,3.41,7385600.0,3.3226,3.3421,3.3226,3.3324,7385600.0
2012-03-01 12:00:00,3.41,3.42,3.41,3.42,7712000.0,3.3324,3.3421,3.3324,3.3421,7712000.0
2012-03-01 12:30:00,3.42,3.42,3.41,3.42,3430400.0,3.3421,3.3421,3.3324,3.3421,3430400.0
2012-03-01 13:00:00,3.42,3.43,3.42,3.43,6243200.0,3.3421,3.3519,3.3421,3.3519,6243200.0
2012-03-01 13:30:00,3.43,3.43,3.43,3.43,3910400.0,3.3519,3.3519,3.3519,3.3519,3910400.0
2012-03-01 14:00:00,3.43,3.44,3.42,3.43,3491200.0,3.3519,3.3617,3.3421,3.3519,3491200.0
2012-03-01 14:30:00,3.43,3.43,3.42,3.43,4182400.0,3.3519,3.3519,3.3421,3.3519,4182400.0
2012-03-01 15:00:00,3.43,3.43,3.4,3.42,7667200.0,3.3519,3.3519,3.3226,3.3421,7667200.0
2012-03-01 15:30:00,3.42,3.43,3.4,3.43,11577600.0,3.3421,3.3519,3.3226,3.3519,11577600.0
2012-03-02 09:30:00,3.42,3.43,3.42,3.43,7728000.0,3.3421,3.3519,3.3421,3.3519,7728000.0
2012-03-02 10:00:00,3.43,3.44,3.42,3.44,12332800.0,3.3519,3.3617,3.3421,3.3617,12332800.0
2012-03-02 10:30:00,3.44,3.44,3.43,3.43,9718400.0,3.3617,3.3617,3.3519,3.3519,9718400.0
2012-03-02 11:00:00,3.43,3.44,3.43,3.44,8380800.0,3.3519,3.3617,3.3519,3.3617,8380800.0
2012-03-02 11:30:00,3.44,3.45,3.41,3.42,14528000.0,3.3617,3.3714,3.3324,3.3421,14528000.0
2012-03-02 12:00:00,3.42,3.42,3.41,3.41,8220800.0,3.3421,3.3421,3.3324,3.3324,8220800.0
2012-03-02 12:30:00,3.41,3.42,3.41,3.42,5052800.0,3.3324,3.3421,3.3324,3.3421,5052800.0
2012-03-02 13:00:00,3.42,3.42,3.4,3.41,6800000.0,3.3421,3.3421,3.3226,3.3324,6800000.0
2012-03-02 13:30:00,3.41,3.42,3.41,3.42,4534400.0,3.3324,3.3421,3.3324,3.3421,4534400.0
2012-03-02 14:00:00,3.42,3.43,3.42,3.42,4953600.0,3.3421,3.3519,3.3421,3.3421,4953600.0
2012-03-02 14:30:00,3.42,3.42,3.42,3.42,2976000.0,3.3421,3.3421,3.3421,3.3421,2976000.0
2012-03-02 15:00:00,3.42,3.43,3.42,3.43,4691200.0,3.3421,3.3519,3.3421,3.3519,4691200.0
2012-03-02 15:30:00,3.43,3.43,3.42,3.42,11040000.0,3.3519,3.3519,3.3421,3.3421,11040000.0
2012-03-05 09:30:00,3.42,3.42,3.41,3.41,5846400.0,3.3421,3.3421,3.3324,3.3324,5846400.0
2012-03-05 10:00:00,3.41,3.43,3.39,3.39,14931200.0,3.3324,3.3519,3.3128,3.3128,14931200.0
2012-03-05 10:30:00,3.39,3.39,3.38,3.38,10700800.0,3.3128,3.3128,3.303,3.303,10700800.0
2012-03-05 11:00:00,3.38,3.39,3.33,3.36,28022400.0,3.303,3.3128,3.2542,3.2835,28022400.0
2012-03-05 11:30:00,3.36,3.37,3.35,3.36,9910400.0,3.2835,3.2933,3.2737,3.2835,9910400.0
2012-03-05 12:00:00,3.36,3.37,3.34,3.35,7596800.0,3.2835,3.2933,3.264,3.2737,7596800.0
2012-03-05 12:30:00,3.34,3.35,3.34,3.34,4976000.0,3.264,3.2737,3.264,3.264,4976000.0
2012-03-05 13:00:00,3.34,3.36,3.34,3.35,4745600.0,3.264,3.2835,3.264,3.2737,4745600.0
2012-03-05 13:30:00,3.35,3.35,3.33,3.34,7299200.0,3.2737,3.2737,3.2542,3.264,7299200.0
2012-03-05 14:00:00,3.34,3.35,3.34,3.35,5356800.0,3.264,3.2737,3.264,3.2737,5356800.0
2012-03-05 14:30:00,3.35,3.36,3.33,3.35,8710400.0,3.2737,3.2835,3.2542,3.2737,8710400.0
2012-03-05 15:00:00,3.35,3.37,3.35,3.36,8636800.0,3.2737,3.2933,3.2737,3.2835,8636800.0
2012-03-05 15:30:00,3.37,3.37,3.35,3.35,9548800.0,3.2933,3.2933,3.2737,3.2737,9548800.0
2012-03-06 09:30:00,3.29,3.3,3.27,3.27,26787200.0,3.2151,3.2249,3.1955,3.1955,26787200.0
2012-03-06 10:00:00,3.27,3.28,3.25,3.26,18800000.0,3.1955,3.2053,3.176,3.1858,18800000.0
2012-03-06 10:30:00,3.26,3.28,3.26,3.27,14076800.0,3.1858,3.2053,3.1858,3.1955,14076800.0
2012-03-06 11:00:00,3.27,3.3,3.27,3.3,11878400.0,3.1955,3.2249,3.1955,3.2249,11878400.0
2012-03-06 11:30:00,3.3,3.3,3.27,3.27,9520000.0,3.2249,3.2249,3.1955,3.1955,9520000.0
2012-03-06 12:00:00,3.27,3.28,3.26,3.27,7452800.0,3.1955,3.2053,3.1858,3.1955,7452800.0
2012-03-06 12:30:00,3.27,3.28,3.27,3.28,5257600.0,3.1955,3.2053,3.1955,3.2053,5257600.0
2012-03-06 13:00:00,3.28,3.29,3.27,3.27,5043200.0,3.2053,3.2151,3.1955,3.1955,5043200.0
2012-03-06 13:30:00,3.27,3.28,3.27,3.28,6166400.0,3.1955,3.2053,3.1955,3.2053,6166400.0
2012-03-06 14:00:00,3.28,3.28,3.26,3.27,5728000.0,3.2053,3.2053,3.1858,3.1955,5728000.0
2012-03-06 14:30:00,3.27,3.27,3.26,3.27,4809600.0,3.1955,3.1955,3.1858,3.1955,4809600.0
2012-03-06 15:00:00,3.27,3.28,3.27,3.28,4553600.0,3.1955,3.2053,3.1955,3.2053,4553600.0
2012-03-06 15:30:00,3.28,3.3,3.27,3.29,12252800.0,3.2053,3.2249,3.1955,3.2151,12252800.0
2012-03-07 09:30:00,3.31,3.33,3.31,3.32,12752000.0,3.2346,3.2542,3.2346,3.2444,12752000.0
2012-03-07 10:00:00,3.32,3.33,3.31,3.32,8118400.0,3.2444,3.2542,3.2346,3.2444,8118400.0
2012-03-07 10:30:00,3.32,3.32,3.31,3.32,4790400.0,3.2444,3.2444,3.2346,3.2444,4790400.0
2012-03-07 11:00:00,3.32,3.34,3.32,3.34,8345600.0,3.2444,3.264,3.2444,3.264,8345600.0
2012-03-07 11:30:00,3.34,3.34,3.33,3.34,4963200.0,3.264,3.264,3.2542,3.264,4963200.0
2012-03-07 12:00:00,3.34,3.35,3.34,3.34,5801600.0,3.264,3.2737,3.264,3.264,5801600.0
2012-03-07 12:30:00,3.34,3.35,3.34,3.35,3388800.0,3.264,3.2737,3.264,3.2737,3388800.0
2012-03-07 13:00:00,3.35,3.35,3.34,3.34,6294400.0,3.2737,3.2737,3.264,3.264,6294400.0
2012-03-07 13:30:00,3.34,3.35,3.32,3.34,7190400.0,3.264,3.2737,3.2444,3.264,7190400.0
2012-03-07 14:00:00,3.34,3.35,3.33,3.34,5206400.0,3.264,3.2737,3.2542,3.264,5206400.0
2012-03-07 14:30:00,3.34,3.34,3.32,3.33,5299200.0,3.264,3.264,3.2444,3.2542,5299200.0
2012-03-07 15:00:00,3.33,3.33,3.31,3.33,8083200.0,3.2542,3.2542,3.2346,3.2542,8083200.0
2012-03-07 15:30:00,3.33,3.35,3.33,3.34,10156800.0,3.2542,3.2737,3.2542,3.264,10156800.0
2012-03-08 09:30:00,3.37,3.38,3.37,3.38,8195200.0,3.2933,3.303,3.2933,3.303,8195200.0
2012-03-08 10:00:00,3.38,3.38,3.36,3.37,8476800.0,3.303,3.303,3.2835,3.2933,8476800.0
2012-03-08 10:30:00,3.37,3.38,3.37,3.38,8268800.0,3.2933,3.303,3.2933,3.303,8268800.0
2012-03-08 11:00:00,3.38,3.4,3.38,3.39,6473600.0,3.303,3.3226,3.303,3.3128,6473600.0
2012-03-08 11:30:00,3.39,3.4,3.39,3.4,6016000.0,3.3128,3.3226,3.3128,3.3226,6016000.0
2012-03-08 12:00:00,3.4,3.4,3.39,3.4,4700800.0,3.3226,3.3226,3.3128,3.3226,4700800.0
2012-03-08 12:30:00,3.4,3.41,3.4,3.41,2742400.0,3.3226,3.3324,3.3226,3.3324,2742400.0
2012-03-08 13:00:00,3.41,3.41,3.4,3.41,3161600.0,3.3324,3.3324,3.3226,3.3324,3161600.0
2012-03-08 13:30:00,3.41,3.41,3.41,3.41,3590400.0,3.3324,3.3324,3.3324,3.3324,3590400.0
2012-03-08 14:00:00,3.41,3.41,3.4,3.41,4844800.0,3.3324,3.3324,3.3226,3.3324,4844800.0
2012-03-08 14:30:00,3.41,3.42,3.4,3.42,5577600.0,3.3324,3.3421,3.3226,3.3421,5577600.0
2012-03-08 15:00:00,3.42,3.43,3.42,3.42,8332800.0,3.3421,3.3519,3.3421,3.3421,8332800.0
2012-03-08 15:30:00,3.42,3.42,3.41,3.41,10947200.0,3.3421,3.3421,3.3324,3.3324,10947200.0
2012-03-09 09:30:00,3.42,3.44,3.42,3.42,10508800.0,3.3421,3.3617,3.3421,3.3421,10508800.0
2012-03-09 10:00:00,3.42,3.43,3.42,3.43,9385600.0,3.3421,3.3519,3.3421,3.3519,9385600.0
2012-03-09 10:30:00,3.44,3.44,3.43,3.44,8156800.0,3.3617,3.3617,3.3519,3.3617,8156800.0
2012-03-09 11:00:00,3.44,3.44,3.43,3.44,2716800.0,3.3617,3.3617,3.3519,3.3617,2716800.0
2012-03-09 11:30:00,3.44,3.44,3.43,3.44,2707200.0,3.3617,3.3617,3.3519,3.3617,2707200.0
2012-03-09 12:00:00,3.44,3.44,3.44,3.44,2329600.0,3.3617,3.3617,3.3617,3.3617,2329600.0
2012-03-09 12:30:00,3.44,3.44,3.44,3.44,1577600.0,3.3617,3.3617,3.3617,3.3617,1577600.0
2012-03-09 13:00:00,3.44,3.45,3.44,3.44,4064000.0,3.3617,3.3714,3.3617,3.3617,4064000.0
2012-03-09 13:30:00,3.44,3.45,3.44,3.44,2579200.0,3.3617,3.3714,3.3617,3.3617,2579200.0
2012-03-09 14:00:00,3.44,3.45,3.44,3.44,2156800.0,3.3617,3.3714,3.3617,3.3617,2156800.0
2012-03-09 14:30:00,3.44,3.45,3.43,3.43,4950400.0,3.3617,3.3714,3.3519,3.3519,4950400.0
2012-03-09 15:00:00,3.43,3.44,3.43,3.43,4313600.0,3.3519,3.3617,3.3519,3.3519,4313600.0
2012-03-09 15:30:00,3.43,3.44,3.43,3.44,6499200.0,3.3519,3.3617,3.3519,3.3617,6499200.0
2012-03-12 09:30:00,3.43,3.45,3.43,3.44,12480000.0,3.3519,3.3714,3.3519,3.3617,12480000.0
2012-03-12 10:00:00,3.44,3.44,3.42,3.43,13331200.0,3.3617,3.3617,3.3421,3.3519,13331200.0
2012-03-12 10:30:00,3.43,3.43,3.41,3.42,10182400.0,3.3519,3.3519,3.3324,3.3421,10182400.0
2012-03-12 11:00:00,3.42,3.42,3.41,3.41,10681600.0,3.3421,3.3421,3.3324,3.3324,10681600.0
2012-03-12 11:30:00,3.41,3.42,3.41,3.42,6489600.0,3.3324,3.3421,3.3324,3.3421,6489600.0
2012-03-12 12:00:00,3.42,3.43,3.41,3.42,5593600.0,3.3421,3.3519,3.3324,3.3421,5593600.0
2012-03-12 12:30:00,3.43,3.43,3.42,3.43,3769600.0,3.3519,3.3519,3.3421,3.3519,3769600.0
2012-03-12 13:00:00,3.43,3.43,3.42,3.43,2089600.0,3.3519,3.3519,3.3421,3.3519,2089600.0
2012-03-12 13:30:00,3.43,3.44,3.43,3.44,4028800.0,3.3519,3.3617,3.3519,3.3617,4028800.0
2012-03-12 14:00:00,3.44,3.44,3.43,3.44,2406400.0,3.3617,3.3617,3.3519,3.3617,2406400.0
2012-03-12 14:30:00,3.44,3.44,3.43,3.44,1782400.0,3.3617,3.3617,3.3519,3.3617,1782400.0
2012-03-12 15:00:00,3.44,3.44,3.43,3.44,3385600.0,3.3617,3.3617,3.3519,3.3617,3385600.0
2012-03-12 15:30:00,3.44,3.44,3.43,3.44,8108800.0,3.3617,3.3617,3.3519,3.3617,8108800.0
2012-03-13 09:30:00,3.48,3.49,3.47,3.48,9504000.0,3.4008,3.4105,3.391,3.4008,9504000.0
2012-03-13 10:00:00,3.48,3.48,3.46,3.48,10070400.0,3.4008,3.4008,3.3812,3.4008,10070400.0
2012-03-13 10:30:00,3.48,3.49,3.48,3.49,9340800.0,3.4008,3.4105,3.4008,3.4105,9340800.0
2012-03-13 11:00:00,3.49,3.5,3.49,3.5,6150400.0,3.4105,3.4203,3.4105,3.4203,6150400.0
2012-03-13 11:30:00,3.5,3.52,3.5,3.51,7840000.0,3.4203,3.4399,3.4203,3.4301,7840000.0
2012-03-13 12:00:00,3.51,3.51,3.51,3.51,5641600.0,3.4301,3.4301,3.4301,3.4301,5641600.0
2012-03-13 12:30:00,3.51,3.52,3.51,3.52,5952000.0,3.4301,3.4399,3.4301,3.4399,5952000.0
2012-03-13 13:00:00,3.52,3.52,3.52,3.52,4566400.0,3.4399,3.4399,3.4399,3.4399,4566400.0
2012-03-13 13:30:00,3.52,3.52,3.52,3.52,2140800.0,3.4399,3.4399,3.4399,3.4399,2140800.0
2012-03-13 14:00:00,3.52,3.53,3.51,3.52,6483200.0,3.4399,3.4496,3.4301,3.4399,6483200.0
2012-03-13 14:30:00,3.52,3.52,3.51,3.52,8592000.0,3.4399,3.4399,3.4301,3.4399,8592000.0
2012-03-13 15:00:00,3.52,3.55,3.52,3.54,23312000.0,3.4399,3.4692,3.4399,3.4594,23312000.0
2012-03-13 15:30:00,3.54,3.57,3.54,3.57,16572800.0,3.4594,3.4887,3.4594,3.4887,16572800.0
2012-03-14 09:30:00,3.58,3.6,3.57,3.59,18723200.0,3.4985,3.518,3.4887,3.5083,18723200.0
2012-03-14 10:00:00,3.59,3.6,3.58,3.59,10726400.0,3.5083,3.518,3.4985,3.5083,10726400.0
2012-03-14 10:30:00,3.59,3.61,3.59,3.6,8150400.0,3.5083,3.5278,3.5083,3.518,8150400.0
2012-03-14 11:00:00,3.6,3.6,3.59,3.59,5462400.0,3.518,3.518,3.5083,3.5083,5462400.0
2012-03-14 11:30:00,3.59,3.59,3.58,3.59,5923200.0,3.5083,3.5083,3.4985,3.5083,5923200.0
2012-03-14 12:00:00,3.59,3.59,3.58,3.58,4761600.0,3.5083,3.5083,3.4985,3.4985,4761600.0
2012-03-14 12:30:00,3.58,3.6,3.58,3.6,3990400.0,3.4985,3.518,3.4985,3.518,3990400.0
2012-03-14 13:00:00,3.6,3.62,3.59,3.62,15420800.0,3.518,3.5376,3.5083,3.5376,15420800.0
2012-03-14 13:30:00,3.62,3.62,3.57,3.58,10924800.0,3.5376,3.5376,3.4887,3.4985,10924800.0
2012-03-14 14:00:00,3.58,3.58,3.55,3.57,14172800.0,3.4985,3.4985,3.4692,3.4887,14172800.0
2012-03-14 14:30:00,3.57,3.58,3.56,3.58,12918400.0,3.4887,3.4985,3.4789,3.4985,12918400.0
2012-03-14 15:00:00,3.58,3.59,3.56,3.59,7276800.0,3.4985,3.5083,3.4789,3.5083,7276800.0
2012-03-14 15:30:00,3.59,3.6,3.58,3.59,15545600.0,3.5083,3.518,3.4985,3.5083,15545600.0
2012-03-15 09:30:00,3.61,3.62,3.59,3.61,8793600.0,3.5278,3.5376,3.5083,3.5278,8793600.0
2012-03-15 10:00:00,3.61,3.62,3.58,3.61,16764800.0,3.5278,3.5376,3.4985,3.5278,16764800.0
2012-03-15 10:30:00,3.61,3.62,3.6,3.6,8262400.0,3.5278,3.5376,3.518,3.518,8262400.0
2012-03-15 11:00:00,3.6,3.62,3.59,3.61,7712000.0,3.518,3.5376,3.5083,3.5278,7712000.0
2012-03-15 11:30:00,3.61,3.62,3.61,3.61,3808000.0,3.5278,3.5376,3.5278,3.5278,3808000.0
2012-03-15 12:00:00,3.61,3.63,3.61,3.63,5052800.0,3.5278,3.5473,3.5278,3.5473,5052800.0
2012-03-15 12:30:00,3.63,3.63,3.62,3.62,4054400.0,3.5473,3.5473,3.5376,3.5376,4054400.0
2012-03-15 13:00:00,3.62,3.62,3.6,3.6,5539200.0,3.5376,3.5376,3.518,3.518,5539200.0
2012-03-15 13:30:00,3.6,3.61,3.59,3.59,7782400.0,3.518,3.5278,3.5083,3.5083,7782400.0
2012-03-15 14:00:00,3.59,3.61,3.58,3.61,13449600.0,3.5083,3.5278,3.4985,3.5278,13449600.0
2012-03-15 14:30:00,3.6,3.62,3.6,3.61,6739200.0,3.518,3.5376,3.518,3.5278,6739200.0
2012-03-15 15:00:00,3.61,3.62,3.6,3.61,8544000.0,3.5278,3.5376,3.518,3.5278,8544000.0
2012-03-15 15:30:00,3.62,3.62,3.6,3.62,10268800.0,3.5376,3.5376,3.518,3.5376,10268800.0
2012-03-16 09:30:00,3.62,3.62,3.59,3.61,10604800.0,3.5376,3.5376,3.5083,3.5278,10604800.0
2012-03-16 10:00:00,3.61,3.61,3.59,3.61,11107200.0,3.5278,3.5278,3.5083,3.5278,11107200.0
2012-03-16 10:30:00,3.61,3.63,3.6,3.62,8009600.0,3.5278,3.5473,3.518,3.5376,8009600.0
2012-03-16 11:00:00,3.62,3.62,3.61,3.61,4828800.0,3.5376,3.5376,3.5278,3.5278,4828800.0
2012-03-16 11:30:00,3.61,3.62,3.61,3.62,5481600.0,3.5278,3.5376,3.5278,3.5376,5481600.0
2012-03-16 12:00:00,3.62,3.62,3.61,3.62,2342400.0,3.5376,3.5376,3.5278,3.5376,2342400.0
2012-03-16 12:30:00,3.62,3.62,3.6,3.61,9545600.0,3.5376,3.5376,3.518,3.5278,9545600.0
2012-03-16 13:00:00,3.61,3.61,3.61,3.61,2272000.0,3.5278,3.5278,3.5278,3.5278,2272000.0
2012-03-16 13:30:00,3.61,3.61,3.61,3.61,2390400.0,3.5278,3.5278,3.5278,3.5278,2390400.0
2012-03-16 14:00:00,3.61,3.62,3.61,3.61,2886400.0,3.5278,3.5376,3.5278,3.5278,2886400.0
2012-03-16 14:30:00,3.61,3.62,3.61,3.61,3142400.0,3.5278,3.5376,3.5278,3.5278,3142400.0
2012-03-16 15:00:00,3.61,3.61,3.6,3.6,7913600.0,3.5278,3.5278,3.518,3.518,7913600.0
2012-03-16 15:30:00,3.6,3.61,3.6,3.61,9728000.0,3.518,3.5278,3.518,3.5278,9728000.0
2012-03-19 09:30:00,3.62,3.63,3.6,3.62,6675200.0,3.5376,3.5473,3.518,3.5376,6675200.0
2012-03-19 10:00:00,3.63,3.63,3.6,3.61,8307200.0,3.5473,3.5473,3.518,3.5278,8307200.0
2012-03-19 10:30:00,3.61,3.63,3.61,3.62,5027200.0,3.5278,3.5473,3.5278,3.5376,5027200.0
2012-03-19 11:00:00,3.62,3.62,3.62,3.62,4835200.0,3.5376,3.5376,3.5376,3.5376,4835200.0
2012-03-19 11:30:00,3.62,3.65,3.62,3.65,8464000.0,3.5376,3.5669,3.5376,3.5669,8464000.0
2012-03-19 12:00:00,3.65,3.66,3.65,3.65,7017600.0,3.5669,3.5767,3.5669,3.5669,7017600.0
2012-03-19 12:30:00,3.65,3.67,3.65,3.66,8262400.0,3.5669,3.5864,3.5669,3.5767,8262400.0
2012-03-19 13:00:00,3.66,3.67,3.66,3.67,4281600.0,3.5767,3.5864,3.5767,3.5864,4281600.0
2012-03-19 13:30:00,3.67,3.67,3.66,3.67,6144000.0,3.5864,3.5864,3.5767,3.5864,6144000.0
2012-03-19 14:00:00,3.67,3.68,3.67,3.67,4243200.0,3.5864,3.5962,3.5864,3.5864,4243200.0
2012-03-19 14:30:00,3.67,3.68,3.67,3.67,2876800.0,3.5864,3.5962,3.5864,3.5864,2876800.0
2012-03-19 15:00:00,3.67,3.68,3.66,3.67,3718400.0,3.5864,3.5962,3.5767,3.5864,3718400.0
2012-03-19 15:30:00,3.67,3.67,3.65,3.66,9459200.0,3.5864,3.5864,3.5669,3.5767,9459200.0
2012-03-20 09:30:00,3.62,3.62,3.6,3.61,10230400.0,3.5376,3.5376,3.518,3.5278,10230400.0
2012-03-20 10:00:00,3.61,3.62,3.6,3.62,9321600.0,3.5278,3.5376,3.518,3.5376,9321600.0
2012-03-20 10:30:00,3.62,3.63,3.61,3.62,8771200.0,3.5376,3.5473,3.5278,3.5376,8771200.0
2012-03-20 11:00:00,3.62,3.63,3.62,3.63,8188800.0,3.5376,3.5473,3.5376,3.5473,8188800.0
2012-03-20 11:30:00,3.63,3.63,3.61,3.62,5910400.0,3.5473,3.5473,3.5278,3.5376,5910400.0
2012-03-20 12:00:00,3.62,3.63,3.62,3.62,6256000.0,3.5376,3.5473,3.5376,3.5376,6256000.0
2012-03-20 12:30:00,3.62,3.63,3.62,3.63,4291200.0,3.5376,3.5473,3.5376,3.5473,4291200.0
2012-03-20 13:00:00,3.63,3.65,3.63,3.64,5731200.0,3.5473,3.5669,3.5473,3.5571,5731200.0
2012-03-20 13:30:00,3.64,3.65,3.64,3.65,4892800.0,3.5571,3.5669,3.5571,3.5669,4892800.0
2012-03-20 14:00:00,3.65,3.67,3.65,3.66,9568000.0,3.5669,3.5864,3.5669,3.5767,9568000.0
2012-03-20 14:30:00,3.66,3.66,3.65,3.66,7420800.0,3.5767,3.5767,3.5669,3.5767,7420800.0
2012-03-20 15:00:00,3.66,3.68,3.66,3.67,6531200.0,3.5767,3.5962,3.5767,3.5864,6531200.0
2012-03-20 15:30:00,3.67,3.68,3.67,3.67,9168000.0,3.5864,3.5962,3.5864,3.5864,9168000.0
2012-03-21 09:30:00,3.67,3.7,3.67,3.69,10598400.0,3.5864,3.6158,3.5864,3.606,10598400.0
2012-03-21 10:00:00,3.68,3.69,3.67,3.68,13196800.0,3.5962,3.606,3.5864,3.5962,13196800.0
2012-03-21 10:30:00,3.68,3.69,3.67,3.67,6486400.0,3.5962,3.606,3.5864,3.5864,6486400.0
2012-03-21 11:00:00,3.67,3.68,3.66,3.68,5824000.0,3.5864,3.5962,3.5767,3.5962,5824000.0
2012-03-21 11:30:00,3.68,3.69,3.68,3.68,3654400.0,3.5962,3.606,3.5962,3.5962,3654400.0
2012-03-21 12:00:00,3.68,3.7,3.68,3.7,5593600.0,3.5962,3.6158,3.5962,3.6158,5593600.0
2012-03-21 12:30:00,3.7,3.7,3.69,3.7,3744000.0,3.6158,3.6158,3.606,3.6158,3744000.0
2012-03-21 13:00:00,3.7,3.7,3.69,3.69,2758400.0,3.6158,3.6158,3.606,3.606,2758400.0
2012-03-21 13:30:00,3.69,3.7,3.69,3.7,2524800.0,3.606,3.6158,3.606,3.6158,2524800.0
2012-03-21 14:00:00,3.7,3.71,3.69,3.7,4310400.0,3.6158,3.6255,3.606,3.6158,4310400.0
2012-03-21 14:30:00,3.7,3.71,3.7,3.71,4681600.0,3.6158,3.6255,3.6158,3.6255,4681600.0
2012-03-21 15:00:00,3.71,3.71,3.7,3.71,2860800.0,3.6255,3.6255,3.6158,3.6255,2860800.0
2012-03-21 15:30:00,3.71,3.71,3.67,3.67,6595200.0,3.6255,3.6255,3.5864,3.5864,6595200.0
2012-03-22 09:30:00,3.63,3.66,3.63,3.65,22419200.0,3.5473,3.5767,3.5473,3.5669,22419200.0
2012-03-22 10:00:00,3.65,3.67,3.64,3.65,14582400.0,3.5669,3.5864,3.5571,3.5669,14582400.0
2012-03-22 10:30:00,3.65,3.66,3.63,3.64,10332800.0,3.5669,3.5767,3.5473,3.5571,10332800.0
2012-03-22 11:00:00,3.64,3.65,3.63,3.65,9510400.0,3.5571,3.5669,3.5473,3.5669,9510400.0
2012-03-22 11:30:00,3.65,3.65,3.65,3.65,4899200.0,3.5669,3.5669,3.5669,3.5669,4899200.0
2012-03-22 12:00:00,3.65,3.67,3.65,3.66,6809600.0,3.5669,3.5864,3.5669,3.5767,6809600.0
2012-03-22 12:30:00,3.66,3.67,3.66,3.67,5190400.0,3.5767,3.5864,3.5767,3.5864,5190400.0
2012-03-22 13:00:00,3.67,3.67,3.66,3.67,4336000.0,3.5864,3.5864,3.5767,3.5864,4336000.0
2012-03-22 13:30:00,3.67,3.67,3.66,3.66,7363200.0,3.5864,3.5864,3.5767,3.5767,7363200.0
2012-03-22 14:00:00,3.66,3.66,3.65,3.66,7500800.0,3.5767,3.5767,3.5669,3.5767,7500800.0
2012-03-22 14:30:00,3.66,3.66,3.65,3.65,4105600.0,3.5767,3.5767,3.5669,3.5669,4105600.0
2012-03-22 15:00:00,3.65,3.65,3.63,3.65,10662400.0,3.5669,3.5669,3.5473,3.5669,10662400.0
2012-03-22 15:30:00,3.64,3.67,3.64,3.65,13062400.0,3.5571,3.5864,3.5571,3.5669,13062400.0
2012-03-23 09:30:00,3.67,3.67,3.64,3.64,12134400.0,3.5864,3.5864,3.5571,3.5571,12134400.0
2012-03-23 10:00:00,3.64,3.64,3.61,3.62,22243200.0,3.5571,3.5571,3.5278,3.5376,22243200.0
2012-03-23 10:30:00,3.62,3.64,3.62,3.64,14038400.0,3.5376,3.5571,3.5376,3.5571,14038400.0
2012-03-23 11:00:00,3.64,3.65,3.63,3.65,8697600.0,3.5571,3.5669,3.5473,3.5669,8697600.0
2012-03-23 11:30:00,3.65,3.65,3.64,3.65,7958400.0,3.5669,3.5669,3.5571,3.5669,7958400.0
2012-03-23 12:00:00,3.65,3.65,3.64,3.64,5561600.0,3.5669,3.5669,3.5571,3.5571,5561600.0
2012-03-23 12:30:00,3.64,3.65,3.63,3.64,4563200.0,3.5571,3.5669,3.5473,3.5571,4563200.0
2012-03-23 13:00:00,3.64,3.65,3.64,3.65,3609600.0,3.5571,3.5669,3.5571,3.5669,3609600.0
2012-03-23 13:30:00,3.65,3.65,3.64,3.64,6489600.0,3.5669,3.5669,3.5571,3.5571,6489600.0
2012-03-23 14:00:00,3.64,3.66,3.64,3.66,4102400.0,3.5571,3.5767,3.5571,3.5767,4102400.0
2012-03-23 14:30:00,3.66,3.66,3.65,3.65,3660800.0,3.5767,3.5767,3.5669,3.5669,3660800.0
2012-03-23 15:00:00,3.66,3.66,3.65,3.65,4563200.0,3.5767,3.5767,3.5669,3.5669,4563200.0
2012-03-23 15:30:00,3.65,3.66,3.65,3.65,8476800.0,3.5669,3.5767,3.5669,3.5669,8476800.0
2012-03-26 09:30:00,3.7,3.71,3.7,3.71,18739200.0,3.6158,3.6255,3.6158,3.6255,18739200.0
2012-03-26 10:00:00,3.71,3.72,3.7,3.72,13545600.0,3.6255,3.6353,3.6158,3.6353,13545600.0
2012-03-26 10:30:00,3.72,3.72,3.71,3.72,6208000.0,3.6353,3.6353,3.6255,3.6353,6208000.0
2012-03-26 11:00:00,3.72,3.73,3.72,3.73,8243200.0,3.6353,3.6451,3.6353,3.6451,8243200.0
2012-03-26 11:30:00,3.73,3.73,3.73,3.73,4611200.0,3.6451,3.6451,3.6451,3.6451,4611200.0
2012-03-26 12:00:00,3.73,3.73,3.72,3.73,3052800.0,3.6451,3.6451,3.6353,3.6451,3052800.0
2012-03-26 12:30:00,3.73,3.73,3.72,3.73,3894400.0,3.6451,3.6451,3.6353,3.6451,3894400.0
2012-03-26 13:00:00,3.73,3.74,3.73,3.73,2624000.0,3.6451,3.6548,3.6451,3.6451,2624000.0
2012-03-26 13:30:00,3.74,3.75,3.73,3.75,4844800.0,3.6548,3.6646,3.6451,3.6646,4844800.0
2012-03-26 14:00:00,3.75,3.77,3.75,3.76,7177600.0,3.6646,3.6842,3.6646,3.6744,7177600.0
2012-03-26 14:30:00,3.76,3.76,3.75,3.76,7763200.0,3.6744,3.6744,3.6646,3.6744,7763200.0
2012-03-26 15:00:00,3.76,3.78,3.76,3.77,7555200.0,3.6744,3.6939,3.6744,3.6842,7555200.0
2012-03-26 15:30:00,3.77,3.78,3.76,3.78,10128000.0,3.6842,3.6939,3.6744,3.6939,10128000.0
2012-03-27 09:30:00,3.78,3.8,3.78,3.79,8659200.0,3.6939,3.7135,3.6939,3.7037,8659200.0
2012-03-27 10:00:00,3.79,3.81,3.78,3.8,14640000.0,3.7037,3.7232,3.6939,3.7135,14640000.0
2012-03-27 10:30:00,3.8,3.81,3.79,3.8,10851200.0,3.7135,3.7232,3.7037,3.7135,10851200.0
2012-03-27 11:00:00,3.8,3.81,3.8,3.8,6681600.0,3.7135,3.7232,3.7135,3.7135,6681600.0
2012-03-27 11:30:00,3.8,3.81,3.8,3.8,3856000.0,3.7135,3.7232,3.7135,3.7135,3856000.0
2012-03-27 12:00:00,3.8,3.81,3.8,3.81,3433600.0,3.7135,3.7232,3.7135,3.7232,3433600.0
2012-03-27 12:30:00,3.81,3.81,3.8,3.81,3321600.0,3.7232,3.7232,3.7135,3.7232,3321600.0
2012-03-27 13:00:00,3.81,3.81,3.8,3.81,3763200.0,3.7232,3.7232,3.7135,3.7232,3763200.0
2012-03-27 13:30:00,3.81,3.82,3.81,3.82,4083200.0,3.7232,3.733,3.7232,3.733,4083200.0
2012-03-27 14:00:00,3.82,3.82,3.81,3.82,3699200.0,3.733,3.733,3.7232,3.733,3699200.0
2012-03-27 14:30:00,3.82,3.82,3.81,3.82,3424000.0,3.733,3.733,3.7232,3.733,3424000.0
2012-03-27 15:00:00,3.82,3.82,3.8,3.8,6451200.0,3.733,3.733,3.7135,3.7135,6451200.0
2012-03-27 15:30:00,3.8,3.8,3.79,3.79,11721600.0,3.7135,3.7135,3.7037,3.7037,11721600.0
2012-03-28 09:30:00,3.8,3.82,3.8,3.81,13392000.0,3.7135,3.733,3.7135,3.7232,13392000.0
2012-03-28 10:00:00,3.81,3.82,3.79,3.8,12448000.0,3.7232,3.733,3.7037,3.7135,12448000.0
2012-03-28 10:30:00,3.8,3.8,3.78,3.78,12960000.0,3.7135,3.7135,3.6939,3.6939,12960000.0
2012-03-28 11:00:00,3.78,3.79,3.77,3.78,6755200.0,3.6939,3.7037,3.6842,3.6939,6755200.0
2012-03-28 11:30:00,3.78,3.78,3.73,3.74,11744000.0,3.6939,3.6939,3.6451,3.6548,11744000.0
2012-03-28 12:00:00,3.74,3.75,3.73,3.75,9603200.0,3.6548,3.6646,3.6451,3.6646,9603200.0
2012-03-28 12:30:00,3.75,3.75,3.73,3.74,7404800.0,3.6646,3.6646,3.6451,3.6548,7404800.0
2012-03-28 13:00:00,3.74,3.75,3.72,3.73,7132800.0,3.6548,3.6646,3.6353,3.6451,7132800.0
2012-03-28 13:30:00,3.73,3.74,3.72,3.74,4544000.0,3.6451,3.6548,3.6353,3.6548,4544000.0
2012-03-28 14:00:00,3.74,3.74,3.72,3.73,8582400.0,3.6548,3.6548,3.6353,3.6451,8582400.0
2012-03-28 14:30:00,3.73,3.75,3.73,3.75,7187200.0,3.6451,3.6646,3.6451,3.6646,7187200.0
2012-03-28 15:00:00,3.75,3.76,3.75,3.76,6636800.0,3.6646,3.6744,3.6646,3.6744,6636800.0
2012-03-28 15:30:00,3.76,3.77,3.75,3.76,11958400.0,3.6744,3.6842,3.6646,3.6744,11958400.0
2012-03-29 09:30:00,3.73,3.76,3.72,3.73,8364800.0,3.6451,3.6744,3.6353,3.6451,8364800.0
2012-03-29 10:00:00,3.73,3.75,3.72,3.72,9760000.0,3.6451,3.6646,3.6353,3.6353,9760000.0
2012-03-29 10:30:00,3.72,3.73,3.71,3.73,8246400.0,3.6353,3.6451,3.6255,3.6451,8246400.0
2012-03-29 11:00:00,3.73,3.73,3.7,3.7,10556800.0,3.6451,3.6451,3.6158,3.6158,10556800.0
2012-03-29 11:30:00,3.7,3.71,3.68,3.69,9014400.0,3.6158,3.6255,3.5962,3.606,9014400.0
2012-03-29 12:00:00,3.69,3.7,3.68,3.69,4723200.0,3.606,3.6158,3.5962,3.606,4723200.0
2012-03-29 12:30:00,3.69,3.71,3.68,3.71,5216000.0,3.606,3.6255,3.5962,3.6255,5216000.0
2012-03-29 13:00:00,3.71,3.71,3.69,3.7,3497600.0,3.6255,3.6255,3.606,3.6158,3497600.0
2012-03-29 13:30:00,3.7,3.7,3.69,3.69,1721600.0,3.6158,3.6158,3.606,3.606,1721600.0
2012-03-29 14:00:00,3.69,3.72,3.69,3.72,5587200.0,3.606,3.6353,3.606,3.6353,5587200.0
2012-03-29 14:30:00,3.72,3.73,3.72,3.72,2947200.0,3.6353,3.6451,3.6353,3.6353,2947200.0
2012-03-29 15:00:00,3.72,3.74,3.71,3.73,7574400.0,3.6353,3.6548,3.6255,3.6451,7574400.0
2012-03-29 15:30:00,3.73,3.75,3.73,3.73,10585600.0,3.6451,3.6646,3.6451,3.6451,10585600.0
2012-03-30 09:30:00,3.77,3.77,3.73,3.73,11516800.0,3.6842,3.6842,3.6451,3.6451,11516800.0
2012-03-30 10:00:00,3.73,3.74,3.71,3.71,9504000.0,3.6451,3.6548,3.6255,3.6255,9504000.0
2012-03-30 10:30:00,3.71,3.71,3.69,3.71,9436800.0,3.6255,3.6255,3.606,3.6255,9436800.0
2012-03-30 11:00:00,3.71,3.74,3.71,3.74,7494400.0,3.6255,3.6548,3.6255,3.6548,7494400.0
2012-03-30 11:30:00,3.74,3.74,3.73,3.74,5897600.0,3.6548,3.6548,3.6451,3.6548,5897600.0
2012-03-30 12:00:00,3.74,3.74,3.72,3.73,5120000.0,3.6548,3.6548,3.6353,3.6451,5120000.0
2012-03-30 12:30:00,3.73,3.74,3.73,3.73,2755200.0,3.6451,3.6548,3.6451,3.6451,2755200.0
2012-03-30 13:00:00,3.73,3.74,3.73,3.74,2588800.0,3.6451,3.6548,3.6451,3.6548,2588800.0
2012-03-30 13:30:00,3.74,3.74,3.73,3.74,2544000.0,3.6548,3.6548,3.6451,3.6548,2544000.0
2012-03-30 14:00:00,3.74,3.74,3.73,3.73,3168000.0,3.6548,3.6548,3.6451,3.6451,3168000.0
2012-03-30 14:30:00,3.73,3.73,3.72,3.72,3747200.0,3.6451,3.6451,3.6353,3.6353,3747200.0
2012-03-30 15:00:00,3.72,3.73,3.72,3.73,3776000.0,3.6353,3.6451,3.6353,3.6451,3776000.0
2012-03-30 15:30:00,3.73,3.73,3.72,3.72,8092800.0,3.6451,3.6451,3.6353,3.6353,8092800.0
2012-04-02 09:30:00,3.71,3.73,3.7,3.71,7292800.0,3.6255,3.6451,3.6158,3.6255,7292800.0
2012-04-02 10:00:00,3.71,3.75,3.71,3.74,13123200.0,3.6255,3.6646,3.6255,3.6548,13123200.0
2012-04-02 10:30:00,3.74,3.75,3.73,3.75,7168000.0,3.6548,3.6646,3.6451,3.6646,7168000.0
2012-04-02 11:00:00,3.75,3.77,3.74,3.77,8572800.0,3.6646,3.6842,3.6548,3.6842,8572800.0
2012-04-02 11:30:00,3.77,3.79,3.76,3.78,5388800.0,3.6842,3.7037,3.6744,3.6939,5388800.0
2012-04-02 12:00:00,3.78,3.8,3.78,3.79,7564800.0,3.6939,3.7135,3.6939,3.7037,7564800.0
2012-04-02 12:30:00,3.79,3.8,3.79,3.79,7712000.0,3.7037,3.7135,3.7037,3.7037,7712000.0
2012-04-02 13:00:00,3.79,3.8,3.79,3.79,3609600.0,3.7037,3.7135,3.7037,3.7037,3609600.0
2012-04-02 13:30:00,3.8,3.8,3.79,3.8,4553600.0,3.7135,3.7135,3.7037,3.7135,4553600.0
2012-04-02 14:00:00,3.8,3.8,3.79,3.8,4508800.0,3.7135,3.7135,3.7037,3.7135,4508800.0
2012-04-02 14:30:00,3.8,3.8,3.79,3.8,4656000.0,3.7135,3.7135,3.7037,3.7135,4656000.0
2012-04-02 15:00:00,3.8,3.8,3.8,3.8,2752000.0,3.7135,3.7135,3.7135,3.7135,2752000.0
2012-04-02 15:30:00,3.8,3.8,3.79,3.79,12134400.0,3.7135,3.7135,3.7037,3.7037,12134400.0
2012-04-03 09:30:00,3.8,3.82,3.8,3.81,10406400.0,3.7135,3.733,3.7135,3.7232,10406400.0
2012-04-03 10:00:00,3.81,3.82,3.8,3.82,11942400.0,3.7232,3.733,3.7135,3.733,11942400.0
2012-04-03 10:30:00,3.81,3.83,3.81,3.83,11753600.0,3.7232,3.7428,3.7232,3.7428,11753600.0
2012-04-03 11:00:00,3.83,3.83,3.8,3.81,8185600.0,3.7428,3.7428,3.7135,3.7232,8185600.0
2012-04-03 11:30:00,3.81,3.81,3.79,3.79,6908800.0,3.7232,3.7232,3.7037,3.7037,6908800.0
2012-04-03 12:00:00,3.79,3.79,3.77,3.79,6678400.0,3.7037,3.7037,3.6842,3.7037,6678400.0
2012-04-03 12:30:00,3.79,3.79,3.78,3.79,3568000.0,3.7037,3.7037,3.6939,3.7037,3568000.0
2012-04-03 13:00:00,3.79,3.79,3.78,3.79,6956800.0,3.7037,3.7037,3.6939,3.7037,6956800.0
2012-04-03 13:30:00,3.79,3.8,3.78,3.8,3475200.0,3.7037,3.7135,3.6939,3.7135,3475200.0
2012-04-03 14:00:00,3.8,3.8,3.76,3.77,14342400.0,3.7135,3.7135,3.6744,3.6842,14342400.0
2012-04-03 14:30:00,3.77,3.77,3.75,3.77,12268800.0,3.6842,3.6842,3.6646,3.6842,12268800.0
2012-04-03 15:00:00,3.77,3.78,3.76,3.76,9801600.0,3.6842,3.6939,3.6744,3.6744,9801600.0
2012-04-03 15:30:00,3.76,3.79,3.76,3.79,11878400.0,3.6744,3.7037,3.6744,3.7037,11878400.0
2012-04-04 09:30:00,3.74,3.74,3.72,3.73,15561600.0,3.6548,3.6548,3.6353,3.6451,15561600.0
2012-04-04 10:00:00,3.73,3.73,3.69,3.69,22300800.0,3.6451,3.6451,3.606,3.606,22300800.0
2012-04-04 10:30:00,3.69,3.7,3.66,3.66,15852800.0,3.606,3.6158,3.5767,3.5767,15852800.0
2012-04-04 11:00:00,3.66,3.68,3.66,3.67,9280000.0,3.5767,3.5962,3.5767,3.5864,9280000.0
2012-04-04 11:30:00,3.67,3.68,3.67,3.67,6880000.0,3.5864,3.5962,3.5864,3.5864,6880000.0
2012-04-04 12:00:00,3.67,3.68,3.66,3.67,5478400.0,3.5864,3.5962,3.5767,3.5864,5478400.0
2012-04-04 12:30:00,3.67,3.67,3.66,3.67,4342400.0,3.5864,3.5864,3.5767,3.5864,4342400.0
2012-04-04 13:00:00,3.67,3.67,3.65,3.65,8182400.0,3.5864,3.5864,3.5669,3.5669,8182400.0
2012-04-04 13:30:00,3.65,3.67,3.65,3.67,8524800.0,3.5669,3.5864,3.5669,3.5864,8524800.0
2012-04-04 14:00:00,3.67,3.67,3.66,3.67,7068800.0,3.5864,3.5864,3.5767,3.5864,7068800.0
2012-04-04 14:30:00,3.66,3.68,3.66,3.67,10153600.0,3.5767,3.5962,3.5767,3.5864,10153600.0
2012-04-04 15:00:00,3.68,3.69,3.67,3.69,9939200.0,3.5962,3.606,3.5864,3.606,9939200.0
2012-04-04 15:30:00,3.69,3.7,3.69,3.69,15731200.0,3.606,3.6158,3.606,3.606,15731200.0
2012-04-05 09:30:00,3.68,3.7,3.67,3.69,8403200.0,3.5962,3.6158,3.5864,3.606,8403200.0
2012-04-05 10:00:00,3.69,3.7,3.68,3.69,7884800.0,3.606,3.6158,3.5962,3.606,7884800.0
2012-04-05 10:30:00,3.69,3.72,3.69,3.72,8832000.0,3.606,3.6353,3.606,3.6353,8832000.0
2012-04-05 11:00:00,3.72,3.73,3.71,3.72,8688000.0,3.6353,3.6451,3.6255,3.6353,8688000.0
2012-04-05 11:30:00,3.72,3.73,3.72,3.73,4774400.0,3.6353,3.6451,3.6353,3.6451,4774400.0
2012-04-05 12:00:00,3.73,3.74,3.73,3.74,6380800.0,3.6451,3.6548,3.6451,3.6548,6380800.0
2012-04-05 12:30:00,3.73,3.74,3.73,3.73,2972800.0,3.6451,3.6548,3.6451,3.6451,2972800.0
2012-04-05 13:00:00,3.73,3.74,3.73,3.74,2521600.0,3.6451,3.6548,3.6451,3.6548,2521600.0
2012-04-05 13:30:00,3.73,3.74,3.72,3.72,4489600.0,3.6451,3.6548,3.6353,3.6353,4489600.0
2012-04-05 14:00:00,3.72,3.73,3.72,3.73,5001600.0,3.6353,3.6451,3.6353,3.6451,5001600.0
2012-04-05 14:30:00,3.73,3.74,3.72,3.73,3907200.0,3.6451,3.6548,3.6353,3.6451,3907200.0
2012-04-05 15:00:00,3.73,3.74,3.72,3.73,3571200.0,3.6451,3.6548,3.6353,3.6451,3571200.0
2012-04-05 15:30:00,3.73,3.74,3.73,3.73,9148800.0,3.6451,3.6548,3.6451,3.6451,9148800.0
2012-04-09 09:30:00,3.64,3.66,3.63,3.63,22800000.0,3.5571,3.5767,3.5473,3.5473,22800000.0
2012-04-09 10:00:00,3.63,3.68,3.63,3.68,27516800.0,3.5473,3.5962,3.5473,3.5962,27516800.0
2012-04-09 10:30:00,3.68,3.69,3.67,3.69,21363200.0,3.5962,3.606,3.5864,3.606,21363200.0
2012-04-09 11:00:00,3.69,3.69,3.66,3.66,16867200.0,3.606,3.606,3.5767,3.5767,16867200.0
2012-04-09 11:30:00,3.66,3.68,3.66,3.68,7222400.0,3.5767,3.5962,3.5767,3.5962,7222400.0
2012-04-09 12:00:00,3.68,3.69,3.67,3.68,5827200.0,3.5962,3.606,3.5864,3.5962,5827200.0
2012-04-09 12:30:00,3.68,3.7,3.68,3.7,13644800.0,3.5962,3.6158,3.5962,3.6158,13644800.0
2012-04-09 13:00:00,3.7,3.7,3.68,3.68,4915200.0,3.6158,3.6158,3.5962,3.5962,4915200.0
2012-04-09 13:30:00,3.69,3.7,3.68,3.7,6144000.0,3.606,3.6158,3.5962,3.6158,6144000.0
2012-04-09 14:00:00,3.7,3.7,3.69,3.7,5558400.0,3.6158,3.6158,3.606,3.6158,5558400.0
2012-04-09 14:30:00,3.7,3.71,3.69,3.7,6579200.0,3.6158,3.6255,3.606,3.6158,6579200.0
2012-04-09 15:00:00,3.7,3.71,3.69,3.69,10313600.0,3.6158,3.6255,3.606,3.606,10313600.0
2012-04-09 15:30:00,3.69,3.69,3.68,3.68,11772800.0,3.606,3.606,3.5962,3.5962,11772800.0
2012-04-10 09:30:00,3.68,3.7,3.67,3.7,16604800.0,3.5962,3.6158,3.5864,3.6158,16604800.0
2012-04-10 10:00:00,3.69,3.7,3.66,3.67,14950400.0,3.606,3.6158,3.5767,3.5864,14950400.0
2012-04-10 10:30:00,3.67,3.68,3.66,3.67,8195200.0,3.5864,3.5962,3.5767,3.5864,8195200.0
2012-04-10 11:00:00,3.67,3.67,3.64,3.66,16585600.0,3.5864,3.5864,3.5571,3.5767,16585600.0
2012-04-10 11:30:00,3.66,3.66,3.6,3.61,26464000.0,3.5767,3.5767,3.518,3.5278,26464000.0
2012-04-10 12:00:00,3.61,3.61,3.56,3.59,27267200.0,3.5278,3.5278,3.4789,3.5083,27267200.0
2012-04-10 12:30:00,3.59,3.6,3.57,3.58,10921600.0,3.5083,3.518,3.4887,3.4985,10921600.0
2012-04-10 13:00:00,3.59,3.59,3.56,3.58,12182400.0,3.5083,3.5083,3.4789,3.4985,12182400.0
2012-04-10 13:30:00,3.57,3.58,3.56,3.57,9446400.0,3.4887,3.4985,3.4789,3.4887,9446400.0
2012-04-10 14:00:00,3.57,3.58,3.56,3.57,10227200.0,3.4887,3.4985,3.4789,3.4887,10227200.0
2012-04-10 14:30:00,3.57,3.57,3.54,3.57,13052800.0,3.4887,3.4887,3.4594,3.4887,13052800.0
2012-04-10 15:00:00,3.57,3.57,3.54,3.55,11065600.0,3.4887,3.4887,3.4594,3.4692,11065600.0
2012-04-10 15:30:00,3.55,3.57,3.55,3.56,20272000.0,3.4692,3.4887,3.4692,3.4789,20272000.0
2012-04-11 09:30:00,3.62,3.62,3.6,3.61,20083200.0,3.5376,3.5376,3.518,3.5278,20083200.0
2012-04-11 10:00:00,3.61,3.63,3.61,3.63,21964800.0,3.5278,3.5473,3.5278,3.5473,21964800.0
2012-04-11 10:30:00,3.63,3.64,3.63,3.63,17875200.0,3.5473,3.5571,3.5473,3.5473,17875200.0
2012-04-11 11:00:00,3.63,3.64,3.62,3.62,9705600.0,3.5473,3.5571,3.5376,3.5376,9705600.0
2012-04-11 11:30:00,3.62,3.63,3.61,3.61,11244800.0,3.5376,3.5473,3.5278,3.5278,11244800.0
2012-04-11 12:00:00,3.61,3.62,3.6,3.61,10793600.0,3.5278,3.5376,3.518,3.5278,10793600.0
2012-04-11 12:30:00,3.61,3.61,3.6,3.61,5465600.0,3.5278,3.5278,3.518,3.5278,5465600.0
2012-04-11 13:00:00,3.61,3.62,3.6,3.61,11452800.0,3.5278,3.5376,3.518,3.5278,11452800.0
2012-04-11 13:30:00,3.61,3.61,3.6,3.61,6457600.0,3.5278,3.5278,3.518,3.5278,6457600.0
2012-04-11 14:00:00,3.61,3.61,3.59,3.6,9084800.0,3.5278,3.5278,3.5083,3.518,9084800.0
2012-04-11 14:30:00,3.6,3.6,3.58,3.6,13299200.0,3.518,3.518,3.4985,3.518,13299200.0
2012-04-11 15:00:00,3.6,3.6,3.58,3.58,9808000.0,3.518,3.518,3.4985,3.4985,9808000.0
2012-04-11 15:30:00,3.58,3.59,3.58,3.59,13571200.0,3.4985,3.5083,3.4985,3.5083,13571200.0
2012-04-12 09:30:00,3.61,3.65,3.6,3.64,20272000.0,3.5278,3.5669,3.518,3.5571,20272000.0
2012-04-12 10:00:00,3.64,3.65,3.63,3.65,22032000.0,3.5571,3.5669,3.5473,3.5669,22032000.0
2012-04-12 10:30:00,3.65,3.68,3.65,3.67,18780800.0,3.5669,3.5962,3.5669,3.5864,18780800.0
2012-04-12 11:00:00,3.67,3.68,3.67,3.67,16716800.0,3.5864,3.5962,3.5864,3.5864,16716800.0
2012-04-12 11:30:00,3.67,3.68,3.66,3.68,12176000.0,3.5864,3.5962,3.5767,3.5962,12176000.0
2012-04-12 12:00:00,3.68,3.68,3.66,3.67,9382400.0,3.5962,3.5962,3.5767,3.5864,9382400.0
2012-04-12 12:30:00,3.67,3.68,3.67,3.68,5926400.0,3.5864,3.5962,3.5864,3.5962,5926400.0
2012-04-12 13:00:00,3.68,3.68,3.66,3.66,4016000.0,3.5962,3.5962,3.5767,3.5767,4016000.0
2012-04-12 13:30:00,3.66,3.67,3.65,3.66,4780800.0,3.5767,3.5864,3.5669,3.5767,4780800.0
2012-04-12 14:00:00,3.66,3.67,3.65,3.66,2972800.0,3.5767,3.5864,3.5669,3.5767,2972800.0
2012-04-12 14:30:00,3.66,3.68,3.66,3.68,5097600.0,3.5767,3.5962,3.5767,3.5962,5097600.0
2012-04-12 15:00:00,3.68,3.68,3.67,3.67,2982400.0,3.5962,3.5962,3.5864,3.5864,2982400.0
2012-04-12 15:30:00,3.67,3.68,3.67,3.68,13030400.0,3.5864,3.5962,3.5864,3.5962,13030400.0
2012-04-13 09:30:00,3.65,3.65,3.62,3.63,20659200.0,3.5669,3.5669,3.5376,3.5473,20659200.0
2012-04-13 10:00:00,3.62,3.64,3.59,3.59,26070400.0,3.5376,3.5571,3.5083,3.5083,26070400.0
2012-04-13 10:30:00,3.6,3.6,3.56,3.59,11923200.0,3.518,3.518,3.4789,3.5083,11923200.0
2012-04-13 11:00:00,3.59,3.59,3.57,3.59,14182400.0,3.5083,3.5083,3.4887,3.5083,14182400.0
2012-04-13 11:30:00,3.59,3.61,3.58,3.59,12275200.0,3.5083,3.5278,3.4985,3.5083,12275200.0
2012-04-13 12:00:00,3.59,3.6,3.59,3.59,5632000.0,3.5083,3.518,3.5083,3.5083,5632000.0
2012-04-13 12:30:00,3.59,3.6,3.59,3.6,6550400.0,3.5083,3.518,3.5083,3.518,6550400.0
2012-04-13 13:00:00,3.6,3.6,3.59,3.59,4441600.0,3.518,3.518,3.5083,3.5083,4441600.0
2012-04-13 13:30:00,3.59,3.61,3.59,3.59,6070400.0,3.5083,3.5278,3.5083,3.5083,6070400.0
2012-04-13 14:00:00,3.59,3.6,3.58,3.59,7532800.0,3.5083,3.518,3.4985,3.5083,7532800.0
2012-04-13 14:30:00,3.59,3.6,3.59,3.59,3692800.0,3.5083,3.518,3.5083,3.5083,3692800.0
2012-04-13 15:00:00,3.59,3.61,3.59,3.59,5443200.0,3.5083,3.5278,3.5083,3.5083,5443200.0
2012-04-13 15:30:00,3.59,3.6,3.56,3.56,16521600.0,3.5083,3.518,3.4789,3.4789,16521600.0
2012-04-16 09:30:00,3.6,3.6,3.49,3.5,19868800.0,3.518,3.518,3.4105,3.4203,19868800.0
2012-04-16 10:00:00,3.49,3.51,3.46,3.49,21225600.0,3.4105,3.4301,3.3812,3.4105,21225600.0
2012-04-16 10:30:00,3.49,3.52,3.48,3.51,9251200.0,3.4105,3.4399,3.4008,3.4301,9251200.0
2012-04-16 11:00:00,3.51,3.51,3.5,3.5,5129600.0,3.4301,3.4301,3.4203,3.4203,5129600.0
2012-04-16 11:30:00,3.51,3.51,3.48,3.48,3980800.0,3.4301,3.4301,3.4008,3.4008,3980800.0
2012-04-16 12:00:00,3.48,3.5,3.48,3.48,4732800.0,3.4008,3.4203,3.4008,3.4008,4732800.0
2012-04-16 12:30:00,3.49,3.5,3.47,3.5,4329600.0,3.4105,3.4203,3.391,3.4203,4329600.0
2012-04-16 13:00:00,3.5,3.5,3.48,3.49,6409600.0,3.4203,3.4203,3.4008,3.4105,6409600.0
2012-04-16 13:30:00,3.48,3.52,3.48,3.51,7212800.0,3.4008,3.4399,3.4008,3.4301,7212800.0
2012-04-16 14:00:00,3.51,3.51,3.5,3.51,6160000.0,3.4301,3.4301,3.4203,3.4301,6160000.0
2012-04-16 14:30:00,3.5,3.53,3.5,3.51,6371200.0,3.4203,3.4496,3.4203,3.4301,6371200.0
2012-04-16 15:00:00,3.51,3.51,3.49,3.49,6918400.0,3.4301,3.4301,3.4105,3.4105,6918400.0
2012-04-16 15:30:00,3.49,3.5,3.48,3.49,14044800.0,3.4105,3.4203,3.4008,3.4105,14044800.0
2012-04-17 09:30:00,3.52,3.56,3.5,3.55,13091200.0,3.4399,3.4789,3.4203,3.4692,13091200.0
2012-04-17 10:00:00,3.55,3.58,3.54,3.57,8518400.0,3.4692,3.4985,3.4594,3.4887,8518400.0
2012-04-17 10:30:00,3.57,3.59,3.56,3.58,4467200.0,3.4887,3.5083,3.4789,3.4985,4467200.0
2012-04-17 11:00:00,3.58,3.61,3.58,3.59,5891200.0,3.4985,3.5278,3.4985,3.5083,5891200.0
2012-04-17 11:30:00,3.6,3.6,3.59,3.6,2044800.0,3.518,3.518,3.5083,3.518,2044800.0
2012-04-17 12:00:00,3.6,3.62,3.6,3.61,3017600.0,3.518,3.5376,3.518,3.5278,3017600.0
2012-04-17 12:30:00,3.62,3.63,3.61,3.62,3116800.0,3.5376,3.5473,3.5278,3.5376,3116800.0
2012-04-17 13:00:00,3.62,3.63,3.62,3.63,2172800.0,3.5376,3.5473,3.5376,3.5473,2172800.0
2012-04-17 13:30:00,3.63,3.64,3.63,3.63,2390400.0,3.5473,3.5571,3.5473,3.5473,2390400.0
2012-04-17 14:00:00,3.63,3.64,3.63,3.64,2652800.0,3.5473,3.5571,3.5473,3.5571,2652800.0
2012-04-17 14:30:00,3.64,3.64,3.63,3.64,2454400.0,3.5571,3.5571,3.5473,3.5571,2454400.0
2012-04-17 15:00:00,3.64,3.65,3.63,3.65,4876800.0,3.5571,3.5669,3.5473,3.5669,4876800.0
2012-04-17 15:30:00,3.65,3.65,3.63,3.63,8182400.0,3.5669,3.5669,3.5473,3.5473,8182400.0
2012-04-18 09:30:00,3.6,3.64,3.6,3.63,13990400.0,3.518,3.5571,3.518,3.5473,13990400.0
2012-04-18 10:00:00,3.63,3.64,3.62,3.63,10755200.0,3.5473,3.5571,3.5376,3.5473,10755200.0
2012-04-18 10:30:00,3.63,3.64,3.62,3.64,4828800.0,3.5473,3.5571,3.5376,3.5571,4828800.0
2012-04-18 11:00:00,3.63,3.64,3.59,3.6,6652800.0,3.5473,3.5571,3.5083,3.518,6652800.0
2012-04-18 11:30:00,3.6,3.62,3.59,3.61,3798400.0,3.518,3.5376,3.5083,3.5278,3798400.0
2012-04-18 12:00:00,3.61,3.61,3.6,3.6,2153600.0,3.5278,3.5278,3.518,3.518,2153600.0
2012-04-18 12:30:00,3.6,3.61,3.6,3.61,739200.0,3.518,3.5278,3.518,3.5278,739200.0
2012-04-18 13:00:00,3.61,3.62,3.6,3.6,1632000.0,3.5278,3.5376,3.518,3.518,1632000.0
2012-04-18 13:30:00,3.6,3.61,3.59,3.6,2198400.0,3.518,3.5278,3.5083,3.518,2198400.0
2012-04-18 14:00:00,3.59,3.64,3.59,3.63,5961600.0,3.5083,3.5571,3.5083,3.5473,5961600.0
2012-04-18 14:30:00,3.63,3.64,3.63,3.64,2668800.0,3.5473,3.5571,3.5473,3.5571,2668800.0
2012-04-18 15:00:00,3.64,3.65,3.62,3.62,6294400.0,3.5571,3.5669,3.5376,3.5376,6294400.0
2012-04-18 15:30:00,3.62,3.63,3.61,3.61,9705600.0,3.5376,3.5473,3.5278,3.5278,9705600.0
2012-04-19 09:30:00,3.58,3.64,3.58,3.63,18265600.0,3.4985,3.5571,3.4985,3.5473,18265600.0
2012-04-19 10:00:00,3.62,3.63,3.59,3.62,16124800.0,3.5376,3.5473,3.5083,3.5376,16124800.0
2012-04-19 10:30:00,3.62,3.67,3.62,3.65,9664000.0,3.5376,3.5864,3.5376,3.5669,9664000.0
2012-04-19 11:00:00,3.65,3.65,3.62,3.62,5513600.0,3.5669,3.5669,3.5376,3.5376,5513600.0
2012-04-19 11:30:00,3.62,3.63,3.61,3.62,3308800.0,3.5376,3.5473,3.5278,3.5376,3308800.0
2012-04-19 12:00:00,3.62,3.62,3.58,3.58,5104000.0,3.5376,3.5376,3.4985,3.4985,5104000.0
2012-04-19 12:30:00,3.58,3.59,3.57,3.57,4588800.0,3.4985,3.5083,3.4887,3.4887,4588800.0
2012-04-19 13:00:00,3.57,3.58,3.55,3.57,9184000.0,3.4887,3.4985,3.4692,3.4887,9184000.0
2012-04-19 13:30:00,3.57,3.58,3.54,3.55,9376000.0,3.4887,3.4985,3.4594,3.4692,9376000.0
2012-04-19 14:00:00,3.55,3.55,3.52,3.52,12048000.0,3.4692,3.4692,3.4399,3.4399,12048000.0
2012-04-19 14:30:00,3.52,3.53,3.5,3.53,9033600.0,3.4399,3.4496,3.4203,3.4496,9033600.0
2012-04-19 15:00:00,3.52,3.54,3.51,3.53,7267200.0,3.4399,3.4594,3.4301,3.4496,7267200.0
2012-04-19 15:30:00,3.53,3.54,3.52,3.53,9187200.0,3.4496,3.4594,3.4399,3.4496,9187200.0
2012-04-20 09:30:00,3.56,3.59,3.54,3.59,25657600.0,3.4789,3.5083,3.4594,3.5083,25657600.0
2012-04-20 10:00:00,3.59,3.59,3.57,3.58,12723200.0,3.5083,3.5083,3.4887,3.4985,12723200.0
2012-04-20 10:30:00,3.58,3.6,3.58,3.58,8496000.0,3.4985,3.518,3.4985,3.4985,8496000.0
2012-04-20 11:00:00,3.58,3.58,3.57,3.58,3664000.0,3.4985,3.4985,3.4887,3.4985,3664000.0
2012-04-20 11:30:00,3.57,3.58,3.57,3.58,2019200.0,3.4887,3.4985,3.4887,3.4985,2019200.0
2012-04-20 12:00:00,3.58,3.59,3.57,3.57,2816000.0,3.4985,3.5083,3.4887,3.4887,2816000.0
2012-04-20 12:30:00,3.57,3.58,3.56,3.56,1852800.0,3.4887,3.4985,3.4789,3.4789,1852800.0
2012-04-20 13:00:00,3.56,3.57,3.54,3.55,2998400.0,3.4789,3.4887,3.4594,3.4692,2998400.0
2012-04-20 13:30:00,3.55,3.55,3.53,3.54,7971200.0,3.4692,3.4692,3.4496,3.4594,7971200.0
2012-04-20 14:00:00,3.54,3.54,3.52,3.54,6915200.0,3.4594,3.4594,3.4399,3.4594,6915200.0
2012-04-20 14:30:00,3.54,3.54,3.51,3.51,4540800.0,3.4594,3.4594,3.4301,3.4301,4540800.0
2012-04-20 15:00:00,3.51,3.52,3.5,3.51,11363200.0,3.4301,3.4399,3.4203,3.4301,11363200.0
2012-04-20 15:30:00,3.51,3.52,3.5,3.5,11590400.0,3.4301,3.4399,3.4203,3.4203,11590400.0
2012-04-23 09:30:00,3.44,3.45,3.41,3.42,20137600.0,3.3617,3.3714,3.3324,3.3421,20137600.0
2012-04-23 10:00:00,3.42,3.43,3.4,3.42,17539200.0,3.3421,3.3519,3.3226,3.3421,17539200.0
2012-04-23 10:30:00,3.42,3.42,3.38,3.39,13913600.0,3.3421,3.3421,3.303,3.3128,13913600.0
2012-04-23 11:00:00,3.39,3.41,3.38,3.41,6233600.0,3.3128,3.3324,3.303,3.3324,6233600.0
2012-04-23 11:30:00,3.41,3.42,3.4,3.42,3193600.0,3.3324,3.3421,3.3226,3.3421,3193600.0
2012-04-23 12:00:00,3.42,3.44,3.41,3.44,6729600.0,3.3421,3.3617,3.3324,3.3617,6729600.0
2012-04-23 12:30:00,3.44,3.44,3.42,3.42,5100800.0,3.3617,3.3617,3.3421,3.3421,5100800.0
2012-04-23 13:00:00,3.42,3.43,3.42,3.43,2537600.0,3.3421,3.3519,3.3421,3.3519,2537600.0
2012-04-23 13:30:00,3.43,3.44,3.42,3.43,7132800.0,3.3519,3.3617,3.3421,3.3519,7132800.0
2012-04-23 14:00:00,3.43,3.45,3.41,3.44,6716800.0,3.3519,3.3714,3.3324,3.3617,6716800.0
2012-04-23 14:30:00,3.45,3.45,3.43,3.43,4691200.0,3.3714,3.3714,3.3519,3.3519,4691200.0
2012-04-23 15:00:00,3.43,3.45,3.43,3.45,5878400.0,3.3519,3.3714,3.3519,3.3714,5878400.0
2012-04-23 15:30:00,3.45,3.45,3.44,3.44,7068800.0,3.3714,3.3714,3.3617,3.3617,7068800.0
2012-04-24 09:30:00,3.43,3.44,3.41,3.42,14636800.0,3.3519,3.3617,3.3324,3.3421,14636800.0
2012-04-24 10:00:00,3.42,3.46,3.42,3.44,15555200.0,3.3421,3.3812,3.3421,3.3617,15555200.0
2012-04-24 10:30:00,3.44,3.45,3.42,3.43,6860800.0,3.3617,3.3714,3.3421,3.3519,6860800.0
2012-04-24 11:00:00,3.43,3.44,3.42,3.43,8652800.0,3.3519,3.3617,3.3421,3.3519,8652800.0
2012-04-24 11:30:00,3.43,3.43,3.42,3.42,3449600.0,3.3519,3.3519,3.3421,3.3421,3449600.0
2012-04-24 12:00:00,3.42,3.42,3.41,3.42,4643200.0,3.3421,3.3421,3.3324,3.3421,4643200.0
2012-04-24 12:30:00,3.42,3.42,3.39,3.39,3558400.0,3.3421,3.3421,3.3128,3.3128,3558400.0
2012-04-24 13:00:00,3.39,3.4,3.39,3.39,6444800.0,3.3128,3.3226,3.3128,3.3128,6444800.0
2012-04-24 13:30:00,3.39,3.4,3.38,3.38,6115200.0,3.3128,3.3226,3.303,3.303,6115200.0
2012-04-24 14:00:00,3.38,3.39,3.38,3.38,8406400.0,3.303,3.3128,3.303,3.303,8406400.0
2012-04-24 14:30:00,3.38,3.41,3.38,3.4,6121600.0,3.303,3.3324,3.303,3.3226,6121600.0
2012-04-24 15:00:00,3.4,3.4,3.39,3.4,3420800.0,3.3226,3.3226,3.3128,3.3226,3420800.0
2012-04-24 15:30:00,3.4,3.41,3.39,3.41,10265600.0,3.3226,3.3324,3.3128,3.3324,10265600.0
2012-04-25 09:30:00,3.55,3.59,3.54,3.59,21750400.0,3.4692,3.5083,3.4594,3.5083,21750400.0
2012-04-25 10:00:00,3.59,3.59,3.57,3.57,14390400.0,3.5083,3.5083,3.4887,3.4887,14390400.0
2012-04-25 10:30:00,3.57,3.58,3.56,3.56,10038400.0,3.4887,3.4985,3.4789,3.4789,10038400.0
2012-04-25 11:00:00,3.56,3.57,3.55,3.57,4675200.0,3.4789,3.4887,3.4692,3.4887,4675200.0
2012-04-25 11:30:00,3.57,3.57,3.55,3.56,3606400.0,3.4887,3.4887,3.4692,3.4789,3606400.0
2012-04-25 12:00:00,3.56,3.57,3.56,3.56,3401600.0,3.4789,3.4887,3.4789,3.4789,3401600.0
2012-04-25 12:30:00,3.56,3.57,3.55,3.57,5366400.0,3.4789,3.4887,3.4692,3.4887,5366400.0
2012-04-25 13:00:00,3.57,3.58,3.56,3.57,3731200.0,3.4887,3.4985,3.4789,3.4887,3731200.0
2012-04-25 13:30:00,3.57,3.58,3.57,3.57,2355200.0,3.4887,3.4985,3.4887,3.4887,2355200.0
2012-04-25 14:00:00,3.57,3.59,3.56,3.58,6758400.0,3.4887,3.5083,3.4789,3.4985,6758400.0
2012-04-25 14:30:00,3.58,3.58,3.56,3.58,4515200.0,3.4985,3.4985,3.4789,3.4985,4515200.0
2012-04-25 15:00:00,3.58,3.59,3.58,3.58,4854400.0,3.4985,3.5083,3.4985,3.4985,4854400.0
2012-04-25 15:30:00,3.58,3.59,3.58,3.59,11129600.0,3.4985,3.5083,3.4985,3.5083,11129600.0
2012-04-26 09:30:00,3.58,3.61,3.58,3.59,14787200.0,3.4985,3.5278,3.4985,3.5083,14787200.0
2012-04-26 10:00:00,3.59,3.61,3.59,3.6,6000000.0,3.5083,3.5278,3.5083,3.518,6000000.0
2012-04-26 10:30:00,3.6,3.6,3.58,3.58,4265600.0,3.518,3.518,3.4985,3.4985,4265600.0
2012-04-26 11:00:00,3.58,3.6,3.58,3.6,3161600.0,3.4985,3.518,3.4985,3.518,3161600.0
2012-04-26 11:30:00,3.6,3.6,3.59,3.59,1033600.0,3.518,3.518,3.5083,3.5083,1033600.0
2012-04-26 12:00:00,3.59,3.59,3.58,3.59,745600.0,3.5083,3.5083,3.4985,3.5083,745600.0
2012-04-26 12:30:00,3.59,3.59,3.58,3.58,761600.0,3.5083,3.5083,3.4985,3.4985,761600.0
2012-04-26 13:00:00,3.59,3.6,3.59,3.6,1212800.0,3.5083,3.518,3.5083,3.518,1212800.0
2012-04-26 13:30:00,3.6,3.63,3.6,3.62,3200000.0,3.518,3.5473,3.518,3.5376,3200000.0
2012-04-26 14:00:00,3.62,3.63,3.62,3.63,1904000.0,3.5376,3.5473,3.5376,3.5473,1904000.0
2012-04-26 14:30:00,3.63,3.64,3.63,3.64,1596800.0,3.5473,3.5571,3.5473,3.5571,1596800.0
2012-04-26 15:00:00,3.64,3.64,3.63,3.64,3315200.0,3.5571,3.5571,3.5473,3.5571,3315200.0
2012-04-26 15:30:00,3.64,3.64,3.62,3.63,5856000.0,3.5571,3.5571,3.5376,3.5473,5856000.0
2012-04-27 09:30:00,3.66,3.66,3.63,3.65,9964800.0,3.5767,3.5767,3.5473,3.5669,9964800.0
2012-04-27 10:00:00,3.64,3.65,3.62,3.64,7945600.0,3.5571,3.5669,3.5376,3.5571,7945600.0
2012-04-27 10:30:00,3.64,3.66,3.64,3.66,4560000.0,3.5571,3.5767,3.5571,3.5767,4560000.0
2012-04-27 11:00:00,3.66,3.67,3.65,3.66,3289600.0,3.5767,3.5864,3.5669,3.5767,3289600.0
2012-04-27 11:30:00,3.66,3.67,3.66,3.67,3094400.0,3.5767,3.5864,3.5767,3.5864,3094400.0
2012-04-27 12:00:00,3.67,3.67,3.66,3.67,1120000.0,3.5864,3.5864,3.5767,3.5864,1120000.0
2012-04-27 12:30:00,3.67,3.68,3.67,3.68,1264000.0,3.5864,3.5962,3.5864,3.5962,1264000.0
2012-04-27 13:00:00,3.68,3.68,3.67,3.68,1401600.0,3.5962,3.5962,3.5864,3.5962,1401600.0
2012-04-27 13:30:00,3.68,3.69,3.68,3.68,5683200.0,3.5962,3.606,3.5962,3.5962,5683200.0
2012-04-27 14:00:00,3.69,3.69,3.67,3.67,1520000.0,3.606,3.606,3.5864,3.5864,1520000.0
2012-04-27 14:30:00,3.67,3.68,3.67,3.68,1318400.0,3.5864,3.5962,3.5864,3.5962,1318400.0
2012-04-27 15:00:00,3.68,3.68,3.67,3.68,3040000.0,3.5962,3.5962,3.5864,3.5962,3040000.0
2012-04-27 15:30:00,3.68,3.68,3.66,3.67,7894400.0,3.5962,3.5962,3.5767,3.5864,7894400.0
2012-04-30 09:30:00,3.65,3.66,3.62,3.63,15334400.0,3.5669,3.5767,3.5376,3.5473,15334400.0
2012-04-30 10:00:00,3.63,3.64,3.62,3.63,5081600.0,3.5473,3.5571,3.5376,3.5473,5081600.0
2012-04-30 10:30:00,3.63,3.64,3.62,3.63,5945600.0,3.5473,3.5571,3.5376,3.5473,5945600.0
2012-04-30 11:00:00,3.63,3.64,3.63,3.63,4729600.0,3.5473,3.5571,3.5473,3.5473,4729600.0
2012-04-30 11:30:00,3.63,3.64,3.62,3.64,4419200.0,3.5473,3.5571,3.5376,3.5571,4419200.0
2012-04-30 12:00:00,3.64,3.64,3.63,3.63,2006400.0,3.5571,3.5571,3.5473,3.5473,2006400.0
2012-04-30 12:30:00,3.63,3.64,3.63,3.63,1219200.0,3.5473,3.5571,3.5473,3.5473,1219200.0
2012-04-30 13:00:00,3.63,3.63,3.63,3.63,1088000.0,3.5473,3.5473,3.5473,3.5473,1088000.0
2012-04-30 13:30:00,3.63,3.64,3.62,3.64,844800.0,3.5473,3.5571,3.5376,3.5571,844800.0
2012-04-30 14:00:00,3.64,3.64,3.62,3.62,1872000.0,3.5571,3.5571,3.5376,3.5376,1872000.0
2012-04-30 14:30:00,3.62,3.62,3.61,3.62,2800000.0,3.5376,3.5376,3.5278,3.5376,2800000.0
2012-04-30 15:00:00,3.62,3.62,3.62,3.62,3094400.0,3.5376,3.5376,3.5376,3.5376,3094400.0
2012-04-30 15:30:00,3.62,3.63,3.62,3.62,6393600.0,3.5376,3.5473,3.5376,3.5376,6393600.0
2012-05-01 09:30:00,3.61,3.65,3.6,3.63,10553600.0,3.5278,3.5669,3.518,3.5473,10553600.0
2012-05-01 10:00:00,3.63,3.7,3.63,3.69,15555200.0,3.5473,3.6158,3.5473,3.606,15555200.0
2012-05-01 10:30:00,3.69,3.7,3.69,3.69,4598400.0,3.606,3.6158,3.606,3.606,4598400.0
2012-05-01 11:00:00,3.69,3.7,3.69,3.69,793600.0,3.606,3.6158,3.606,3.606,793600.0
2012-05-01 11:30:00,3.69,3.71,3.69,3.7,2480000.0,3.606,3.6255,3.606,3.6158,2480000.0
2012-05-01 12:00:00,3.7,3.71,3.69,3.69,1116800.0,3.6158,3.6255,3.606,3.606,1116800.0
2012-05-01 12:30:00,3.69,3.7,3.69,3.69,1033600.0,3.606,3.6158,3.606,3.606,1033600.0
2012-05-01 13:00:00,3.69,3.69,3.68,3.68,1760000.0,3.606,3.606,3.5962,3.5962,1760000.0
2012-05-01 13:30:00,3.68,3.68,3.67,3.67,3171200.0,3.5962,3.5962,3.5864,3.5864,3171200.0
2012-05-01 14:00:00,3.67,3.67,3.65,3.67,4124800.0,3.5864,3.5864,3.5669,3.5864,4124800.0
2012-05-01 14:30:00,3.67,3.68,3.66,3.66,3603200.0,3.5864,3.5962,3.5767,3.5767,3603200.0
2012-05-01 15:00:00,3.67,3.67,3.65,3.65,3536000.0,3.5864,3.5864,3.5669,3.5669,3536000.0
2012-05-01 15:30:00,3.66,3.66,3.63,3.63,8124800.0,3.5767,3.5767,3.5473,3.5473,8124800.0
2012-05-02 09:30:00,3.59,3.62,3.58,3.62,15257600.0,3.5083,3.5376,3.4985,3.5376,15257600.0
2012-05-02 10:00:00,3.62,3.62,3.59,3.59,5536000.0,3.5376,3.5376,3.5083,3.5083,5536000.0
2012-05-02 10:30:00,3.58,3.61,3.58,3.61,5193600.0,3.4985,3.5278,3.4985,3.5278,5193600.0
2012-05-02 11:00:00,3.61,3.62,3.6,3.62,4016000.0,3.5278,3.5376,3.518,3.5376,4016000.0
2012-05-02 11:30:00,3.62,3.64,3.62,3.62,7299200.0,3.5376,3.5571,3.5376,3.5376,7299200.0
2012-05-02 12:00:00,3.62,3.65,3.62,3.64,3190400.0,3.5376,3.5669,3.5376,3.5571,3190400.0
2012-05-02 12:30:00,3.64,3.65,3.63,3.64,2080000.0,3.5571,3.5669,3.5473,3.5571,2080000.0
2012-05-02 13:00:00,3.64,3.64,3.62,3.63,2323200.0,3.5571,3.5571,3.5376,3.5473,2323200.0
2012-05-02 13:30:00,3.62,3.64,3.62,3.64,1478400.0,3.5376,3.5571,3.5376,3.5571,1478400.0
2012-05-02 14:00:00,3.64,3.65,3.64,3.65,2294400.0,3.5571,3.5669,3.5571,3.5669,2294400.0
2012-05-02 14:30:00,3.65,3.65,3.64,3.64,2464000.0,3.5669,3.5669,3.5571,3.5571,2464000.0
2012-05-02 15:00:00,3.64,3.64,3.63,3.64,1481600.0,3.5571,3.5571,3.5473,3.5571,1481600.0
2012-05-02 15:30:00,3.64,3.66,3.64,3.65,4294400.0,3.5571,3.5767,3.5571,3.5669,4294400.0
2012-05-03 09:30:00,3.65,3.66,3.64,3.65,12294400.0,3.5669,3.5767,3.5571,3.5669,12294400.0
2012-05-03 10:00:00,3.64,3.64,3.62,3.63,11897600.0,3.5571,3.5571,3.5376,3.5473,11897600.0
2012-05-03 10:30:00,3.63,3.65,3.63,3.64,5392000.0,3.5473,3.5669,3.5473,3.5571,5392000.0
2012-05-03 11:00:00,3.65,3.65,3.63,3.63,4016000.0,3.5669,3.5669,3.5473,3.5473,4016000.0
2012-05-03 11:30:00,3.64,3.64,3.6,3.6,8473600.0,3.5571,3.5571,3.518,3.518,8473600.0
2012-05-03 12:00:00,3.6,3.6,3.58,3.59,8342400.0,3.518,3.518,3.4985,3.5083,8342400.0
2012-05-03 12:30:00,3.59,3.61,3.59,3.6,3148800.0,3.5083,3.5278,3.5083,3.518,3148800.0
2012-05-03 13:00:00,3.6,3.6,3.59,3.6,2323200.0,3.518,3.518,3.5083,3.518,2323200.0
2012-05-03 13:30:00,3.6,3.6,3.56,3.56,6880000.0,3.518,3.518,3.4789,3.4789,6880000.0
2012-05-03 14:00:00,3.56,3.58,3.56,3.57,3625600.0,3.4789,3.4985,3.4789,3.4887,3625600.0
2012-05-03 14:30:00,3.57,3.58,3.55,3.56,3760000.0,3.4887,3.4985,3.4692,3.4789,3760000.0
2012-05-03 15:00:00,3.57,3.59,3.56,3.58,7664000.0,3.4887,3.5083,3.4789,3.4985,7664000.0
2012-05-03 15:30:00,3.58,3.59,3.57,3.57,13276800.0,3.4985,3.5083,3.4887,3.4887,13276800.0
2012-05-04 09:30:00,3.51,3.52,3.48,3.48,17913600.0,3.4301,3.4399,3.4008,3.4008,17913600.0
2012-05-04 10:00:00,3.48,3.48,3.45,3.46,11225600.0,3.4008,3.4008,3.3714,3.3812,11225600.0
2012-05-04 10:30:00,3.46,3.47,3.45,3.47,8380800.0,3.3812,3.391,3.3714,3.391,8380800.0
2012-05-04 11:00:00,3.47,3.47,3.44,3.44,8198400.0,3.391,3.391,3.3617,3.3617,8198400.0
2012-05-04 11:30:00,3.44,3.44,3.42,3.43,10889600.0,3.3617,3.3617,3.3421,3.3519,10889600.0
2012-05-04 12:00:00,3.43,3.44,3.42,3.42,5363200.0,3.3519,3.3617,3.3421,3.3421,5363200.0
2012-05-04 12:30:00,3.42,3.43,3.41,3.42,6460800.0,3.3421,3.3519,3.3324,3.3421,6460800.0
2012-05-04 13:00:00,3.42,3.43,3.41,3.42,4358400.0,3.3421,3.3519,3.3324,3.3421,4358400.0
2012-05-04 13:30:00,3.42,3.43,3.42,3.42,5305600.0,3.3421,3.3519,3.3421,3.3421,5305600.0
2012-05-04 14:00:00,3.42,3.42,3.41,3.42,3577600.0,3.3421,3.3421,3.3324,3.3421,3577600.0
2012-05-04 14:30:00,3.42,3.42,3.4,3.41,6412800.0,3.3421,3.3421,3.3226,3.3324,6412800.0
2012-05-04 15:00:00,3.41,3.42,3.41,3.41,4960000.0,3.3324,3.3421,3.3324,3.3324,4960000.0
2012-05-04 15:30:00,3.41,3.43,3.4,3.4,11257600.0,3.3324,3.3519,3.3226,3.3226,11257600.0
2012-05-07 09:30:00,3.36,3.41,3.35,3.4,17814400.0,3.2835,3.3324,3.2737,3.3226,17814400.0
2012-05-07 10:00:00,3.4,3.41,3.38,3.38,7872000.0,3.3226,3.3324,3.303,3.303,7872000.0
2012-05-07 10:30:00,3.38,3.4,3.37,3.4,9033600.0,3.303,3.3226,3.2933,3.3226,9033600.0
2012-05-07 11:00:00,3.4,3.42,3.39,3.4,5792000.0,3.3226,3.3421,3.3128,3.3226,5792000.0
2012-05-07 11:30:00,3.4,3.4,3.39,3.4,2089600.0,3.3226,3.3226,3.3128,3.3226,2089600.0
2012-05-07 12:00:00,3.39,3.4,3.39,3.4,2096000.0,3.3128,3.3226,3.3128,3.3226,2096000.0
2012-05-07 12:30:00,3.4,3.42,3.4,3.41,3993600.0,3.3226,3.3421,3.3226,3.3324,3993600.0
2012-05-07 13:00:00,3.41,3.42,3.41,3.41,3756800.0,3.3324,3.3421,3.3324,3.3324,3756800.0
2012-05-07 13:30:00,3.41,3.43,3.41,3.43,9312000.0,3.3324,3.3519,3.3324,3.3519,9312000.0
2012-05-07 14:00:00,3.43,3.43,3.42,3.42,2716800.0,3.3519,3.3519,3.3421,3.3421,2716800.0
2012-05-07 14:30:00,3.43,3.43,3.41,3.42,2598400.0,3.3519,3.3519,3.3324,3.3421,2598400.0
2012-05-07 15:00:00,3.43,3.43,3.41,3.42,4582400.0,3.3519,3.3519,3.3324,3.3421,4582400.0
2012-05-07 15:30:00,3.42,3.43,3.4,3.4,10262400.0,3.3421,3.3519,3.3226,3.3226,10262400.0
2012-05-08 09:30:00,3.36,3.38,3.34,3.35,11680000.0,3.2835,3.303,3.264,3.2737,11680000.0
2012-05-08 10:00:00,3.34,3.35,3.31,3.32,10422400.0,3.264,3.2737,3.2346,3.2444,10422400.0
2012-05-08 10:30:00,3.31,3.32,3.28,3.3,17734400.0,3.2346,3.2444,3.2053,3.2249,17734400.0
2012-05-08 11:00:00,3.3,3.3,3.27,3.29,7081600.0,3.2249,3.2249,3.1955,3.2151,7081600.0
2012-05-08 11:30:00,3.29,3.33,3.28,3.31,7888000.0,3.2151,3.2542,3.2053,3.2346,7888000.0
2012-05-08 12:00:00,3.31,3.31,3.29,3.3,3596800.0,3.2346,3.2346,3.2151,3.2249,3596800.0
2012-05-08 12:30:00,3.3,3.3,3.29,3.29,1808000.0,3.2249,3.2249,3.2151,3.2151,1808000.0
2012-05-08 13:00:00,3.29,3.32,3.29,3.32,3411200.0,3.2151,3.2444,3.2151,3.2444,3411200.0
2012-05-08 13:30:00,3.32,3.33,3.31,3.33,8755200.0,3.2444,3.2542,3.2346,3.2542,8755200.0
2012-05-08 14:00:00,3.33,3.34,3.32,3.34,6755200.0,3.2542,3.264,3.2444,3.264,6755200.0
2012-05-08 14:30:00,3.34,3.36,3.34,3.36,5635200.0,3.264,3.2835,3.264,3.2835,5635200.0
2012-05-08 15:00:00,3.36,3.39,3.35,3.39,10636800.0,3.2835,3.3128,3.2737,3.3128,10636800.0
2012-05-08 15:30:00,3.39,3.4,3.37,3.38,12777600.0,3.3128,3.3226,3.2933,3.303,12777600.0
2012-05-09 09:30:00,3.3,3.34,3.29,3.33,18150400.0,3.2249,3.264,3.2151,3.2542,18150400.0
2012-05-09 10:00:00,3.33,3.34,3.27,3.27,18220800.0,3.2542,3.264,3.1955,3.1955,18220800.0
2012-05-09 10:30:00,3.28,3.33,3.28,3.32,10374400.0,3.2053,3.2542,3.2053,3.2444,10374400.0
2012-05-09 11:00:00,3.32,3.36,3.31,3.35,14393600.0,3.2444,3.2835,3.2346,3.2737,14393600.0
2012-05-09 11:30:00,3.35,3.38,3.35,3.37,6345600.0,3.2737,3.303,3.2737,3.2933,6345600.0
2012-05-09 12:00:00,3.37,3.37,3.35,3.36,1692800.0,3.2933,3.2933,3.2737,3.2835,1692800.0
2012-05-09 12:30:00,3.36,3.36,3.34,3.36,3228800.0,3.2835,3.2835,3.264,3.2835,3228800.0
2012-05-09 13:00:00,3.35,3.37,3.34,3.36,6995200.0,3.2737,3.2933,3.264,3.2835,6995200.0
2012-05-09 13:30:00,3.36,3.39,3.35,3.38,8688000.0,3.2835,3.3128,3.2737,3.303,8688000.0
2012-05-09 14:00:00,3.38,3.39,3.36,3.38,5516800.0,3.303,3.3128,3.2835,3.303,5516800.0
2012-05-09 14:30:00,3.38,3.38,3.36,3.36,4128000.0,3.303,3.303,3.2835,3.2835,4128000.0
2012-05-09 15:00:00,3.36,3.37,3.35,3.35,4348800.0,3.2835,3.2933,3.2737,3.2737,4348800.0
2012-05-09 15:30:00,3.36,3.38,3.35,3.36,13401600.0,3.2835,3.303,3.2737,3.2835,13401600.0
2012-05-10 09:30:00,3.39,3.39,3.35,3.36,18768000.0,3.3128,3.3128,3.2737,3.2835,18768000.0
2012-05-10 10:00:00,3.36,3.37,3.33,3.33,13171200.0,3.2835,3.2933,3.2542,3.2542,13171200.0
2012-05-10 10:30:00,3.33,3.35,3.32,3.34,8089600.0,3.2542,3.2737,3.2444,3.264,8089600.0
2012-05-10 11:00:00,3.33,3.35,3.33,3.34,2556800.0,3.2542,3.2737,3.2542,3.264,2556800.0
2012-05-10 11:30:00,3.35,3.35,3.33,3.33,2400000.0,3.2737,3.2737,3.2542,3.2542,2400000.0
2012-05-10 12:00:00,3.33,3.34,3.32,3.34,5472000.0,3.2542,3.264,3.2444,3.264,5472000.0
2012-05-10 12:30:00,3.34,3.36,3.34,3.36,6812800.0,3.264,3.2835,3.264,3.2835,6812800.0
2012-05-10 13:00:00,3.36,3.36,3.35,3.36,7228800.0,3.2835,3.2835,3.2737,3.2835,7228800.0
2012-05-10 13:30:00,3.36,3.37,3.35,3.35,5059200.0,3.2835,3.2933,3.2737,3.2737,5059200.0
2012-05-10 14:00:00,3.35,3.36,3.35,3.36,2617600.0,3.2737,3.2835,3.2737,3.2835,2617600.0
2012-05-10 14:30:00,3.36,3.36,3.35,3.35,1657600.0,3.2835,3.2835,3.2737,3.2737,1657600.0
2012-05-10 15:00:00,3.35,3.35,3.34,3.35,2668800.0,3.2737,3.2737,3.264,3.2737,2668800.0
2012-05-10 15:30:00,3.35,3.35,3.32,3.34,6601600.0,3.2737,3.2737,3.2444,3.264,6601600.0
2012-05-11 09:30:00,3.32,3.37,3.31,3.36,9553600.0,3.2444,3.2933,3.2346,3.2835,9553600.0
2012-05-11 10:00:00,3.36,3.4,3.36,3.39,6560000.0,3.2835,3.3226,3.2835,3.3128,6560000.0
2012-05-11 10:30:00,3.39,3.41,3.39,3.4,5260800.0,3.3128,3.3324,3.3128,3.3226,5260800.0
2012-05-11 11:00:00,3.4,3.41,3.39,3.4,1608000.0,3.3226,3.3324,3.3128,3.3226,1608000.0
2012-05-11 11:30:00,3.4,3.41,3.39,3.4,1745600.0,3.3226,3.3324,3.3128,3.3226,1745600.0
2012-05-11 12:00:00,3.39,3.4,3.38,3.39,2836800.0,3.3128,3.3226,3.303,3.3128,2836800.0
2012-05-11 12:30:00,3.39,3.39,3.38,3.38,1326400.0,3.3128,3.3128,3.303,3.303,1326400.0
2012-05-11 13:00:00,3.38,3.38,3.37,3.38,1510400.0,3.303,3.303,3.2933,3.303,1510400.0
2012-05-11 13:30:00,3.38,3.39,3.38,3.38,1502400.0,3.303,3.3128,3.303,3.303,1502400.0
2012-05-11 14:00:00,3.39,3.39,3.37,3.38,3582400.0,3.3128,3.3128,3.2933,3.303,3582400.0
2012-05-11 14:30:00,3.38,3.38,3.36,3.37,1960000.0,3.303,3.303,3.2835,3.2933,1960000.0
2012-05-11 15:00:00,3.37,3.37,3.36,3.36,5238400.0,3.2933,3.2933,3.2835,3.2835,5238400.0
2012-05-11 15:30:00,3.36,3.36,3.34,3.34,3841600.0,3.2835,3.2835,3.264,3.264,3841600.0
2012-05-14 09:30:00,3.29,3.3,3.28,3.29,10739200.0,3.2151,3.2249,3.2053,3.2151,10739200.0
2012-05-14 10:00:00,3.29,3.3,3.27,3.27,10156800.0,3.2151,3.2249,3.1955,3.1955,10156800.0
2012-05-14 10:30:00,3.27,3.3,3.27,3.3,5073600.0,3.1955,3.2249,3.1955,3.2249,5073600.0
2012-05-14 11:00:00,3.3,3.33,3.29,3.32,4856000.0,3.2249,3.2542,3.2151,3.2444,4856000.0
2012-05-14 11:30:00,3.32,3.32,3.31,3.32,3977600.0,3.2444,3.2444,3.2346,3.2444,3977600.0
2012-05-14 12:00:00,3.32,3.33,3.31,3.32,1617600.0,3.2444,3.2542,3.2346,3.2444,1617600.0
2012-05-14 12:30:00,3.32,3.32,3.31,3.31,604800.0,3.2444,3.2444,3.2346,3.2346,604800.0
2012-05-14 13:00:00,3.32,3.32,3.29,3.3,1564800.0,3.2444,3.2444,3.2151,3.2249,1564800.0
2012-05-14 13:30:00,3.3,3.33,3.3,3.32,1654400.0,3.2249,3.2542,3.2249,3.2444,1654400.0
2012-05-14 14:00:00,3.32,3.33,3.31,3.32,2200000.0,3.2444,3.2542,3.2346,3.2444,2200000.0
2012-05-14 14:30:00,3.32,3.32,3.29,3.29,1788800.0,3.2444,3.2444,3.2151,3.2151,1788800.0
2012-05-14 15:00:00,3.29,3.3,3.28,3.29,2881600.0,3.2151,3.2249,3.2053,3.2151,2881600.0
2012-05-14 15:30:00,3.29,3.3,3.27,3.28,5115200.0,3.2151,3.2249,3.1955,3.2053,5115200.0
2012-05-15 09:30:00,3.3,3.31,3.28,3.3,11257600.0,3.2249,3.2346,3.2053,3.2249,11257600.0
2012-05-15 10:00:00,3.3,3.33,3.28,3.33,7147200.0,3.2249,3.2542,3.2053,3.2542,7147200.0
2012-05-15 10:30:00,3.33,3.33,3.31,3.32,3947200.0,3.2542,3.2542,3.2346,3.2444,3947200.0
2012-05-15 11:00:00,3.32,3.32,3.29,3.3,2844800.0,3.2444,3.2444,3.2151,3.2249,2844800.0
2012-05-15 11:30:00,3.3,3.34,3.3,3.33,4457600.0,3.2249,3.264,3.2249,3.2542,4457600.0
2012-05-15 12:00:00,3.33,3.35,3.33,3.34,3041600.0,3.2542,3.2737,3.2542,3.264,3041600.0
2012-05-15 12:30:00,3.34,3.35,3.33,3.33,1780800.0,3.264,3.2737,3.2542,3.2542,1780800.0
2012-05-15 13:00:00,3.33,3.34,3.33,3.33,1288000.0,3.2542,3.264,3.2542,3.2542,1288000.0
2012-05-15 13:30:00,3.33,3.33,3.3,3.31,3348800.0,3.2542,3.2542,3.2249,3.2346,3348800.0
2012-05-15 14:00:00,3.31,3.33,3.3,3.32,5355200.0,3.2346,3.2542,3.2249,3.2444,5355200.0
2012-05-15 14:30:00,3.32,3.32,3.29,3.3,3708800.0,3.2444,3.2444,3.2151,3.2249,3708800.0
2012-05-15 15:00:00,3.29,3.29,3.25,3.25,11816000.0,3.2151,3.2151,3.176,3.176,11816000.0
2012-05-15 15:30:00,3.25,3.27,3.25,3.26,7084800.0,3.176,3.1955,3.176,3.1858,7084800.0
2012-05-16 09:30:00,3.28,3.3,3.26,3.29,10344000.0,3.2053,3.2249,3.1858,3.2151,10344000.0
2012-05-16 10:00:00,3.29,3.3,3.27,3.29,5393600.0,3.2151,3.2249,3.1955,3.2151,5393600.0
2012-05-16 10:30:00,3.29,3.3,3.28,3.28,4121600.0,3.2151,3.2249,3.2053,3.2053,4121600.0
2012-05-16 11:00:00,3.28,3.28,3.25,3.25,8230400.0,3.2053,3.2053,3.176,3.176,8230400.0
2012-05-16 11:30:00,3.25,3.26,3.24,3.26,3944000.0,3.176,3.1858,3.1662,3.1858,3944000.0
2012-05-16 12:00:00,3.26,3.26,3.25,3.25,1340800.0,3.1858,3.1858,3.176,3.176,1340800.0
2012-05-16 12:30:00,3.25,3.26,3.25,3.25,2795200.0,3.176,3.1858,3.176,3.176,2795200.0
2012-05-16 13:00:00,3.25,3.26,3.24,3.24,1473600.0,3.176,3.1858,3.1662,3.1662,1473600.0
2012-05-16 13:30:00,3.24,3.24,3.21,3.22,4348800.0,3.1662,3.1662,3.1369,3.1467,4348800.0
2012-05-16 14:00:00,3.22,3.24,3.2,3.21,4457600.0,3.1467,3.1662,3.1271,3.1369,4457600.0
2012-05-16 14:30:00,3.21,3.23,3.2,3.23,5494400.0,3.1369,3.1565,3.1271,3.1565,5494400.0
2012-05-16 15:00:00,3.23,3.23,3.2,3.2,2592000.0,3.1565,3.1565,3.1271,3.1271,2592000.0
2012-05-16 15:30:00,3.21,3.22,3.2,3.21,6121600.0,3.1369,3.1467,3.1271,3.1369,6121600.0
2012-05-17 09:30:00,3.21,3.22,3.18,3.19,7788800.0,3.1369,3.1467,3.1076,3.1174,7788800.0
2012-05-17 10:00:00,3.19,3.2,3.16,3.2,7569600.0,3.1174,3.1271,3.088,3.1271,7569600.0
2012-05-17 10:30:00,3.2,3.2,3.17,3.18,2876800.0,3.1271,3.1271,3.0978,3.1076,2876800.0
2012-05-17 11:00:00,3.18,3.18,3.16,3.16,3665600.0,3.1076,3.1076,3.088,3.088,3665600.0
2012-05-17 11:30:00,3.16,3.16,3.14,3.15,3142400.0,3.088,3.088,3.0685,3.0783,3142400.0
2012-05-17 12:00:00,3.15,3.15,3.12,3.14,5561600.0,3.0783,3.0783,3.049,3.0685,5561600.0
2012-05-17 12:30:00,3.14,3.15,3.13,3.14,1112000.0,3.0685,3.0783,3.0587,3.0685,1112000.0
2012-05-17 13:00:00,3.15,3.17,3.15,3.16,4494400.0,3.0783,3.0978,3.0783,3.088,4494400.0
2012-05-17 13:30:00,3.16,3.16,3.14,3.15,1448000.0,3.088,3.088,3.0685,3.0783,1448000.0
2012-05-17 14:00:00,3.14,3.15,3.13,3.13,1408000.0,3.0685,3.0783,3.0587,3.0587,1408000.0
2012-05-17 14:30:00,3.13,3.13,3.12,3.12,3017600.0,3.0587,3.0587,3.049,3.049,3017600.0
2012-05-17 15:00:00,3.12,3.14,3.11,3.12,3780800.0,3.049,3.0685,3.0392,3.049,3780800.0
2012-05-17 15:30:00,3.12,3.12,3.08,3.08,6953600.0,3.049,3.049,3.0099,3.0099,6953600.0
2012-05-18 09:30:00,3.09,3.1,3.06,3.07,8982400.0,3.0196,3.0294,2.9903,3.0001,8982400.0
2012-05-18 10:00:00,3.07,3.09,3.06,3.09,7908800.0,3.0001,3.0196,2.9903,3.0196,7908800.0
2012-05-18 10:30:00,3.09,3.11,3.09,3.1,9966400.0,3.0196,3.0392,3.0196,3.0294,9966400.0
2012-05-18 11:00:00,3.1,3.11,3.07,3.07,5008000.0,3.0294,3.0392,3.0001,3.0001,5008000.0
2012-05-18 11:30:00,3.07,3.08,2.91,3.04,9072000.0,3.0001,3.0099,2.8437,2.9708,9072000.0
2012-05-18 12:00:00,3.04,3.08,3.04,3.08,5820800.0,2.9708,3.0099,2.9708,3.0099,5820800.0
2012-05-18 12:30:00,3.08,3.1,3.07,3.08,2568000.0,3.0099,3.0294,3.0001,3.0099,2568000.0
2012-05-18 13:00:00,3.07,3.08,3.06,3.06,2035200.0,3.0001,3.0099,2.9903,2.9903,2035200.0
2012-05-18 13:30:00,3.06,3.06,3.03,3.04,2595200.0,2.9903,2.9903,2.961,2.9708,2595200.0
2012-05-18 14:00:00,3.04,3.05,3.03,3.04,1835200.0,2.9708,2.9806,2.961,2.9708,1835200.0
2012-05-18 14:30:00,3.04,3.04,3.01,3.02,3430400.0,2.9708,2.9708,2.9415,2.9512,3430400.0
2012-05-18 15:00:00,3.02,3.04,3.01,3.01,5100800.0,2.9512,2.9708,2.9415,2.9415,5100800.0
2012-05-18 15:30:00,3.01,3.02,2.99,3.0,8065600.0,2.9415,2.9512,2.9219,2.9317,8065600.0
2012-05-21 09:30:00,3.01,3.04,3.0,3.03,7740800.0,2.9415,2.9708,2.9317,2.961,7740800.0
2012-05-21 10:00:00,3.03,3.07,3.02,3.06,6382400.0,2.961,3.0001,2.9512,2.9903,6382400.0
2012-05-21 10:30:00,3.06,3.1,3.06,3.1,4075200.0,2.9903,3.0294,2.9903,3.0294,4075200.0
2012-05-21 11:00:00,3.1,3.1,3.08,3.09,2339200.0,3.0294,3.0294,3.0099,3.0196,2339200.0
2012-05-21 11:30:00,3.09,3.1,3.08,3.09,1412800.0,3.0196,3.0294,3.0099,3.0196,1412800.0
2012-05-21 12:00:00,3.09,3.14,3.09,3.14,4288000.0,3.0196,3.0685,3.0196,3.0685,4288000.0
2012-05-21 12:30:00,3.14,3.15,3.13,3.13,3321600.0,3.0685,3.0783,3.0587,3.0587,3321600.0
2012-05-21 13:00:00,3.13,3.14,3.12,3.13,4331200.0,3.0587,3.0685,3.049,3.0587,4331200.0
2012-05-21 13:30:00,3.13,3.14,3.13,3.13,2312000.0,3.0587,3.0685,3.0587,3.0587,2312000.0
2012-05-21 14:00:00,3.14,3.14,3.12,3.13,2358400.0,3.0685,3.0685,3.049,3.0587,2358400.0
2012-05-21 14:30:00,3.13,3.15,3.13,3.14,2275200.0,3.0587,3.0783,3.0587,3.0685,2275200.0
2012-05-21 15:00:00,3.14,3.16,3.14,3.16,4100800.0,3.0685,3.088,3.0685,3.088,4100800.0
2012-05-21 15:30:00,3.16,3.17,3.15,3.16,9104000.0,3.088,3.0978,3.0783,3.088,9104000.0
2012-05-22 09:30:00,3.18,3.19,3.16,3.17,7864000.0,3.1076,3.1174,3.088,3.0978,7864000.0
2012-05-22 10:00:00,3.17,3.2,3.17,3.18,3790400.0,3.0978,3.1271,3.0978,3.1076,3790400.0
2012-05-22 10:30:00,3.19,3.21,3.18,3.2,3084800.0,3.1174,3.1369,3.1076,3.1271,3084800.0
2012-05-22 11:00:00,3.2,3.21,3.19,3.2,1854400.0,3.1271,3.1369,3.1174,3.1271,1854400.0
2012-05-22 11:30:00,3.2,3.2,3.18,3.19,1032000.0,3.1271,3.1271,3.1076,3.1174,1032000.0
2012-05-22 12:00:00,3.19,3.19,3.16,3.18,3560000.0,3.1174,3.1174,3.088,3.1076,3560000.0
2012-05-22 12:30:00,3.18,3.19,3.17,3.19,1606400.0,3.1076,3.1174,3.0978,3.1174,1606400.0
2012-05-22 13:00:00,3.19,3.2,3.17,3.18,2083200.0,3.1174,3.1271,3.0978,3.1076,2083200.0
2012-05-22 13:30:00,3.17,3.19,3.16,3.17,1681600.0,3.0978,3.1174,3.088,3.0978,1681600.0
2012-05-22 14:00:00,3.17,3.19,3.17,3.19,1985600.0,3.0978,3.1174,3.0978,3.1174,1985600.0
2012-05-22 14:30:00,3.19,3.19,3.17,3.17,2136000.0,3.1174,3.1174,3.0978,3.0978,2136000.0
2012-05-22 15:00:00,3.17,3.18,3.14,3.14,2995200.0,3.0978,3.1076,3.0685,3.0685,2995200.0
2012-05-22 15:30:00,3.14,3.15,3.11,3.15,8092800.0,3.0685,3.0783,3.0392,3.0783,8092800.0
2012-05-23 09:30:00,3.1,3.12,3.08,3.12,11484800.0,3.0294,3.049,3.0099,3.049,11484800.0
2012-05-23 10:00:00,3.12,3.13,3.08,3.1,11209600.0,3.049,3.0587,3.0099,3.0294,11209600.0
2012-05-23 10:30:00,3.1,3.1,3.06,3.07,9083200.0,3.0294,3.0294,2.9903,3.0001,9083200.0
2012-05-23 11:00:00,3.07,3.09,3.07,3.08,3625600.0,3.0001,3.0196,3.0001,3.0099,3625600.0
2012-05-23 11:30:00,3.08,3.09,3.06,3.06,7764800.0,3.0099,3.0196,2.9903,2.9903,7764800.0
2012-05-23 12:00:00,3.07,3.07,3.05,3.06,7097600.0,3.0001,3.0001,2.9806,2.9903,7097600.0
2012-05-23 12:30:00,3.06,3.08,3.05,3.07,1972800.0,2.9903,3.0099,2.9806,3.0001,1972800.0
2012-05-23 13:00:00,3.07,3.09,3.07,3.09,3848000.0,3.0001,3.0196,3.0001,3.0196,3848000.0
2012-05-23 13:30:00,3.09,3.11,3.09,3.11,11820800.0,3.0196,3.0392,3.0196,3.0392,11820800.0
2012-05-23 14:00:00,3.11,3.11,3.07,3.08,2497600.0,3.0392,3.0392,3.0001,3.0099,2497600.0
2012-05-23 14:30:00,3.08,3.12,3.07,3.12,5380800.0,3.0099,3.049,3.0001,3.049,5380800.0
2012-05-23 15:00:00,3.12,3.15,3.11,3.14,5676800.0,3.049,3.0783,3.0392,3.0685,5676800.0
2012-05-23 15:30:00,3.14,3.18,3.14,3.17,8536000.0,3.0685,3.1076,3.0685,3.0978,8536000.0
2012-05-24 09:30:00,3.18,3.18,3.12,3.13,6825600.0,3.1076,3.1076,3.049,3.0587,6825600.0
2012-05-24 10:00:00,3.13,3.16,3.13,3.15,2577600.0,3.0587,3.088,3.0587,3.0783,2577600.0
2012-05-24 10:30:00,3.16,3.17,3.15,3.15,3800000.0,3.088,3.0978,3.0783,3.0783,3800000.0
2012-05-24 11:00:00,3.15,3.17,3.15,3.16,2166400.0,3.0783,3.0978,3.0783,3.088,2166400.0
2012-05-24 11:30:00,3.16,3.16,3.13,3.14,2144000.0,3.088,3.088,3.0587,3.0685,2144000.0
2012-05-24 12:00:00,3.14,3.14,3.12,3.12,2286400.0,3.0685,3.0685,3.049,3.049,2286400.0
2012-05-24 12:30:00,3.12,3.13,3.12,3.12,1721600.0,3.049,3.0587,3.049,3.049,1721600.0
2012-05-24 13:00:00,3.12,3.14,3.11,3.12,2811200.0,3.049,3.0685,3.0392,3.049,2811200.0
2012-05-24 13:30:00,3.12,3.13,3.1,3.1,2548800.0,3.049,3.0587,3.0294,3.0294,2548800.0
2012-05-24 14:00:00,3.1,3.11,3.1,3.11,1980800.0,3.0294,3.0392,3.0294,3.0392,1980800.0
2012-05-24 14:30:00,3.11,3.12,3.08,3.09,3779200.0,3.0392,3.049,3.0099,3.0196,3779200.0
2012-05-24 15:00:00,3.09,3.12,3.08,3.11,4129600.0,3.0196,3.049,3.0099,3.0392,4129600.0
2012-05-24 15:30:00,3.12,3.13,3.1,3.13,10084800.0,3.049,3.0587,3.0294,3.0587,10084800.0
2012-05-25 09:30:00,3.13,3.15,3.12,3.13,3494400.0,3.0587,3.0783,3.049,3.0587,3494400.0
2012-05-25 10:00:00,3.14,3.14,3.11,3.12,2659200.0,3.0685,3.0685,3.0392,3.049,2659200.0
2012-05-25 10:30:00,3.12,3.13,3.11,3.11,1633600.0,3.049,3.0587,3.0392,3.0392,1633600.0
2012-05-25 11:00:00,3.11,3.13,3.11,3.13,744000.0,3.0392,3.0587,3.0392,3.0587,744000.0
2012-05-25 11:30:00,3.12,3.12,3.11,3.12,916800.0,3.049,3.049,3.0392,3.049,916800.0
2012-05-25 12:00:00,3.12,3.13,3.11,3.11,1316800.0,3.049,3.0587,3.0392,3.0392,1316800.0
2012-05-25 12:30:00,3.11,3.12,3.11,3.12,889600.0,3.0392,3.049,3.0392,3.049,889600.0
2012-05-25 13:00:00,3.12,3.13,3.12,3.13,811200.0,3.049,3.0587,3.049,3.0587,811200.0
2012-05-25 13:30:00,3.13,3.14,3.13,3.13,2124800.0,3.0587,3.0685,3.0587,3.0587,2124800.0
2012-05-25 14:00:00,3.13,3.13,3.11,3.12,1348800.0,3.0587,3.0587,3.0392,3.049,1348800.0
2012-05-25 14:30:00,3.12,3.12,3.11,3.11,1542400.0,3.049,3.049,3.0392,3.0392,1542400.0
2012-05-25 15:00:00,3.11,3.12,3.1,3.11,2414400.0,3.0392,3.049,3.0294,3.0392,2414400.0
2012-05-25 15:30:00,3.11,3.12,3.1,3.12,4536000.0,3.0392,3.049,3.0294,3.049,4536000.0
2012-05-29 09:30:00,3.18,3.18,3.15,3.17,7755200.0,3.1076,3.1076,3.0783,3.0978,7755200.0
2012-05-29 10:00:00,3.17,3.22,3.15,3.21,9894400.0,3.0978,3.1467,3.0783,3.1369,9894400.0
2012-05-29 10:30:00,3.22,3.23,3.21,3.21,4376000.0,3.1467,3.1565,3.1369,3.1369,4376000.0
2012-05-29 11:00:00,3.21,3.21,3.2,3.21,2654400.0,3.1369,3.1369,3.1271,3.1369,2654400.0
2012-05-29 11:30:00,3.21,3.21,3.16,3.16,3926400.0,3.1369,3.1369,3.088,3.088,3926400.0
2012-05-29 12:00:00,3.16,3.16,3.14,3.15,4056000.0,3.088,3.088,3.0685,3.0783,4056000.0
2012-05-29 12:30:00,3.15,3.17,3.14,3.16,2638400.0,3.0783,3.0978,3.0685,3.088,2638400.0
2012-05-29 13:00:00,3.16,3.16,3.15,3.15,958400.0,3.088,3.088,3.0783,3.0783,958400.0
2012-05-29 13:30:00,3.15,3.17,3.15,3.17,1756800.0,3.0783,3.0978,3.0783,3.0978,1756800.0
2012-05-29 14:00:00,3.17,3.18,3.16,3.18,2433600.0,3.0978,3.1076,3.088,3.1076,2433600.0
2012-05-29 14:30:00,3.18,3.19,3.17,3.19,2532800.0,3.1076,3.1174,3.0978,3.1174,2532800.0
2012-05-29 15:00:00,3.19,3.19,3.18,3.18,2750400.0,3.1174,3.1174,3.1076,3.1076,2750400.0
2012-05-29 15:30:00,3.19,3.2,3.17,3.19,10288000.0,3.1174,3.1271,3.0978,3.1174,10288000.0
2012-05-30 09:30:00,3.14,3.14,3.11,3.12,10072000.0,3.0685,3.0685,3.0392,3.049,10072000.0
2012-05-30 10:00:00,3.12,3.14,3.11,3.13,4905600.0,3.049,3.0685,3.0392,3.0587,4905600.0
2012-05-30 10:30:00,3.13,3.13,3.11,3.11,3219200.0,3.0587,3.0587,3.0392,3.0392,3219200.0
2012-05-30 11:00:00,3.11,3.14,3.11,3.13,2793600.0,3.0392,3.0685,3.0392,3.0587,2793600.0
2012-05-30 11:30:00,3.14,3.14,3.12,3.13,2886400.0,3.0685,3.0685,3.049,3.0587,2886400.0
2012-05-30 12:00:00,3.13,3.13,3.11,3.11,3062400.0,3.0587,3.0587,3.0392,3.0392,3062400.0
2012-05-30 12:30:00,3.11,3.14,3.11,3.13,1814400.0,3.0392,3.0685,3.0392,3.0587,1814400.0
2012-05-30 13:00:00,3.13,3.13,3.12,3.13,1491200.0,3.0587,3.0587,3.049,3.0587,1491200.0
2012-05-30 13:30:00,3.13,3.16,3.13,3.15,4492800.0,3.0587,3.088,3.0587,3.0783,4492800.0
2012-05-30 14:00:00,3.16,3.17,3.15,3.15,4963200.0,3.088,3.0978,3.0783,3.0783,4963200.0
2012-05-30 14:30:00,3.15,3.16,3.15,3.15,1833600.0,3.0783,3.088,3.0783,3.0783,1833600.0
2012-05-30 15:00:00,3.15,3.16,3.12,3.16,4208000.0,3.0783,3.088,3.049,3.088,4208000.0
2012-05-30 15:30:00,3.15,3.16,3.14,3.14,5444800.0,3.0783,3.088,3.0685,3.0685,5444800.0
2012-05-31 09:30:00,3.14,3.14,3.09,3.1,9539200.0,3.0685,3.0685,3.0196,3.0294,9539200.0
2012-05-31 10:00:00,3.1,3.1,3.07,3.09,4356800.0,3.0294,3.0294,3.0001,3.0196,4356800.0
2012-05-31 10:30:00,3.09,3.1,3.07,3.08,3243200.0,3.0196,3.0294,3.0001,3.0099,3243200.0
2012-05-31 11:00:00,3.08,3.09,3.07,3.09,2795200.0,3.0099,3.0196,3.0001,3.0196,2795200.0
2012-05-31 11:30:00,3.09,3.11,3.09,3.09,3508800.0,3.0196,3.0392,3.0196,3.0196,3508800.0
2012-05-31 12:00:00,3.09,3.13,3.09,3.13,4552000.0,3.0196,3.0587,3.0196,3.0587,4552000.0
2012-05-31 12:30:00,3.13,3.13,3.11,3.12,2112000.0,3.0587,3.0587,3.0392,3.049,2112000.0
2012-05-31 13:00:00,3.12,3.14,3.12,3.12,4404800.0,3.049,3.0685,3.049,3.049,4404800.0
2012-05-31 13:30:00,3.12,3.13,3.1,3.1,2614400.0,3.049,3.0587,3.0294,3.0294,2614400.0
2012-05-31 14:00:00,3.1,3.12,3.1,3.11,2209600.0,3.0294,3.049,3.0294,3.0392,2209600.0
2012-05-31 14:30:00,3.11,3.12,3.1,3.12,1668800.0,3.0392,3.049,3.0294,3.049,1668800.0
2012-05-31 15:00:00,3.12,3.14,3.11,3.14,3208000.0,3.049,3.0685,3.0392,3.0685,3208000.0
2012-05-31 15:30:00,3.14,3.15,3.11,3.12,10140800.0,3.0685,3.0783,3.0392,3.049,10140800.0
2012-06-01 09:30:00,3.01,3.04,3.0,3.03,11395200.0,2.9415,2.9708,2.9317,2.961,11395200.0
2012-06-01 10:00:00,3.02,3.04,3.0,3.01,7251200.0,2.9512,2.9708,2.9317,2.9415,7251200.0
2012-06-01 10:30:00,3.01,3.02,2.99,3.0,4536000.0,2.9415,2.9512,2.9219,2.9317,4536000.0
2012-06-01 11:00:00,3.0,3.0,2.99,3.0,3459200.0,2.9317,2.9317,2.9219,2.9317,3459200.0
2012-06-01 11:30:00,3.0,3.0,2.99,2.99,2859200.0,2.9317,2.9317,2.9219,2.9219,2859200.0
2012-06-01 12:00:00,2.99,3.0,2.99,2.99,2254400.0,2.9219,2.9317,2.9219,2.9219,2254400.0
2012-06-01 12:30:00,2.99,2.99,2.98,2.98,2664000.0,2.9219,2.9219,2.9121,2.9121,2664000.0
2012-06-01 13:00:00,2.98,2.99,2.97,2.97,2492800.0,2.9121,2.9219,2.9024,2.9024,2492800.0
2012-06-01 13:30:00,2.97,2.98,2.96,2.97,3716800.0,2.9024,2.9121,2.8926,2.9024,3716800.0
2012-06-01 14:00:00,2.97,2.97,2.95,2.96,5017600.0,2.9024,2.9024,2.8828,2.8926,5017600.0
2012-06-01 14:30:00,2.96,2.98,2.96,2.96,2928000.0,2.8926,2.9121,2.8926,2.8926,2928000.0
2012-06-01 15:00:00,2.96,2.98,2.95,2.96,4747200.0,2.8926,2.9121,2.8828,2.8926,4747200.0
2012-06-01 15:30:00,2.96,2.97,2.95,2.95,10609600.0,2.8926,2.9024,2.8828,2.8828,10609600.0
2012-06-04 09:30:00,2.97,3.0,2.94,2.95,12049600.0,2.9024,2.9317,2.8731,2.8828,12049600.0
2012-06-04 10:00:00,2.95,2.97,2.91,2.96,9809600.0,2.8828,2.9024,2.8437,2.8926,9809600.0
2012-06-04 10:30:00,2.96,2.98,2.95,2.96,2969600.0,2.8926,2.9121,2.8828,2.8926,2969600.0
2012-06-04 11:00:00,2.96,2.96,2.94,2.94,1817600.0,2.8926,2.8926,2.8731,2.8731,1817600.0
2012-06-04 11:30:00,2.94,2.95,2.93,2.93,1667200.0,2.8731,2.8828,2.8633,2.8633,1667200.0
2012-06-04 12:00:00,2.93,2.94,2.92,2.92,2211200.0,2.8633,2.8731,2.8535,2.8535,2211200.0
2012-06-04 12:30:00,2.92,2.93,2.92,2.93,1691200.0,2.8535,2.8633,2.8535,2.8633,1691200.0
2012-06-04 13:00:00,2.93,2.94,2.92,2.92,1860800.0,2.8633,2.8731,2.8535,2.8535,1860800.0
2012-06-04 13:30:00,2.92,2.94,2.92,2.94,2579200.0,2.8535,2.8731,2.8535,2.8731,2579200.0
2012-06-04 14:00:00,2.94,2.97,2.94,2.97,3912000.0,2.8731,2.9024,2.8731,2.9024,3912000.0
2012-06-04 14:30:00,2.97,3.0,2.96,2.98,5248000.0,2.9024,2.9317,2.8926,2.9121,5248000.0
2012-06-04 15:00:00,2.97,2.98,2.96,2.98,3486400.0,2.9024,2.9121,2.8926,2.9121,3486400.0
2012-06-04 15:30:00,2.97,3.0,2.96,3.0,6638400.0,2.9024,2.9317,2.8926,2.9317,6638400.0
2012-06-05 09:30:00,2.98,3.01,2.97,3.0,8248000.0,2.9121,2.9415,2.9024,2.9317,8248000.0
2012-06-05 10:00:00,3.0,3.03,3.0,3.02,5534400.0,2.9317,2.961,2.9317,2.9512,5534400.0
2012-06-05 10:30:00,3.02,3.02,2.98,2.99,4532800.0,2.9512,2.9512,2.9121,2.9219,4532800.0
2012-06-05 11:00:00,2.99,3.01,2.98,3.0,3742400.0,2.9219,2.9415,2.9121,2.9317,3742400.0
2012-06-05 11:30:00,3.0,3.01,2.97,2.98,4457600.0,2.9317,2.9415,2.9024,2.9121,4457600.0
2012-06-05 12:00:00,2.98,2.99,2.97,2.98,1931200.0,2.9121,2.9219,2.9024,2.9121,1931200.0
2012-06-05 12:30:00,2.99,3.0,2.98,2.99,2790400.0,2.9219,2.9317,2.9121,2.9219,2790400.0
2012-06-05 13:00:00,2.99,2.99,2.98,2.99,1334400.0,2.9219,2.9219,2.9121,2.9219,1334400.0
2012-06-05 13:30:00,2.99,3.01,2.99,3.01,2555200.0,2.9219,2.9415,2.9219,2.9415,2555200.0
2012-06-05 14:00:00,3.01,3.02,3.0,3.02,2488000.0,2.9415,2.9512,2.9317,2.9512,2488000.0
2012-06-05 14:30:00,3.02,3.02,3.01,3.02,1864000.0,2.9512,2.9512,2.9415,2.9512,1864000.0
2012-06-05 15:00:00,3.02,3.03,3.01,3.01,3312000.0,2.9512,2.961,2.9415,2.9415,3312000.0
2012-06-05 15:30:00,3.01,3.03,3.01,3.02,5846400.0,2.9415,2.961,2.9415,2.9512,5846400.0
2012-06-06 09:30:00,3.07,3.12,3.06,3.11,14414400.0,3.0001,3.049,2.9903,3.0392,14414400.0
2012-06-06 10:00:00,3.11,3.12,3.11,3.11,4660800.0,3.0392,3.049,3.0392,3.0392,4660800.0
2012-06-06 10:30:00,3.11,3.14,3.11,3.14,6272000.0,3.0392,3.0685,3.0392,3.0685,6272000.0
2012-06-06 11:00:00,3.14,3.14,3.13,3.14,4521600.0,3.0685,3.0685,3.0587,3.0685,4521600.0
2012-06-06 11:30:00,3.14,3.15,3.14,3.14,2715200.0,3.0685,3.0783,3.0685,3.0685,2715200.0
2012-06-06 12:00:00,3.14,3.15,3.14,3.15,1480000.0,3.0685,3.0783,3.0685,3.0783,1480000.0
2012-06-06 12:30:00,3.14,3.16,3.14,3.15,2939200.0,3.0685,3.088,3.0685,3.0783,2939200.0
2012-06-06 13:00:00,3.15,3.15,3.14,3.14,2206400.0,3.0783,3.0783,3.0685,3.0685,2206400.0
2012-06-06 13:30:00,3.15,3.15,3.14,3.14,1476800.0,3.0783,3.0783,3.0685,3.0685,1476800.0
2012-06-06 14:00:00,3.14,3.14,3.13,3.14,3860800.0,3.0685,3.0685,3.0587,3.0685,3860800.0
2012-06-06 14:30:00,3.14,3.15,3.14,3.14,1427200.0,3.0685,3.0783,3.0685,3.0685,1427200.0
2012-06-06 15:00:00,3.14,3.15,3.13,3.13,2712000.0,3.0685,3.0783,3.0587,3.0587,2712000.0
2012-06-06 15:30:00,3.14,3.16,3.13,3.16,11009600.0,3.0685,3.088,3.0587,3.088,11009600.0
2012-06-07 09:30:00,3.22,3.22,3.2,3.21,7019200.0,3.1467,3.1467,3.1271,3.1369,7019200.0
2012-06-07 10:00:00,3.21,3.21,3.17,3.19,8184000.0,3.1369,3.1369,3.0978,3.1174,8184000.0
2012-06-07 10:30:00,3.19,3.2,3.15,3.17,3769600.0,3.1174,3.1271,3.0783,3.0978,3769600.0
2012-06-07 11:00:00,3.16,3.18,3.16,3.17,3340800.0,3.088,3.1076,3.088,3.0978,3340800.0
2012-06-07 11:30:00,3.17,3.19,3.16,3.18,1894400.0,3.0978,3.1174,3.088,3.1076,1894400.0
2012-06-07 12:00:00,3.18,3.19,3.16,3.18,2398400.0,3.1076,3.1174,3.088,3.1076,2398400.0
2012-06-07 12:30:00,3.18,3.18,3.17,3.18,884800.0,3.1076,3.1076,3.0978,3.1076,884800.0
2012-06-07 13:00:00,3.18,3.2,3.18,3.19,1361600.0,3.1076,3.1271,3.1076,3.1174,1361600.0
2012-06-07 13:30:00,3.19,3.19,3.17,3.17,1497600.0,3.1174,3.1174,3.0978,3.0978,1497600.0
2012-06-07 14:00:00,3.17,3.18,3.17,3.18,1147200.0,3.0978,3.1076,3.0978,3.1076,1147200.0
2012-06-07 14:30:00,3.18,3.18,3.17,3.18,539200.0,3.1076,3.1076,3.0978,3.1076,539200.0
2012-06-07 15:00:00,3.18,3.18,3.15,3.16,4169600.0,3.1076,3.1076,3.0783,3.088,4169600.0
2012-06-07 15:30:00,3.16,3.16,3.13,3.13,7139200.0,3.088,3.088,3.0587,3.0587,7139200.0
2012-06-08 09:30:00,3.12,3.13,3.1,3.13,5377600.0,3.049,3.0587,3.0294,3.0587,5377600.0
2012-06-08 10:00:00,3.13,3.14,3.12,3.14,4292800.0,3.0587,3.0685,3.049,3.0685,4292800.0
2012-06-08 10:30:00,3.14,3.17,3.14,3.17,4406400.0,3.0685,3.0978,3.0685,3.0978,4406400.0
2012-06-08 11:00:00,3.17,3.17,3.15,3.16,2299200.0,3.0978,3.0978,3.0783,3.088,2299200.0
2012-06-08 11:30:00,3.16,3.17,3.15,3.15,1473600.0,3.088,3.0978,3.0783,3.0783,1473600.0
2012-06-08 12:00:00,3.15,3.16,3.15,3.16,1080000.0,3.0783,3.088,3.0783,3.088,1080000.0
2012-06-08 12:30:00,3.16,3.17,3.16,3.17,1950400.0,3.088,3.0978,3.088,3.0978,1950400.0
2012-06-08 13:00:00,3.16,3.18,3.16,3.18,2681600.0,3.088,3.1076,3.088,3.1076,2681600.0
2012-06-08 13:30:00,3.18,3.18,3.17,3.17,2449600.0,3.1076,3.1076,3.0978,3.0978,2449600.0
2012-06-08 14:00:00,3.17,3.18,3.17,3.18,899200.0,3.0978,3.1076,3.0978,3.1076,899200.0
2012-06-08 14:30:00,3.18,3.18,3.17,3.18,1616000.0,3.1076,3.1076,3.0978,3.1076,1616000.0
2012-06-08 15:00:00,3.18,3.19,3.18,3.18,2627200.0,3.1076,3.1174,3.1076,3.1076,2627200.0
2012-06-08 15:30:00,3.19,3.2,3.18,3.19,7331200.0,3.1174,3.1271,3.1076,3.1174,7331200.0
2012-06-11 09:30:00,3.24,3.25,3.19,3.19,7958400.0,3.1662,3.176,3.1174,3.1174,7958400.0
2012-06-11 10:00:00,3.19,3.21,3.17,3.18,6531200.0,3.1174,3.1369,3.0978,3.1076,6531200.0
2012-06-11 10:30:00,3.18,3.19,3.16,3.17,5073600.0,3.1076,3.1174,3.088,3.0978,5073600.0
2012-06-11 11:00:00,3.17,3.18,3.16,3.18,3766400.0,3.0978,3.1076,3.088,3.1076,3766400.0
2012-06-11 11:30:00,3.18,3.19,3.17,3.18,3382400.0,3.1076,3.1174,3.0978,3.1076,3382400.0
2012-06-11 12:00:00,3.18,3.19,3.17,3.17,1748800.0,3.1076,3.1174,3.0978,3.0978,1748800.0
2012-06-11 12:30:00,3.18,3.18,3.17,3.18,1460800.0,3.1076,3.1076,3.0978,3.1076,1460800.0
2012-06-11 13:00:00,3.18,3.19,3.17,3.19,2099200.0,3.1076,3.1174,3.0978,3.1174,2099200.0
2012-06-11 13:30:00,3.18,3.18,3.16,3.17,2411200.0,3.1076,3.1076,3.088,3.0978,2411200.0
2012-06-11 14:00:00,3.17,3.17,3.14,3.15,3585600.0,3.0978,3.0978,3.0685,3.0783,3585600.0
2012-06-11 14:30:00,3.15,3.16,3.14,3.14,3483200.0,3.0783,3.088,3.0685,3.0685,3483200.0
2012-06-11 15:00:00,3.14,3.15,3.1,3.1,5016000.0,3.0685,3.0783,3.0294,3.0294,5016000.0
2012-06-11 15:30:00,3.11,3.13,3.08,3.09,9848000.0,3.0392,3.0587,3.0099,3.0196,9848000.0
2012-06-12 09:30:00,3.11,3.13,3.1,3.11,10440000.0,3.0392,3.0587,3.0294,3.0392,10440000.0
2012-06-12 10:00:00,3.11,3.12,3.07,3.09,6713600.0,3.0392,3.049,3.0001,3.0196,6713600.0
2012-06-12 10:30:00,3.09,3.1,3.07,3.1,3420800.0,3.0196,3.0294,3.0001,3.0294,3420800.0
2012-06-12 11:00:00,3.1,3.15,3.1,3.15,5947200.0,3.0294,3.0783,3.0294,3.0783,5947200.0
2012-06-12 11:30:00,3.15,3.15,3.13,3.14,1867200.0,3.0783,3.0783,3.0587,3.0685,1867200.0
2012-06-12 12:00:00,3.14,3.15,3.13,3.13,2857600.0,3.0685,3.0783,3.0587,3.0587,2857600.0
2012-06-12 12:30:00,3.13,3.14,3.11,3.12,1652800.0,3.0587,3.0685,3.0392,3.049,1652800.0
2012-06-12 13:00:00,3.12,3.14,3.12,3.12,2131200.0,3.049,3.0685,3.049,3.049,2131200.0
2012-06-12 13:30:00,3.13,3.14,3.12,3.12,846400.0,3.0587,3.0685,3.049,3.049,846400.0
2012-06-12 14:00:00,3.12,3.13,3.12,3.13,900800.0,3.049,3.0587,3.049,3.0587,900800.0
2012-06-12 14:30:00,3.13,3.14,3.13,3.13,1995200.0,3.0587,3.0685,3.0587,3.0587,1995200.0
2012-06-12 15:00:00,3.14,3.15,3.13,3.15,2851200.0,3.0685,3.0783,3.0587,3.0783,2851200.0
2012-06-12 15:30:00,3.15,3.16,3.14,3.16,6329600.0,3.0783,3.088,3.0685,3.088,6329600.0
2012-06-13 09:30:00,3.14,3.16,3.12,3.13,10558400.0,3.0685,3.088,3.049,3.0587,10558400.0
2012-06-13 10:00:00,3.13,3.17,3.13,3.16,4577600.0,3.0587,3.0978,3.0587,3.088,4577600.0
2012-06-13 10:30:00,3.16,3.19,3.16,3.19,3913600.0,3.088,3.1174,3.088,3.1174,3913600.0
2012-06-13 11:00:00,3.18,3.19,3.17,3.18,1745600.0,3.1076,3.1174,3.0978,3.1076,1745600.0
2012-06-13 11:30:00,3.18,3.19,3.17,3.17,1612800.0,3.1076,3.1174,3.0978,3.0978,1612800.0
2012-06-13 12:00:00,3.17,3.17,3.15,3.16,2116800.0,3.0978,3.0978,3.0783,3.088,2116800.0
2012-06-13 12:30:00,3.16,3.18,3.16,3.17,1356800.0,3.088,3.1076,3.088,3.0978,1356800.0
2012-06-13 13:00:00,3.17,3.18,3.17,3.18,1161600.0,3.0978,3.1076,3.0978,3.1076,1161600.0
2012-06-13 13:30:00,3.18,3.18,3.15,3.15,1644800.0,3.1076,3.1076,3.0783,3.0783,1644800.0
2012-06-13 14:00:00,3.15,3.16,3.15,3.15,1539200.0,3.0783,3.088,3.0783,3.0783,1539200.0
2012-06-13 14:30:00,3.15,3.15,3.13,3.13,2182400.0,3.0783,3.0783,3.0587,3.0587,2182400.0
2012-06-13 15:00:00,3.13,3.14,3.1,3.1,4238400.0,3.0587,3.0685,3.0294,3.0294,4238400.0
2012-06-13 15:30:00,3.1,3.12,3.1,3.11,6862400.0,3.0294,3.049,3.0294,3.0392,6862400.0
2012-06-14 09:30:00,3.12,3.13,3.08,3.13,8257600.0,3.049,3.0587,3.0099,3.0587,8257600.0
2012-06-14 10:00:00,3.13,3.14,3.12,3.13,5332800.0,3.0587,3.0685,3.049,3.0587,5332800.0
2012-06-14 10:30:00,3.13,3.15,3.12,3.15,3960000.0,3.0587,3.0783,3.049,3.0783,3960000.0
2012-06-14 11:00:00,3.15,3.16,3.14,3.16,2667200.0,3.0783,3.088,3.0685,3.088,2667200.0
2012-06-14 11:30:00,3.15,3.16,3.15,3.15,1444800.0,3.0783,3.088,3.0783,3.0783,1444800.0
2012-06-14 12:00:00,3.15,3.15,3.15,3.15,1843200.0,3.0783,3.0783,3.0783,3.0783,1843200.0
2012-06-14 12:30:00,3.15,3.16,3.14,3.15,1294400.0,3.0783,3.088,3.0685,3.0783,1294400.0
2012-06-14 13:00:00,3.15,3.16,3.14,3.14,1803200.0,3.0783,3.088,3.0685,3.0685,1803200.0
2012-06-14 13:30:00,3.14,3.15,3.13,3.14,1446400.0,3.0685,3.0783,3.0587,3.0685,1446400.0
2012-06-14 14:00:00,3.14,3.14,3.12,3.12,2212800.0,3.0685,3.0685,3.049,3.049,2212800.0
2012-06-14 14:30:00,3.12,3.12,3.1,3.1,3416000.0,3.049,3.049,3.0294,3.0294,3416000.0
2012-06-14 15:00:00,3.1,3.16,3.1,3.12,14220800.0,3.0294,3.088,3.0294,3.049,14220800.0
2012-06-14 15:30:00,3.12,3.16,3.12,3.14,8966400.0,3.049,3.088,3.049,3.0685,8966400.0
2012-06-15 09:30:00,3.16,3.18,3.15,3.18,5608000.0,3.088,3.1076,3.0783,3.1076,5608000.0
2012-06-15 10:00:00,3.18,3.19,3.18,3.19,5403200.0,3.1076,3.1174,3.1076,3.1174,5403200.0
2012-06-15 10:30:00,3.19,3.19,3.18,3.19,2683200.0,3.1174,3.1174,3.1076,3.1174,2683200.0
2012-06-15 11:00:00,3.19,3.2,3.19,3.2,2344000.0,3.1174,3.1271,3.1174,3.1271,2344000.0
2012-06-15 11:30:00,3.2,3.2,3.19,3.19,2022400.0,3.1271,3.1271,3.1174,3.1174,2022400.0
2012-06-15 12:00:00,3.19,3.19,3.19,3.19,1771200.0,3.1174,3.1174,3.1174,3.1174,1771200.0
2012-06-15 12:30:00,3.19,3.19,3.18,3.19,790400.0,3.1174,3.1174,3.1076,3.1174,790400.0
2012-06-15 13:00:00,3.19,3.2,3.19,3.19,1662400.0,3.1174,3.1271,3.1174,3.1174,1662400.0
2012-06-15 13:30:00,3.19,3.2,3.19,3.2,771200.0,3.1174,3.1271,3.1174,3.1271,771200.0
2012-06-15 14:00:00,3.2,3.2,3.19,3.2,1080000.0,3.1271,3.1271,3.1174,3.1271,1080000.0
2012-06-15 14:30:00,3.2,3.21,3.2,3.2,2995200.0,3.1271,3.1369,3.1271,3.1271,2995200.0
2012-06-15 15:00:00,3.2,3.21,3.2,3.21,1617600.0,3.1271,3.1369,3.1271,3.1369,1617600.0
2012-06-15 15:30:00,3.21,3.23,3.21,3.22,8073600.0,3.1369,3.1565,3.1369,3.1467,8073600.0
2012-06-18 09:30:00,3.19,3.24,3.18,3.23,7164800.0,3.1174,3.1662,3.1076,3.1565,7164800.0
2012-06-18 10:00:00,3.23,3.26,3.23,3.26,8068800.0,3.1565,3.1858,3.1565,3.1858,8068800.0
2012-06-18 10:30:00,3.26,3.27,3.25,3.25,4948800.0,3.1858,3.1955,3.176,3.176,4948800.0
2012-06-18 11:00:00,3.25,3.26,3.23,3.24,3932800.0,3.176,3.1858,3.1565,3.1662,3932800.0
2012-06-18 11:30:00,3.24,3.26,3.24,3.26,2952000.0,3.1662,3.1858,3.1662,3.1858,2952000.0
2012-06-18 12:00:00,3.26,3.26,3.25,3.25,2531200.0,3.1858,3.1858,3.176,3.176,2531200.0
2012-06-18 12:30:00,3.25,3.27,3.25,3.26,1955200.0,3.176,3.1955,3.176,3.1858,1955200.0
2012-06-18 13:00:00,3.26,3.27,3.25,3.27,1537600.0,3.1858,3.1955,3.176,3.1955,1537600.0
2012-06-18 13:30:00,3.27,3.29,3.27,3.28,3232000.0,3.1955,3.2151,3.1955,3.2053,3232000.0
2012-06-18 14:00:00,3.29,3.29,3.28,3.29,2292800.0,3.2151,3.2151,3.2053,3.2151,2292800.0
2012-06-18 14:30:00,3.29,3.29,3.28,3.28,1710400.0,3.2151,3.2151,3.2053,3.2053,1710400.0
2012-06-18 15:00:00,3.28,3.29,3.27,3.28,2716800.0,3.2053,3.2151,3.1955,3.2053,2716800.0
2012-06-18 15:30:00,3.28,3.28,3.27,3.28,5788800.0,3.2053,3.2053,3.1955,3.2053,5788800.0
2012-06-19 09:30:00,3.31,3.34,3.31,3.34,10542400.0,3.2346,3.264,3.2346,3.264,10542400.0
2012-06-19 10:00:00,3.34,3.35,3.34,3.34,6969600.0,3.264,3.2737,3.264,3.264,6969600.0
2012-06-19 10:30:00,3.34,3.35,3.34,3.35,4652800.0,3.264,3.2737,3.264,3.2737,4652800.0
2012-06-19 11:00:00,3.35,3.36,3.34,3.35,2958400.0,3.2737,3.2835,3.264,3.2737,2958400.0
2012-06-19 11:30:00,3.35,3.36,3.34,3.36,2096000.0,3.2737,3.2835,3.264,3.2835,2096000.0
2012-06-19 12:00:00,3.36,3.36,3.35,3.35,1752000.0,3.2835,3.2835,3.2737,3.2737,1752000.0
2012-06-19 12:30:00,3.35,3.36,3.35,3.36,1739200.0,3.2737,3.2835,3.2737,3.2835,1739200.0
2012-06-19 13:00:00,3.35,3.36,3.35,3.36,1321600.0,3.2737,3.2835,3.2737,3.2835,1321600.0
2012-06-19 13:30:00,3.36,3.37,3.36,3.37,2724800.0,3.2835,3.2933,3.2835,3.2933,2724800.0
2012-06-19 14:00:00,3.37,3.37,3.35,3.35,1793600.0,3.2933,3.2933,3.2737,3.2737,1793600.0
2012-06-19 14:30:00,3.36,3.36,3.34,3.36,4729600.0,3.2835,3.2835,3.264,3.2835,4729600.0
2012-06-19 15:00:00,3.35,3.37,3.35,3.35,3990400.0,3.2737,3.2933,3.2737,3.2737,3990400.0
2012-06-19 15:30:00,3.35,3.36,3.34,3.35,5276800.0,3.2737,3.2835,3.264,3.2737,5276800.0
2012-06-20 09:30:00,3.36,3.37,3.34,3.35,5260800.0,3.2835,3.2933,3.264,3.2737,5260800.0
2012-06-20 10:00:00,3.35,3.36,3.34,3.35,4976000.0,3.2737,3.2835,3.264,3.2737,4976000.0
2012-06-20 10:30:00,3.35,3.36,3.34,3.34,2996800.0,3.2737,3.2835,3.264,3.264,2996800.0
2012-06-20 11:00:00,3.34,3.36,3.34,3.36,2232000.0,3.264,3.2835,3.264,3.2835,2232000.0
2012-06-20 11:30:00,3.36,3.36,3.35,3.35,4704000.0,3.2835,3.2835,3.2737,3.2737,4704000.0
2012-06-20 12:00:00,3.35,3.35,3.32,3.33,5300800.0,3.2737,3.2737,3.2444,3.2542,5300800.0
2012-06-20 12:30:00,3.33,3.36,3.3,3.36,17313600.0,3.2542,3.2835,3.2249,3.2835,17313600.0
2012-06-20 13:00:00,3.36,3.38,3.36,3.36,12454400.0,3.2835,3.303,3.2835,3.2835,12454400.0
2012-06-20 13:30:00,3.36,3.37,3.35,3.36,4510400.0,3.2835,3.2933,3.2737,3.2835,4510400.0
2012-06-20 14:00:00,3.36,3.37,3.33,3.34,9480000.0,3.2835,3.2933,3.2542,3.264,9480000.0
2012-06-20 14:30:00,3.34,3.35,3.32,3.33,7259200.0,3.264,3.2737,3.2444,3.2542,7259200.0
2012-06-20 15:00:00,3.33,3.34,3.31,3.33,6259200.0,3.2542,3.264,3.2346,3.2542,6259200.0
2012-06-20 15:30:00,3.33,3.35,3.33,3.35,5446400.0,3.2542,3.2737,3.2542,3.2737,5446400.0
2012-06-21 09:30:00,3.34,3.35,3.32,3.33,6121600.0,3.264,3.2737,3.2444,3.2542,6121600.0
2012-06-21 10:00:00,3.32,3.32,3.3,3.31,6971200.0,3.2444,3.2444,3.2249,3.2346,6971200.0
2012-06-21 10:30:00,3.31,3.33,3.31,3.32,3622400.0,3.2346,3.2542,3.2346,3.2444,3622400.0
2012-06-21 11:00:00,3.32,3.32,3.27,3.28,6371200.0,3.2444,3.2444,3.1955,3.2053,6371200.0
2012-06-21 11:30:00,3.28,3.28,3.27,3.28,3816000.0,3.2053,3.2053,3.1955,3.2053,3816000.0
2012-06-21 12:00:00,3.28,3.28,3.24,3.24,6032000.0,3.2053,3.2053,3.1662,3.1662,6032000.0
2012-06-21 12:30:00,3.24,3.25,3.24,3.24,3443200.0,3.1662,3.176,3.1662,3.1662,3443200.0
2012-06-21 13:00:00,3.24,3.25,3.23,3.24,3142400.0,3.1662,3.176,3.1565,3.1662,3142400.0
2012-06-21 13:30:00,3.23,3.24,3.22,3.23,3878400.0,3.1565,3.1662,3.1467,3.1565,3878400.0
2012-06-21 14:00:00,3.23,3.23,3.21,3.22,3870400.0,3.1565,3.1565,3.1369,3.1467,3870400.0
2012-06-21 14:30:00,3.22,3.23,3.21,3.22,2816000.0,3.1467,3.1565,3.1369,3.1467,2816000.0
2012-06-21 15:00:00,3.22,3.22,3.19,3.2,8131200.0,3.1467,3.1467,3.1174,3.1271,8131200.0
2012-06-21 15:30:00,3.2,3.2,3.18,3.18,12624000.0,3.1271,3.1271,3.1076,3.1076,12624000.0
2012-06-22 09:30:00,3.2,3.21,3.19,3.21,7448000.0,3.1271,3.1369,3.1174,3.1369,7448000.0
2012-06-22 10:00:00,3.21,3.23,3.21,3.21,6212800.0,3.1369,3.1565,3.1369,3.1369,6212800.0
2012-06-22 10:30:00,3.2,3.21,3.19,3.21,3169600.0,3.1271,3.1369,3.1174,3.1369,3169600.0
2012-06-22 11:00:00,3.21,3.22,3.2,3.21,2433600.0,3.1369,3.1467,3.1271,3.1369,2433600.0
2012-06-22 11:30:00,3.21,3.22,3.21,3.21,1208000.0,3.1369,3.1467,3.1369,3.1369,1208000.0
2012-06-22 12:00:00,3.22,3.22,3.21,3.21,2054400.0,3.1467,3.1467,3.1369,3.1369,2054400.0
2012-06-22 12:30:00,3.21,3.22,3.21,3.22,1744000.0,3.1369,3.1467,3.1369,3.1467,1744000.0
2012-06-22 13:00:00,3.22,3.22,3.21,3.22,528000.0,3.1467,3.1467,3.1369,3.1467,528000.0
2012-06-22 13:30:00,3.22,3.22,3.22,3.22,1156800.0,3.1467,3.1467,3.1467,3.1467,1156800.0
2012-06-22 14:00:00,3.22,3.23,3.22,3.23,1808000.0,3.1467,3.1565,3.1467,3.1565,1808000.0
2012-06-22 14:30:00,3.23,3.24,3.23,3.24,2016000.0,3.1565,3.1662,3.1565,3.1662,2016000.0
2012-06-22 15:00:00,3.24,3.25,3.23,3.24,5620800.0,3.1662,3.176,3.1565,3.1662,5620800.0
2012-06-22 15:30:00,3.24,3.26,3.24,3.25,5566400.0,3.1662,3.1858,3.1662,3.176,5566400.0
2012-06-25 09:30:00,3.2,3.2,3.16,3.17,7971200.0,3.1271,3.1271,3.088,3.0978,7971200.0
2012-06-25 10:00:00,3.18,3.18,3.13,3.14,6816000.0,3.1076,3.1076,3.0587,3.0685,6816000.0
2012-06-25 10:30:00,3.14,3.15,3.13,3.14,4188800.0,3.0685,3.0783,3.0587,3.0685,4188800.0
2012-06-25 11:00:00,3.14,3.14,3.13,3.13,2817600.0,3.0685,3.0685,3.0587,3.0587,2817600.0
2012-06-25 11:30:00,3.13,3.13,3.11,3.11,10604800.0,3.0587,3.0587,3.0392,3.0392,10604800.0
2012-06-25 12:00:00,3.11,3.13,3.11,3.13,4072000.0,3.0392,3.0587,3.0392,3.0587,4072000.0
2012-06-25 12:30:00,3.13,3.13,3.12,3.12,1568000.0,3.0587,3.0587,3.049,3.049,1568000.0
2012-06-25 13:00:00,3.12,3.13,3.12,3.13,2601600.0,3.049,3.0587,3.049,3.0587,2601600.0
2012-06-25 13:30:00,3.13,3.14,3.13,3.13,1552000.0,3.0587,3.0685,3.0587,3.0587,1552000.0
2012-06-25 14:00:00,3.13,3.14,3.12,3.12,2072000.0,3.0587,3.0685,3.049,3.049,2072000.0
2012-06-25 14:30:00,3.12,3.12,3.11,3.12,1758400.0,3.049,3.049,3.0392,3.049,1758400.0
2012-06-25 15:00:00,3.12,3.15,3.12,3.14,6888000.0,3.049,3.0783,3.049,3.0685,6888000.0
2012-06-25 15:30:00,3.14,3.15,3.12,3.12,9196800.0,3.0685,3.0783,3.049,3.049,9196800.0
2012-06-26 09:30:00,3.14,3.17,3.14,3.16,11830400.0,3.0685,3.0978,3.0685,3.088,11830400.0
2012-06-26 10:00:00,3.15,3.18,3.14,3.14,6504000.0,3.0783,3.1076,3.0685,3.0685,6504000.0
2012-06-26 10:30:00,3.14,3.15,3.13,3.14,3251200.0,3.0685,3.0783,3.0587,3.0685,3251200.0
2012-06-26 11:00:00,3.14,3.15,3.12,3.13,4691200.0,3.0685,3.0783,3.049,3.0587,4691200.0
2012-06-26 11:30:00,3.13,3.16,3.13,3.15,2353600.0,3.0587,3.088,3.0587,3.0783,2353600.0
2012-06-26 12:00:00,3.15,3.16,3.15,3.15,1316800.0,3.0783,3.088,3.0783,3.0783,1316800.0
2012-06-26 12:30:00,3.15,3.17,3.15,3.16,2131200.0,3.0783,3.0978,3.0783,3.088,2131200.0
2012-06-26 13:00:00,3.16,3.16,3.15,3.15,1088000.0,3.088,3.088,3.0783,3.0783,1088000.0
2012-06-26 13:30:00,3.15,3.16,3.14,3.15,1852800.0,3.0783,3.088,3.0685,3.0783,1852800.0
2012-06-26 14:00:00,3.15,3.18,3.15,3.18,2987200.0,3.0783,3.1076,3.0783,3.1076,2987200.0
2012-06-26 14:30:00,3.18,3.18,3.16,3.17,3363200.0,3.1076,3.1076,3.088,3.0978,3363200.0
2012-06-26 15:00:00,3.17,3.18,3.17,3.17,2648000.0,3.0978,3.1076,3.0978,3.0978,2648000.0
2012-06-26 15:30:00,3.17,3.18,3.16,3.17,6796800.0,3.0978,3.1076,3.088,3.0978,6796800.0
2012-06-27 09:30:00,3.19,3.21,3.18,3.19,7225600.0,3.1174,3.1369,3.1076,3.1174,7225600.0
2012-06-27 10:00:00,3.19,3.23,3.19,3.22,6736000.0,3.1174,3.1565,3.1174,3.1467,6736000.0
2012-06-27 10:30:00,3.22,3.22,3.21,3.22,2676800.0,3.1467,3.1467,3.1369,3.1467,2676800.0
2012-06-27 11:00:00,3.22,3.22,3.2,3.21,2649600.0,3.1467,3.1467,3.1271,3.1369,2649600.0
2012-06-27 11:30:00,3.21,3.22,3.21,3.22,1412800.0,3.1369,3.1467,3.1369,3.1467,1412800.0
2012-06-27 12:00:00,3.21,3.23,3.21,3.22,1019200.0,3.1369,3.1565,3.1369,3.1467,1019200.0
2012-06-27 12:30:00,3.22,3.22,3.21,3.22,929600.0,3.1467,3.1467,3.1369,3.1467,929600.0
2012-06-27 13:00:00,3.22,3.22,3.2,3.2,1628800.0,3.1467,3.1467,3.1271,3.1271,1628800.0
2012-06-27 13:30:00,3.2,3.2,3.19,3.2,2289600.0,3.1271,3.1271,3.1174,3.1271,2289600.0
2012-06-27 14:00:00,3.2,3.2,3.18,3.19,1588800.0,3.1271,3.1271,3.1076,3.1174,1588800.0
2012-06-27 14:30:00,3.18,3.19,3.18,3.19,894400.0,3.1076,3.1174,3.1076,3.1174,894400.0
2012-06-27 15:00:00,3.19,3.21,3.19,3.21,2864000.0,3.1174,3.1369,3.1174,3.1369,2864000.0
2012-06-27 15:30:00,3.21,3.22,3.2,3.2,4865600.0,3.1369,3.1467,3.1271,3.1271,4865600.0
2012-06-28 09:30:00,3.15,3.16,3.11,3.14,7312000.0,3.0783,3.088,3.0392,3.0685,7312000.0
2012-06-28 10:00:00,3.14,3.15,3.12,3.12,8465600.0,3.0685,3.0783,3.049,3.049,8465600.0
2012-06-28 10:30:00,3.12,3.12,3.09,3.1,7206400.0,3.049,3.049,3.0196,3.0294,7206400.0
2012-06-28 11:00:00,3.09,3.11,3.09,3.11,2011200.0,3.0196,3.0392,3.0196,3.0392,2011200.0
2012-06-28 11:30:00,3.11,3.11,3.1,3.1,1347200.0,3.0392,3.0392,3.0294,3.0294,1347200.0
2012-06-28 12:00:00,3.1,3.11,3.09,3.1,1840000.0,3.0294,3.0392,3.0196,3.0294,1840000.0
2012-06-28 12:30:00,3.1,3.1,3.09,3.1,1137600.0,3.0294,3.0294,3.0196,3.0294,1137600.0
2012-06-28 13:00:00,3.1,3.1,3.09,3.09,2412800.0,3.0294,3.0294,3.0196,3.0196,2412800.0
2012-06-28 13:30:00,3.09,3.09,3.07,3.09,3116800.0,3.0196,3.0196,3.0001,3.0196,3116800.0
2012-06-28 14:00:00,3.09,3.09,3.07,3.07,3644800.0,3.0196,3.0196,3.0001,3.0001,3644800.0
2012-06-28 14:30:00,3.07,3.08,3.07,3.08,1974400.0,3.0001,3.0099,3.0001,3.0099,1974400.0
2012-06-28 15:00:00,3.08,3.09,3.08,3.09,4572800.0,3.0099,3.0196,3.0099,3.0196,4572800.0
2012-06-28 15:30:00,3.09,3.14,3.09,3.13,19779200.0,3.0196,3.0685,3.0196,3.0587,19779200.0
2012-06-29 09:30:00,3.25,3.26,3.23,3.25,7848000.0,3.176,3.1858,3.1565,3.176,7848000.0
2012-06-29 10:00:00,3.25,3.28,3.25,3.28,6225600.0,3.176,3.2053,3.176,3.2053,6225600.0
2012-06-29 10:30:00,3.28,3.28,3.27,3.27,2867200.0,3.2053,3.2053,3.1955,3.1955,2867200.0
2012-06-29 11:00:00,3.27,3.29,3.27,3.29,3233600.0,3.1955,3.2151,3.1955,3.2151,3233600.0
2012-06-29 11:30:00,3.29,3.29,3.28,3.28,2344000.0,3.2151,3.2151,3.2053,3.2053,2344000.0
2012-06-29 12:00:00,3.28,3.29,3.28,3.29,844800.0,3.2053,3.2151,3.2053,3.2151,844800.0
2012-06-29 12:30:00,3.29,3.29,3.28,3.29,1835200.0,3.2151,3.2151,3.2053,3.2151,1835200.0
2012-06-29 13:00:00,3.29,3.3,3.29,3.29,1388800.0,3.2151,3.2249,3.2151,3.2151,1388800.0
2012-06-29 13:30:00,3.29,3.3,3.29,3.3,1180800.0,3.2151,3.2249,3.2151,3.2249,1180800.0
2012-06-29 14:00:00,3.3,3.31,3.3,3.31,4953600.0,3.2249,3.2346,3.2249,3.2346,4953600.0
2012-06-29 14:30:00,3.31,3.31,3.31,3.31,1337600.0,3.2346,3.2346,3.2346,3.2346,1337600.0
2012-06-29 15:00:00,3.31,3.31,3.3,3.3,4174400.0,3.2346,3.2346,3.2249,3.2249,4174400.0
2012-06-29 15:30:00,3.3,3.33,3.3,3.33,9057600.0,3.2249,3.2542,3.2249,3.2542,9057600.0
2012-07-02 09:30:00,3.34,3.35,3.32,3.33,8513600.0,3.264,3.2737,3.2444,3.2542,8513600.0
2012-07-02 10:00:00,3.33,3.34,3.3,3.33,7168000.0,3.2542,3.264,3.2249,3.2542,7168000.0
2012-07-02 10:30:00,3.33,3.33,3.31,3.32,3251200.0,3.2542,3.2542,3.2346,3.2444,3251200.0
2012-07-02 11:00:00,3.32,3.33,3.31,3.31,2052800.0,3.2444,3.2542,3.2346,3.2346,2052800.0
2012-07-02 11:30:00,3.31,3.33,3.31,3.32,1086400.0,3.2346,3.2542,3.2346,3.2444,1086400.0
2012-07-02 12:00:00,3.32,3.32,3.31,3.32,937600.0,3.2444,3.2444,3.2346,3.2444,937600.0
2012-07-02 12:30:00,3.32,3.34,3.32,3.33,1782400.0,3.2444,3.264,3.2444,3.2542,1782400.0
2012-07-02 13:00:00,3.33,3.33,3.33,3.33,608000.0,3.2542,3.2542,3.2542,3.2542,608000.0
2012-07-02 13:30:00,3.33,3.34,3.33,3.33,817600.0,3.2542,3.264,3.2542,3.2542,817600.0
2012-07-02 14:00:00,3.33,3.34,3.32,3.33,1025600.0,3.2542,3.264,3.2444,3.2542,1025600.0
2012-07-02 14:30:00,3.34,3.34,3.33,3.33,641600.0,3.264,3.264,3.2542,3.2542,641600.0
2012-07-02 15:00:00,3.33,3.34,3.32,3.33,694400.0,3.2542,3.264,3.2444,3.2542,694400.0
2012-07-02 15:30:00,3.33,3.35,3.33,3.35,4638400.0,3.2542,3.2737,3.2542,3.2737,4638400.0
2012-07-03 09:30:00,3.35,3.36,3.34,3.36,5270400.0,3.2737,3.2835,3.264,3.2835,5270400.0
2012-07-03 10:00:00,3.36,3.37,3.36,3.37,3577600.0,3.2835,3.2933,3.2835,3.2933,3577600.0
2012-07-03 10:30:00,3.37,3.38,3.37,3.38,2673600.0,3.2933,3.303,3.2933,3.303,2673600.0
2012-07-03 11:00:00,3.38,3.4,3.38,3.4,2678400.0,3.303,3.3226,3.303,3.3226,2678400.0
2012-07-03 11:30:00,3.4,3.4,3.39,3.39,1713600.0,3.3226,3.3226,3.3128,3.3128,1713600.0
2012-07-03 12:00:00,3.39,3.4,3.39,3.39,2206400.0,3.3128,3.3226,3.3128,3.3128,2206400.0
2012-07-03 12:30:00,3.39,3.4,3.38,3.4,3102400.0,3.3128,3.3226,3.303,3.3226,3102400.0
2012-07-05 09:30:00,3.4,3.41,3.38,3.38,6809600.0,3.3226,3.3324,3.303,3.303,6809600.0
2012-07-05 10:00:00,3.38,3.39,3.36,3.38,10252800.0,3.303,3.3128,3.2835,3.303,10252800.0
2012-07-05 10:30:00,3.38,3.42,3.38,3.41,4830400.0,3.303,3.3421,3.303,3.3324,4830400.0
2012-07-05 11:00:00,3.41,3.43,3.41,3.42,5000000.0,3.3324,3.3519,3.3324,3.3421,5000000.0
2012-07-05 11:30:00,3.42,3.43,3.41,3.42,2448000.0,3.3421,3.3519,3.3324,3.3421,2448000.0
2012-07-05 12:00:00,3.42,3.43,3.42,3.42,1025600.0,3.3421,3.3519,3.3421,3.3421,1025600.0
2012-07-05 12:30:00,3.42,3.42,3.41,3.42,1364800.0,3.3421,3.3421,3.3324,3.3421,1364800.0
2012-07-05 13:00:00,3.42,3.43,3.42,3.43,1588800.0,3.3421,3.3519,3.3421,3.3519,1588800.0
2012-07-05 13:30:00,3.43,3.44,3.42,3.44,3046400.0,3.3519,3.3617,3.3421,3.3617,3046400.0
2012-07-05 14:00:00,3.44,3.44,3.43,3.43,3078400.0,3.3617,3.3617,3.3519,3.3519,3078400.0
2012-07-05 14:30:00,3.43,3.44,3.42,3.42,3177600.0,3.3519,3.3617,3.3421,3.3421,3177600.0
2012-07-05 15:00:00,3.42,3.43,3.41,3.42,2280000.0,3.3421,3.3519,3.3324,3.3421,2280000.0
2012-07-05 15:30:00,3.42,3.42,3.41,3.41,3987200.0,3.3421,3.3421,3.3324,3.3324,3987200.0
2012-07-06 09:30:00,3.38,3.38,3.33,3.34,9396800.0,3.303,3.303,3.2542,3.264,9396800.0
2012-07-06 10:00:00,3.34,3.34,3.32,3.33,5763200.0,3.264,3.264,3.2444,3.2542,5763200.0
2012-07-06 10:30:00,3.32,3.33,3.3,3.31,9598400.0,3.2444,3.2542,3.2249,3.2346,9598400.0
2012-07-06 11:00:00,3.31,3.31,3.29,3.29,2158400.0,3.2346,3.2346,3.2151,3.2151,2158400.0
2012-07-06 11:30:00,3.29,3.3,3.29,3.29,1915200.0,3.2151,3.2249,3.2151,3.2151,1915200.0
2012-07-06 12:00:00,3.29,3.29,3.28,3.29,2275200.0,3.2151,3.2151,3.2053,3.2151,2275200.0
2012-07-06 12:30:00,3.29,3.3,3.28,3.3,1566400.0,3.2151,3.2249,3.2053,3.2249,1566400.0
2012-07-06 13:00:00,3.3,3.31,3.29,3.29,1083200.0,3.2249,3.2346,3.2151,3.2151,1083200.0
2012-07-06 13:30:00,3.29,3.29,3.28,3.29,1214400.0,3.2151,3.2151,3.2053,3.2151,1214400.0
2012-07-06 14:00:00,3.29,3.29,3.28,3.28,1568000.0,3.2151,3.2151,3.2053,3.2053,1568000.0
2012-07-06 14:30:00,3.28,3.3,3.28,3.29,1595200.0,3.2053,3.2249,3.2053,3.2151,1595200.0
2012-07-06 15:00:00,3.29,3.31,3.29,3.31,3051200.0,3.2151,3.2346,3.2151,3.2346,3051200.0
2012-07-06 15:30:00,3.31,3.32,3.31,3.32,7404800.0,3.2346,3.2444,3.2346,3.2444,7404800.0
2012-07-09 09:30:00,3.31,3.34,3.3,3.3,6846400.0,3.2346,3.264,3.2249,3.2249,6846400.0
2012-07-09 10:00:00,3.3,3.3,3.28,3.29,5163200.0,3.2249,3.2249,3.2053,3.2151,5163200.0
2012-07-09 10:30:00,3.29,3.31,3.28,3.31,2857600.0,3.2151,3.2346,3.2053,3.2346,2857600.0
2012-07-09 11:00:00,3.31,3.31,3.3,3.3,2192000.0,3.2346,3.2346,3.2249,3.2249,2192000.0
2012-07-09 11:30:00,3.3,3.31,3.28,3.28,2718400.0,3.2249,3.2346,3.2053,3.2053,2718400.0
2012-07-09 12:00:00,3.28,3.29,3.28,3.29,1689600.0,3.2053,3.2151,3.2053,3.2151,1689600.0
2012-07-09 12:30:00,3.29,3.29,3.28,3.29,969600.0,3.2151,3.2151,3.2053,3.2151,969600.0
2012-07-09 13:00:00,3.29,3.31,3.29,3.31,2160000.0,3.2151,3.2346,3.2151,3.2346,2160000.0
2012-07-09 13:30:00,3.31,3.32,3.31,3.31,2107200.0,3.2346,3.2444,3.2346,3.2346,2107200.0
2012-07-09 14:00:00,3.31,3.31,3.3,3.3,2036800.0,3.2346,3.2346,3.2249,3.2249,2036800.0
2012-07-09 14:30:00,3.3,3.3,3.28,3.29,1694400.0,3.2249,3.2249,3.2053,3.2151,1694400.0
2012-07-09 15:00:00,3.29,3.31,3.29,3.3,2985600.0,3.2151,3.2346,3.2151,3.2249,2985600.0
2012-07-09 15:30:00,3.3,3.31,3.3,3.31,5219200.0,3.2249,3.2346,3.2249,3.2346,5219200.0
2012-07-10 09:30:00,3.35,3.36,3.34,3.35,10604800.0,3.2737,3.2835,3.264,3.2737,10604800.0
2012-07-10 10:00:00,3.35,3.35,3.3,3.32,7396800.0,3.2737,3.2737,3.2249,3.2444,7396800.0
2012-07-10 10:30:00,3.31,3.32,3.28,3.29,8982400.0,3.2346,3.2444,3.2053,3.2151,8982400.0
2012-07-10 11:00:00,3.29,3.29,3.26,3.28,5262400.0,3.2151,3.2151,3.1858,3.2053,5262400.0
2012-07-10 11:30:00,3.28,3.29,3.28,3.29,1132800.0,3.2053,3.2151,3.2053,3.2151,1132800.0
2012-07-10 12:00:00,3.29,3.29,3.28,3.28,1248000.0,3.2151,3.2151,3.2053,3.2053,1248000.0
2012-07-10 12:30:00,3.28,3.29,3.28,3.29,745600.0,3.2053,3.2151,3.2053,3.2151,745600.0
2012-07-10 13:00:00,3.29,3.29,3.27,3.28,1812800.0,3.2151,3.2151,3.1955,3.2053,1812800.0
2012-07-10 13:30:00,3.28,3.28,3.27,3.27,5244800.0,3.2053,3.2053,3.1955,3.1955,5244800.0
2012-07-10 14:00:00,3.27,3.28,3.25,3.25,4427200.0,3.1955,3.2053,3.176,3.176,4427200.0
2012-07-10 14:30:00,3.25,3.25,3.23,3.23,4774400.0,3.176,3.176,3.1565,3.1565,4774400.0
2012-07-10 15:00:00,3.23,3.25,3.22,3.22,4211200.0,3.1565,3.176,3.1467,3.1467,4211200.0
2012-07-10 15:30:00,3.23,3.26,3.22,3.25,9712000.0,3.1565,3.1858,3.1467,3.176,9712000.0
2012-07-11 09:30:00,3.24,3.24,3.21,3.23,6361600.0,3.1662,3.1662,3.1369,3.1565,6361600.0
2012-07-11 10:00:00,3.23,3.25,3.23,3.23,6745600.0,3.1565,3.176,3.1565,3.1565,6745600.0
2012-07-11 10:30:00,3.24,3.24,3.21,3.21,5465600.0,3.1662,3.1662,3.1369,3.1369,5465600.0
2012-07-11 11:00:00,3.21,3.22,3.2,3.2,3708800.0,3.1369,3.1467,3.1271,3.1271,3708800.0
2012-07-11 11:30:00,3.2,3.22,3.2,3.22,1616000.0,3.1271,3.1467,3.1271,3.1467,1616000.0
2012-07-11 12:00:00,3.22,3.23,3.21,3.21,2700800.0,3.1467,3.1565,3.1369,3.1369,2700800.0
2012-07-11 12:30:00,3.21,3.22,3.21,3.22,1105600.0,3.1369,3.1467,3.1369,3.1467,1105600.0
2012-07-11 13:00:00,3.22,3.22,3.19,3.2,3179200.0,3.1467,3.1467,3.1174,3.1271,3179200.0
2012-07-11 13:30:00,3.2,3.21,3.19,3.21,1966400.0,3.1271,3.1369,3.1174,3.1369,1966400.0
2012-07-11 14:00:00,3.21,3.21,3.16,3.17,7769600.0,3.1369,3.1369,3.088,3.0978,7769600.0
2012-07-11 14:30:00,3.17,3.18,3.16,3.17,4342400.0,3.0978,3.1076,3.088,3.0978,4342400.0
2012-07-11 15:00:00,3.17,3.2,3.17,3.19,5140800.0,3.0978,3.1271,3.0978,3.1174,5140800.0
2012-07-11 15:30:00,3.19,3.23,3.18,3.21,13099200.0,3.1174,3.1565,3.1076,3.1369,13099200.0
2012-07-12 09:30:00,3.16,3.16,3.12,3.12,8081600.0,3.088,3.088,3.049,3.049,8081600.0
2012-07-12 10:00:00,3.12,3.13,3.1,3.11,6969600.0,3.049,3.0587,3.0294,3.0392,6969600.0
2012-07-12 10:30:00,3.11,3.11,3.09,3.11,3902400.0,3.0392,3.0392,3.0196,3.0392,3902400.0
2012-07-12 11:00:00,3.11,3.13,3.11,3.12,3627200.0,3.0392,3.0587,3.0392,3.049,3627200.0
2012-07-12 11:30:00,3.12,3.15,3.12,3.14,3889600.0,3.049,3.0783,3.049,3.0685,3889600.0
2012-07-12 12:00:00,3.14,3.14,3.13,3.13,1638400.0,3.0685,3.0685,3.0587,3.0587,1638400.0
2012-07-12 12:30:00,3.13,3.14,3.13,3.14,1518400.0,3.0587,3.0685,3.0587,3.0685,1518400.0
2012-07-12 13:00:00,3.14,3.17,3.14,3.16,4118400.0,3.0685,3.0978,3.0685,3.088,4118400.0
2012-07-12 13:30:00,3.16,3.18,3.15,3.15,3132800.0,3.088,3.1076,3.0783,3.0783,3132800.0
2012-07-12 14:00:00,3.15,3.16,3.14,3.16,2995200.0,3.0783,3.088,3.0685,3.088,2995200.0
2012-07-12 14:30:00,3.16,3.17,3.15,3.16,2633600.0,3.088,3.0978,3.0783,3.088,2633600.0
2012-07-12 15:00:00,3.16,3.17,3.15,3.16,6073600.0,3.088,3.0978,3.0783,3.088,6073600.0
2012-07-12 15:30:00,3.16,3.18,3.14,3.15,10748800.0,3.088,3.1076,3.0685,3.0783,10748800.0
2012-07-13 09:30:00,3.16,3.2,3.16,3.19,8502400.0,3.088,3.1271,3.088,3.1174,8502400.0
2012-07-13 10:00:00,3.19,3.22,3.19,3.21,6027200.0,3.1174,3.1467,3.1174,3.1369,6027200.0
2012-07-13 10:30:00,3.21,3.22,3.21,3.21,3817600.0,3.1369,3.1467,3.1369,3.1369,3817600.0
2012-07-13 11:00:00,3.21,3.22,3.2,3.21,2166400.0,3.1369,3.1467,3.1271,3.1369,2166400.0
2012-07-13 11:30:00,3.21,3.23,3.21,3.23,3536000.0,3.1369,3.1565,3.1369,3.1565,3536000.0
2012-07-13 12:00:00,3.23,3.24,3.23,3.23,3382400.0,3.1565,3.1662,3.1565,3.1565,3382400.0
2012-07-13 12:30:00,3.23,3.23,3.23,3.23,1169600.0,3.1565,3.1565,3.1565,3.1565,1169600.0
2012-07-13 13:00:00,3.23,3.24,3.23,3.23,1963200.0,3.1565,3.1662,3.1565,3.1565,1963200.0
2012-07-13 13:30:00,3.23,3.24,3.23,3.24,3057600.0,3.1565,3.1662,3.1565,3.1662,3057600.0
2012-07-13 14:00:00,3.24,3.24,3.23,3.24,1387200.0,3.1662,3.1662,3.1565,3.1662,1387200.0
2012-07-13 14:30:00,3.24,3.24,3.24,3.24,1374400.0,3.1662,3.1662,3.1662,3.1662,1374400.0
2012-07-13 15:00:00,3.24,3.26,3.24,3.25,5795200.0,3.1662,3.1858,3.1662,3.176,5795200.0
2012-07-13 15:30:00,3.25,3.26,3.24,3.24,10206400.0,3.176,3.1858,3.1662,3.1662,10206400.0
2012-07-16 09:30:00,3.23,3.24,3.2,3.21,5953600.0,3.1565,3.1662,3.1271,3.1369,5953600.0
2012-07-16 10:00:00,3.21,3.23,3.2,3.23,3844800.0,3.1369,3.1565,3.1271,3.1565,3844800.0
2012-07-16 10:30:00,3.23,3.24,3.23,3.23,3923200.0,3.1565,3.1662,3.1565,3.1565,3923200.0
2012-07-16 11:00:00,3.23,3.26,3.22,3.25,7044800.0,3.1565,3.1858,3.1467,3.176,7044800.0
2012-07-16 11:30:00,3.25,3.25,3.24,3.24,2395200.0,3.176,3.176,3.1662,3.1662,2395200.0
2012-07-16 12:00:00,3.24,3.25,3.22,3.23,1838400.0,3.1662,3.176,3.1467,3.1565,1838400.0
2012-07-16 12:30:00,3.23,3.23,3.21,3.23,1945600.0,3.1565,3.1565,3.1369,3.1565,1945600.0
2012-07-16 13:00:00,3.23,3.23,3.22,3.23,1608000.0,3.1565,3.1565,3.1467,3.1565,1608000.0
2012-07-16 13:30:00,3.23,3.25,3.23,3.24,2803200.0,3.1565,3.176,3.1565,3.1662,2803200.0
2012-07-16 14:00:00,3.24,3.25,3.24,3.24,2486400.0,3.1662,3.176,3.1662,3.1662,2486400.0
2012-07-16 14:30:00,3.24,3.24,3.22,3.23,2582400.0,3.1662,3.1662,3.1467,3.1565,2582400.0
2012-07-16 15:00:00,3.23,3.24,3.23,3.23,2417600.0,3.1565,3.1662,3.1565,3.1565,2417600.0
2012-07-16 15:30:00,3.23,3.23,3.21,3.23,8704000.0,3.1565,3.1565,3.1369,3.1565,8704000.0
2012-07-17 09:30:00,3.27,3.28,3.23,3.25,7825600.0,3.1955,3.2053,3.1565,3.176,7825600.0
2012-07-17 10:00:00,3.24,3.24,3.2,3.21,6817600.0,3.1662,3.1662,3.1271,3.1369,6817600.0
2012-07-17 10:30:00,3.21,3.21,3.17,3.19,5939200.0,3.1369,3.1369,3.0978,3.1174,5939200.0
2012-07-17 11:00:00,3.19,3.2,3.18,3.2,3344000.0,3.1174,3.1271,3.1076,3.1271,3344000.0
2012-07-17 11:30:00,3.2,3.24,3.19,3.24,5502400.0,3.1271,3.1662,3.1174,3.1662,5502400.0
2012-07-17 12:00:00,3.24,3.26,3.24,3.26,5062400.0,3.1662,3.1858,3.1662,3.1858,5062400.0
2012-07-17 12:30:00,3.26,3.27,3.24,3.24,2504000.0,3.1858,3.1955,3.1662,3.1662,2504000.0
2012-07-17 13:00:00,3.24,3.27,3.24,3.26,1820800.0,3.1662,3.1955,3.1662,3.1858,1820800.0
2012-07-17 13:30:00,3.27,3.27,3.26,3.26,1833600.0,3.1955,3.1955,3.1858,3.1858,1833600.0
2012-07-17 14:00:00,3.26,3.27,3.26,3.27,3121600.0,3.1858,3.1955,3.1858,3.1955,3121600.0
2012-07-17 14:30:00,3.27,3.28,3.27,3.27,4406400.0,3.1955,3.2053,3.1955,3.1955,4406400.0
2012-07-17 15:00:00,3.27,3.28,3.25,3.25,4096000.0,3.1955,3.2053,3.176,3.176,4096000.0
2012-07-17 15:30:00,3.25,3.27,3.24,3.26,8033600.0,3.176,3.1955,3.1662,3.1858,8033600.0
2012-07-18 09:30:00,3.25,3.32,3.25,3.31,11102400.0,3.176,3.2444,3.176,3.2346,11102400.0
2012-07-18 10:00:00,3.31,3.33,3.31,3.32,6000000.0,3.2346,3.2542,3.2346,3.2444,6000000.0
2012-07-18 10:30:00,3.32,3.33,3.31,3.33,9131200.0,3.2444,3.2542,3.2346,3.2542,9131200.0
2012-07-18 11:00:00,3.33,3.33,3.32,3.33,3704000.0,3.2542,3.2542,3.2444,3.2542,3704000.0
2012-07-18 11:30:00,3.33,3.35,3.33,3.35,10304000.0,3.2542,3.2737,3.2542,3.2737,10304000.0
2012-07-18 12:00:00,3.35,3.37,3.34,3.36,6304000.0,3.2737,3.2933,3.264,3.2835,6304000.0
2012-07-18 12:30:00,3.36,3.37,3.36,3.36,2484800.0,3.2835,3.2933,3.2835,3.2835,2484800.0
2012-07-18 13:00:00,3.36,3.36,3.36,3.36,1515200.0,3.2835,3.2835,3.2835,3.2835,1515200.0
2012-07-18 13:30:00,3.36,3.36,3.34,3.35,3532800.0,3.2835,3.2835,3.264,3.2737,3532800.0
2012-07-18 14:00:00,3.35,3.35,3.34,3.35,1745600.0,3.2737,3.2737,3.264,3.2737,1745600.0
2012-07-18 14:30:00,3.35,3.35,3.32,3.33,3297600.0,3.2737,3.2737,3.2444,3.2542,3297600.0
2012-07-18 15:00:00,3.33,3.35,3.33,3.34,4504000.0,3.2542,3.2737,3.2542,3.264,4504000.0
2012-07-18 15:30:00,3.34,3.35,3.34,3.35,7161600.0,3.264,3.2737,3.264,3.2737,7161600.0
2012-07-19 09:30:00,3.39,3.42,3.39,3.41,16678400.0,3.3128,3.3421,3.3128,3.3324,16678400.0
2012-07-19 10:00:00,3.41,3.41,3.38,3.4,7601600.0,3.3324,3.3324,3.303,3.3226,7601600.0
2012-07-19 10:30:00,3.4,3.41,3.39,3.41,3761600.0,3.3226,3.3324,3.3128,3.3324,3761600.0
2012-07-19 11:00:00,3.41,3.42,3.41,3.42,2008000.0,3.3324,3.3421,3.3324,3.3421,2008000.0
2012-07-19 11:30:00,3.42,3.43,3.41,3.42,1320000.0,3.3421,3.3519,3.3324,3.3421,1320000.0
2012-07-19 12:00:00,3.42,3.44,3.42,3.44,4704000.0,3.3421,3.3617,3.3421,3.3617,4704000.0
2012-07-19 12:30:00,3.44,3.44,3.42,3.43,2504000.0,3.3617,3.3617,3.3421,3.3519,2504000.0
2012-07-19 13:00:00,3.42,3.44,3.42,3.43,3660800.0,3.3421,3.3617,3.3421,3.3519,3660800.0
2012-07-19 13:30:00,3.43,3.43,3.4,3.41,6648000.0,3.3519,3.3519,3.3226,3.3324,6648000.0
2012-07-19 14:00:00,3.41,3.43,3.41,3.42,2441600.0,3.3324,3.3519,3.3324,3.3421,2441600.0
2012-07-19 14:30:00,3.42,3.43,3.41,3.43,2163200.0,3.3421,3.3519,3.3324,3.3519,2163200.0
2012-07-19 15:00:00,3.43,3.43,3.42,3.42,3345600.0,3.3519,3.3519,3.3421,3.3421,3345600.0
2012-07-19 15:30:00,3.42,3.44,3.42,3.42,9400000.0,3.3421,3.3617,3.3421,3.3421,9400000.0
2012-07-20 09:30:00,3.42,3.42,3.38,3.4,10009600.0,3.3421,3.3421,3.303,3.3226,10009600.0
2012-07-20 10:00:00,3.39,3.41,3.39,3.4,3888000.0,3.3128,3.3324,3.3128,3.3226,3888000.0
2012-07-20 10:30:00,3.4,3.4,3.37,3.39,5046400.0,3.3226,3.3226,3.2933,3.3128,5046400.0
2012-07-20 11:00:00,3.39,3.4,3.37,3.38,3435200.0,3.3128,3.3226,3.2933,3.303,3435200.0
2012-07-20 11:30:00,3.38,3.38,3.36,3.37,2227200.0,3.303,3.303,3.2835,3.2933,2227200.0
2012-07-20 12:00:00,3.36,3.37,3.35,3.35,2472000.0,3.2835,3.2933,3.2737,3.2737,2472000.0
2012-07-20 12:30:00,3.35,3.36,3.34,3.36,3241600.0,3.2737,3.2835,3.264,3.2835,3241600.0
2012-07-20 13:00:00,3.36,3.37,3.34,3.35,6132800.0,3.2835,3.2933,3.264,3.2737,6132800.0
2012-07-20 13:30:00,3.35,3.36,3.34,3.35,1817600.0,3.2737,3.2835,3.264,3.2737,1817600.0
2012-07-20 14:00:00,3.35,3.36,3.35,3.35,2196800.0,3.2737,3.2835,3.2737,3.2737,2196800.0
2012-07-20 14:30:00,3.35,3.35,3.35,3.35,1740800.0,3.2737,3.2737,3.2737,3.2737,1740800.0
2012-07-20 15:00:00,3.35,3.36,3.34,3.34,2436800.0,3.2737,3.2835,3.264,3.264,2436800.0
2012-07-20 15:30:00,3.34,3.35,3.33,3.33,7158400.0,3.264,3.2737,3.2542,3.2542,7158400.0
2012-07-23 09:30:00,3.2,3.2,3.15,3.17,12112000.0,3.1271,3.1271,3.0783,3.0978,12112000.0
2012-07-23 10:00:00,3.17,3.18,3.17,3.18,5409600.0,3.0978,3.1076,3.0978,3.1076,5409600.0
2012-07-23 10:30:00,3.18,3.21,3.17,3.19,5796800.0,3.1076,3.1369,3.0978,3.1174,5796800.0
2012-07-23 11:00:00,3.19,3.21,3.19,3.21,4515200.0,3.1174,3.1369,3.1174,3.1369,4515200.0
2012-07-23 11:30:00,3.21,3.21,3.19,3.21,2820800.0,3.1369,3.1369,3.1174,3.1369,2820800.0
2012-07-23 12:00:00,3.21,3.21,3.2,3.21,1464000.0,3.1369,3.1369,3.1271,3.1369,1464000.0
2012-07-23 12:30:00,3.21,3.23,3.2,3.23,3584000.0,3.1369,3.1565,3.1271,3.1565,3584000.0
2012-07-23 13:00:00,3.23,3.24,3.22,3.23,1443200.0,3.1565,3.1662,3.1467,3.1565,1443200.0
2012-07-23 13:30:00,3.24,3.25,3.23,3.24,1804800.0,3.1662,3.176,3.1565,3.1662,1804800.0
2012-07-23 14:00:00,3.24,3.26,3.24,3.25,2537600.0,3.1662,3.1858,3.1662,3.176,2537600.0
2012-07-23 14:30:00,3.25,3.25,3.24,3.24,2000000.0,3.176,3.176,3.1662,3.1662,2000000.0
2012-07-23 15:00:00,3.24,3.27,3.23,3.27,3593600.0,3.1662,3.1955,3.1565,3.1955,3593600.0
2012-07-23 15:30:00,3.27,3.27,3.25,3.25,5436800.0,3.1955,3.1955,3.176,3.176,5436800.0
2012-07-24 09:30:00,3.26,3.27,3.23,3.24,4614400.0,3.1858,3.1955,3.1565,3.1662,4614400.0
2012-07-24 10:00:00,3.25,3.25,3.22,3.23,4771200.0,3.176,3.176,3.1467,3.1565,4771200.0
2012-07-24 10:30:00,3.23,3.24,3.22,3.23,2777600.0,3.1565,3.1662,3.1467,3.1565,2777600.0
2012-07-24 11:00:00,3.23,3.25,3.22,3.24,3393600.0,3.1565,3.176,3.1467,3.1662,3393600.0
2012-07-24 11:30:00,3.24,3.24,3.22,3.22,3801600.0,3.1662,3.1662,3.1467,3.1467,3801600.0
2012-07-24 12:00:00,3.22,3.22,3.18,3.19,5995200.0,3.1467,3.1467,3.1076,3.1174,5995200.0
2012-07-24 12:30:00,3.19,3.21,3.19,3.21,2723200.0,3.1174,3.1369,3.1174,3.1369,2723200.0
2012-07-24 13:00:00,3.21,3.21,3.19,3.19,1470400.0,3.1369,3.1369,3.1174,3.1174,1470400.0
2012-07-24 13:30:00,3.19,3.21,3.19,3.2,2934400.0,3.1174,3.1369,3.1174,3.1271,2934400.0
2012-07-24 14:00:00,3.2,3.2,3.18,3.18,3075200.0,3.1271,3.1271,3.1076,3.1076,3075200.0
2012-07-24 14:30:00,3.18,3.18,3.17,3.18,3760000.0,3.1076,3.1076,3.0978,3.1076,3760000.0
2012-07-24 15:00:00,3.18,3.19,3.16,3.19,6180800.0,3.1076,3.1174,3.088,3.1174,6180800.0
2012-07-24 15:30:00,3.19,3.2,3.18,3.2,13414400.0,3.1174,3.1271,3.1076,3.1271,13414400.0
2012-07-25 09:30:00,3.15,3.19,3.15,3.18,12849600.0,3.0783,3.1174,3.0783,3.1076,12849600.0
2012-07-25 10:00:00,3.17,3.18,3.14,3.15,8000000.0,3.0978,3.1076,3.0685,3.0783,8000000.0
2012-07-25 10:30:00,3.14,3.15,3.12,3.12,5424000.0,3.0685,3.0783,3.049,3.049,5424000.0
2012-07-25 11:00:00,3.12,3.16,3.12,3.15,3728000.0,3.049,3.088,3.049,3.0783,3728000.0
2012-07-25 11:30:00,3.15,3.16,3.14,3.15,6144000.0,3.0783,3.088,3.0685,3.0783,6144000.0
2012-07-25 12:00:00,3.15,3.16,3.15,3.15,2504000.0,3.0783,3.088,3.0783,3.0783,2504000.0
2012-07-25 12:30:00,3.15,3.17,3.15,3.16,1560000.0,3.0783,3.0978,3.0783,3.088,1560000.0
2012-07-25 13:00:00,3.16,3.18,3.16,3.18,3740800.0,3.088,3.1076,3.088,3.1076,3740800.0
2012-07-25 13:30:00,3.18,3.2,3.18,3.19,2260800.0,3.1076,3.1271,3.1076,3.1174,2260800.0
2012-07-25 14:00:00,3.19,3.2,3.18,3.19,2662400.0,3.1174,3.1271,3.1076,3.1174,2662400.0
2012-07-25 14:30:00,3.19,3.2,3.18,3.18,1900800.0,3.1174,3.1271,3.1076,3.1076,1900800.0
2012-07-25 15:00:00,3.18,3.19,3.15,3.16,3033600.0,3.1076,3.1174,3.0783,3.088,3033600.0
2012-07-25 15:30:00,3.16,3.16,3.14,3.16,6844800.0,3.088,3.088,3.0685,3.088,6844800.0
2012-07-26 09:30:00,3.25,3.28,3.25,3.25,15323200.0,3.176,3.2053,3.176,3.176,15323200.0
2012-07-26 10:00:00,3.24,3.27,3.24,3.26,5224000.0,3.1662,3.1955,3.1662,3.1858,5224000.0
2012-07-26 10:30:00,3.26,3.27,3.22,3.23,4726400.0,3.1858,3.1955,3.1467,3.1565,4726400.0
2012-07-26 11:00:00,3.23,3.24,3.21,3.22,3393600.0,3.1565,3.1662,3.1369,3.1467,3393600.0
2012-07-26 11:30:00,3.22,3.23,3.2,3.21,2438400.0,3.1467,3.1565,3.1271,3.1369,2438400.0
2012-07-26 12:00:00,3.21,3.22,3.2,3.22,6284800.0,3.1369,3.1467,3.1271,3.1467,6284800.0
2012-07-26 12:30:00,3.22,3.23,3.21,3.23,2336000.0,3.1467,3.1565,3.1369,3.1565,2336000.0
2012-07-26 13:00:00,3.22,3.24,3.22,3.24,2272000.0,3.1467,3.1662,3.1467,3.1662,2272000.0
2012-07-26 13:30:00,3.24,3.25,3.22,3.22,1764800.0,3.1662,3.176,3.1467,3.1467,1764800.0
2012-07-26 14:00:00,3.22,3.23,3.22,3.23,1710400.0,3.1467,3.1565,3.1467,3.1565,1710400.0
2012-07-26 14:30:00,3.23,3.25,3.22,3.24,1499200.0,3.1565,3.176,3.1467,3.1662,1499200.0
2012-07-26 15:00:00,3.24,3.25,3.23,3.25,1536000.0,3.1662,3.176,3.1565,3.176,1536000.0
2012-07-26 15:30:00,3.25,3.26,3.24,3.24,10379200.0,3.176,3.1858,3.1662,3.1662,10379200.0
2012-07-27 09:30:00,3.29,3.3,3.27,3.29,10243200.0,3.2151,3.2249,3.1955,3.2151,10243200.0
2012-07-27 10:00:00,3.29,3.3,3.28,3.3,6321600.0,3.2151,3.2249,3.2053,3.2249,6321600.0
2012-07-27 10:30:00,3.3,3.32,3.3,3.32,4385600.0,3.2249,3.2444,3.2249,3.2444,4385600.0
2012-07-27 11:00:00,3.32,3.33,3.32,3.32,3302400.0,3.2444,3.2542,3.2444,3.2444,3302400.0
2012-07-27 11:30:00,3.32,3.33,3.32,3.33,1619200.0,3.2444,3.2542,3.2444,3.2542,1619200.0
2012-07-27 12:00:00,3.33,3.34,3.33,3.34,2049600.0,3.2542,3.264,3.2542,3.264,2049600.0
2012-07-27 12:30:00,3.34,3.35,3.34,3.34,1713600.0,3.264,3.2737,3.264,3.264,1713600.0
2012-07-27 13:00:00,3.34,3.38,3.34,3.38,5030400.0,3.264,3.303,3.264,3.303,5030400.0
2012-07-27 13:30:00,3.38,3.4,3.37,3.38,6643200.0,3.303,3.3226,3.2933,3.303,6643200.0
2012-07-27 14:00:00,3.38,3.39,3.37,3.37,2856000.0,3.303,3.3128,3.2933,3.2933,2856000.0
2012-07-27 14:30:00,3.37,3.39,3.37,3.38,2118400.0,3.2933,3.3128,3.2933,3.303,2118400.0
2012-07-27 15:00:00,3.39,3.4,3.38,3.4,4867200.0,3.3128,3.3226,3.303,3.3226,4867200.0
2012-07-27 15:30:00,3.4,3.4,3.39,3.4,7699200.0,3.3226,3.3226,3.3128,3.3226,7699200.0
2012-07-30 09:30:00,3.41,3.44,3.4,3.43,8129600.0,3.3324,3.3617,3.3226,3.3519,8129600.0
2012-07-30 10:00:00,3.43,3.44,3.41,3.43,6675200.0,3.3519,3.3617,3.3324,3.3519,6675200.0
2012-07-30 10:30:00,3.43,3.43,3.39,3.39,6164800.0,3.3519,3.3519,3.3128,3.3128,6164800.0
2012-07-30 11:00:00,3.39,3.41,3.37,3.38,5542400.0,3.3128,3.3324,3.2933,3.303,5542400.0
2012-07-30 11:30:00,3.38,3.39,3.37,3.39,4780800.0,3.303,3.3128,3.2933,3.3128,4780800.0
2012-07-30 12:00:00,3.39,3.39,3.37,3.38,1977600.0,3.3128,3.3128,3.2933,3.303,1977600.0
2012-07-30 12:30:00,3.38,3.39,3.37,3.38,3763200.0,3.303,3.3128,3.2933,3.303,3763200.0
2012-07-30 13:00:00,3.38,3.39,3.38,3.39,1952000.0,3.303,3.3128,3.303,3.3128,1952000.0
2012-07-30 13:30:00,3.39,3.4,3.38,3.38,1750400.0,3.3128,3.3226,3.303,3.303,1750400.0
2012-07-30 14:00:00,3.38,3.39,3.37,3.38,2104000.0,3.303,3.3128,3.2933,3.303,2104000.0
2012-07-30 14:30:00,3.38,3.39,3.38,3.39,2124800.0,3.303,3.3128,3.303,3.3128,2124800.0
2012-07-30 15:00:00,3.39,3.39,3.37,3.39,3958400.0,3.3128,3.3128,3.2933,3.3128,3958400.0
2012-07-30 15:30:00,3.39,3.39,3.37,3.39,6785600.0,3.3128,3.3128,3.2933,3.3128,6785600.0
2012-07-31 09:30:00,3.4,3.43,3.39,3.4,7340800.0,3.3226,3.3519,3.3128,3.3226,7340800.0
2012-07-31 10:00:00,3.4,3.41,3.38,3.4,7310400.0,3.3226,3.3324,3.303,3.3226,7310400.0
2012-07-31 10:30:00,3.4,3.42,3.39,3.41,5486400.0,3.3226,3.3421,3.3128,3.3324,5486400.0
2012-07-31 11:00:00,3.41,3.42,3.4,3.42,4168000.0,3.3324,3.3421,3.3226,3.3421,4168000.0
2012-07-31 11:30:00,3.42,3.42,3.4,3.41,2228800.0,3.3421,3.3421,3.3226,3.3324,2228800.0
2012-07-31 12:00:00,3.41,3.41,3.38,3.39,4833600.0,3.3324,3.3324,3.303,3.3128,4833600.0
2012-07-31 12:30:00,3.39,3.4,3.38,3.38,3337600.0,3.3128,3.3226,3.303,3.303,3337600.0
2012-07-31 13:00:00,3.38,3.4,3.38,3.4,2907200.0,3.303,3.3226,3.303,3.3226,2907200.0
2012-07-31 13:30:00,3.4,3.4,3.39,3.4,2659200.0,3.3226,3.3226,3.3128,3.3226,2659200.0
2012-07-31 14:00:00,3.39,3.41,3.39,3.41,4012800.0,3.3128,3.3324,3.3128,3.3324,4012800.0
2012-07-31 14:30:00,3.41,3.41,3.4,3.4,3484800.0,3.3324,3.3324,3.3226,3.3226,3484800.0
2012-07-31 15:00:00,3.4,3.4,3.39,3.4,5281600.0,3.3226,3.3226,3.3128,3.3226,5281600.0
2012-07-31 15:30:00,3.4,3.4,3.38,3.39,14817600.0,3.3226,3.3226,3.303,3.3128,14817600.0
2012-08-01 09:30:00,3.43,3.43,3.4,3.4,6704000.0,3.3519,3.3519,3.3226,3.3226,6704000.0
2012-08-01 10:00:00,3.4,3.41,3.38,3.39,3532800.0,3.3226,3.3324,3.303,3.3128,3532800.0
2012-08-01 10:30:00,3.39,3.41,3.39,3.4,4592000.0,3.3128,3.3324,3.3128,3.3226,4592000.0
2012-08-01 11:00:00,3.4,3.4,3.38,3.39,2726400.0,3.3226,3.3226,3.303,3.3128,2726400.0
2012-08-01 11:30:00,3.39,3.39,3.38,3.38,1800000.0,3.3128,3.3128,3.303,3.303,1800000.0
2012-08-01 12:00:00,3.38,3.4,3.38,3.39,1353600.0,3.303,3.3226,3.303,3.3128,1353600.0
2012-08-01 12:30:00,3.4,3.4,3.39,3.39,1582400.0,3.3226,3.3226,3.3128,3.3128,1582400.0
2012-08-01 13:00:00,3.4,3.4,3.39,3.39,2542400.0,3.3226,3.3226,3.3128,3.3128,2542400.0
2012-08-01 13:30:00,3.39,3.39,3.38,3.38,1209600.0,3.3128,3.3128,3.303,3.303,1209600.0
2012-08-01 14:00:00,3.38,3.39,3.34,3.39,11307200.0,3.303,3.3128,3.264,3.3128,11307200.0
2012-08-01 14:30:00,3.39,3.39,3.36,3.38,4100800.0,3.3128,3.3128,3.2835,3.303,4100800.0
2012-08-01 15:00:00,3.38,3.4,3.37,3.4,4294400.0,3.303,3.3226,3.2933,3.3226,4294400.0
2012-08-01 15:30:00,3.39,3.4,3.36,3.37,9177600.0,3.3128,3.3226,3.2835,3.2933,9177600.0
2012-08-02 09:30:00,3.31,3.37,3.29,3.37,10246400.0,3.2346,3.2933,3.2151,3.2933,10246400.0
2012-08-02 10:00:00,3.37,3.41,3.36,3.41,9296000.0,3.2933,3.3324,3.2835,3.3324,9296000.0
2012-08-02 10:30:00,3.41,3.41,3.36,3.37,8651200.0,3.3324,3.3324,3.2835,3.2933,8651200.0
2012-08-02 11:00:00,3.37,3.38,3.34,3.35,6929600.0,3.2933,3.303,3.264,3.2737,6929600.0
2012-08-02 11:30:00,3.35,3.35,3.31,3.32,4668800.0,3.2737,3.2737,3.2346,3.2444,4668800.0
2012-08-02 12:00:00,3.32,3.33,3.32,3.32,2276800.0,3.2444,3.2542,3.2444,3.2444,2276800.0
2012-08-02 12:30:00,3.32,3.32,3.3,3.32,4806400.0,3.2444,3.2444,3.2249,3.2444,4806400.0
2012-08-02 13:00:00,3.32,3.33,3.31,3.32,1806400.0,3.2444,3.2542,3.2346,3.2444,1806400.0
2012-08-02 13:30:00,3.32,3.32,3.31,3.31,1203200.0,3.2444,3.2444,3.2346,3.2346,1203200.0
2012-08-02 14:00:00,3.31,3.32,3.3,3.32,2096000.0,3.2346,3.2444,3.2249,3.2444,2096000.0
2012-08-02 14:30:00,3.32,3.34,3.32,3.32,4940800.0,3.2444,3.264,3.2444,3.2444,4940800.0
2012-08-02 15:00:00,3.33,3.34,3.32,3.33,3875200.0,3.2542,3.264,3.2444,3.2542,3875200.0
2012-08-02 15:30:00,3.33,3.35,3.33,3.34,6825600.0,3.2542,3.2737,3.2542,3.264,6825600.0
2012-08-03 09:30:00,3.45,3.47,3.43,3.47,16342400.0,3.3714,3.391,3.3519,3.391,16342400.0
2012-08-03 10:00:00,3.47,3.48,3.47,3.48,5158400.0,3.391,3.4008,3.391,3.4008,5158400.0
2012-08-03 10:30:00,3.48,3.48,3.47,3.48,2460800.0,3.4008,3.4008,3.391,3.4008,2460800.0
2012-08-03 11:00:00,3.48,3.49,3.47,3.49,4401600.0,3.4008,3.4105,3.391,3.4105,4401600.0
2012-08-03 11:30:00,3.49,3.49,3.48,3.49,2428800.0,3.4105,3.4105,3.4008,3.4105,2428800.0
2012-08-03 12:00:00,3.49,3.49,3.48,3.49,2217600.0,3.4105,3.4105,3.4008,3.4105,2217600.0
2012-08-03 12:30:00,3.49,3.49,3.48,3.48,1190400.0,3.4105,3.4105,3.4008,3.4008,1190400.0
2012-08-03 13:00:00,3.48,3.49,3.48,3.49,811200.0,3.4008,3.4105,3.4008,3.4105,811200.0
2012-08-03 13:30:00,3.48,3.49,3.48,3.49,1236800.0,3.4008,3.4105,3.4008,3.4105,1236800.0
2012-08-03 14:00:00,3.49,3.5,3.49,3.49,4648000.0,3.4105,3.4203,3.4105,3.4105,4648000.0
2012-08-03 14:30:00,3.49,3.49,3.48,3.48,2275200.0,3.4105,3.4105,3.4008,3.4008,2275200.0
2012-08-03 15:00:00,3.48,3.49,3.48,3.48,2222400.0,3.4008,3.4105,3.4008,3.4008,2222400.0
2012-08-03 15:30:00,3.48,3.48,3.46,3.47,12776000.0,3.4008,3.4008,3.3812,3.391,12776000.0
2012-08-06 09:30:00,3.51,3.52,3.49,3.51,8315200.0,3.4301,3.4399,3.4105,3.4301,8315200.0
2012-08-06 10:00:00,3.51,3.53,3.51,3.52,5217600.0,3.4301,3.4496,3.4301,3.4399,5217600.0
2012-08-06 10:30:00,3.52,3.53,3.52,3.52,3728000.0,3.4399,3.4496,3.4399,3.4399,3728000.0
2012-08-06 11:00:00,3.52,3.53,3.52,3.53,3920000.0,3.4399,3.4496,3.4399,3.4496,3920000.0
2012-08-06 11:30:00,3.53,3.54,3.52,3.54,1398400.0,3.4496,3.4594,3.4399,3.4594,1398400.0
2012-08-06 12:00:00,3.54,3.54,3.53,3.54,1428800.0,3.4594,3.4594,3.4496,3.4594,1428800.0
2012-08-06 12:30:00,3.54,3.55,3.53,3.55,2576000.0,3.4594,3.4692,3.4496,3.4692,2576000.0
2012-08-06 13:00:00,3.55,3.55,3.54,3.55,2073600.0,3.4692,3.4692,3.4594,3.4692,2073600.0
2012-08-06 13:30:00,3.55,3.55,3.54,3.54,712000.0,3.4692,3.4692,3.4594,3.4594,712000.0
2012-08-06 14:00:00,3.54,3.55,3.54,3.55,1022400.0,3.4594,3.4692,3.4594,3.4692,1022400.0
2012-08-06 14:30:00,3.55,3.55,3.54,3.54,648000.0,3.4692,3.4692,3.4594,3.4594,648000.0
2012-08-06 15:00:00,3.54,3.55,3.53,3.54,1912000.0,3.4594,3.4692,3.4496,3.4594,1912000.0
2012-08-06 15:30:00,3.54,3.54,3.52,3.52,8027200.0,3.4594,3.4594,3.4399,3.4399,8027200.0
2012-08-07 09:30:00,3.55,3.56,3.54,3.56,8083200.0,3.4692,3.4789,3.4594,3.4789,8083200.0
2012-08-07 10:00:00,3.56,3.58,3.55,3.57,4947200.0,3.4789,3.4985,3.4692,3.4887,4947200.0
2012-08-07 10:30:00,3.57,3.58,3.57,3.57,2206400.0,3.4887,3.4985,3.4887,3.4887,2206400.0
2012-08-07 11:00:00,3.57,3.58,3.56,3.58,2264000.0,3.4887,3.4985,3.4789,3.4985,2264000.0
2012-08-07 11:30:00,3.58,3.6,3.58,3.6,2052800.0,3.4985,3.518,3.4985,3.518,2052800.0
2012-08-07 12:00:00,3.6,3.6,3.59,3.6,3420800.0,3.518,3.518,3.5083,3.518,3420800.0
2012-08-07 12:30:00,3.6,3.61,3.6,3.6,2516800.0,3.518,3.5278,3.518,3.518,2516800.0
2012-08-07 13:00:00,3.6,3.6,3.59,3.6,648000.0,3.518,3.518,3.5083,3.518,648000.0
2012-08-07 13:30:00,3.6,3.6,3.59,3.59,1025600.0,3.518,3.518,3.5083,3.5083,1025600.0
2012-08-07 14:00:00,3.6,3.6,3.59,3.59,2176000.0,3.518,3.518,3.5083,3.5083,2176000.0
2012-08-07 14:30:00,3.59,3.6,3.59,3.59,929600.0,3.5083,3.518,3.5083,3.5083,929600.0
2012-08-07 15:00:00,3.59,3.59,3.58,3.59,1699200.0,3.5083,3.5083,3.4985,3.5083,1699200.0
2012-08-07 15:30:00,3.59,3.59,3.57,3.58,7976000.0,3.5083,3.5083,3.4887,3.4985,7976000.0
2012-08-08 09:30:00,3.56,3.58,3.55,3.56,5201600.0,3.4789,3.4985,3.4692,3.4789,5201600.0
2012-08-08 10:00:00,3.56,3.58,3.56,3.56,3070400.0,3.4789,3.4985,3.4789,3.4789,3070400.0
2012-08-08 10:30:00,3.56,3.57,3.55,3.56,2049600.0,3.4789,3.4887,3.4692,3.4789,2049600.0
2012-08-08 11:00:00,3.56,3.59,3.56,3.59,3182400.0,3.4789,3.5083,3.4789,3.5083,3182400.0
2012-08-08 11:30:00,3.59,3.59,3.58,3.59,2707200.0,3.5083,3.5083,3.4985,3.5083,2707200.0
2012-08-08 12:00:00,3.58,3.59,3.58,3.58,3057600.0,3.4985,3.5083,3.4985,3.4985,3057600.0
2012-08-08 12:30:00,3.58,3.59,3.57,3.58,2688000.0,3.4985,3.5083,3.4887,3.4985,2688000.0
2012-08-08 13:00:00,3.58,3.58,3.57,3.58,1454400.0,3.4985,3.4985,3.4887,3.4985,1454400.0
2012-08-08 13:30:00,3.58,3.58,3.57,3.58,1427200.0,3.4985,3.4985,3.4887,3.4985,1427200.0
2012-08-08 14:00:00,3.58,3.58,3.57,3.57,1808000.0,3.4985,3.4985,3.4887,3.4887,1808000.0
2012-08-08 14:30:00,3.57,3.58,3.57,3.57,1809600.0,3.4887,3.4985,3.4887,3.4887,1809600.0
2012-08-08 15:00:00,3.57,3.58,3.57,3.58,2169600.0,3.4887,3.4985,3.4887,3.4985,2169600.0
2012-08-08 15:30:00,3.58,3.58,3.56,3.57,3640000.0,3.4985,3.4985,3.4789,3.4887,3640000.0
2012-08-09 09:30:00,3.58,3.6,3.58,3.59,3446400.0,3.4985,3.518,3.4985,3.5083,3446400.0
2012-08-09 10:00:00,3.59,3.61,3.59,3.6,2353600.0,3.5083,3.5278,3.5083,3.518,2353600.0
2012-08-09 10:30:00,3.6,3.61,3.6,3.6,2604800.0,3.518,3.5278,3.518,3.518,2604800.0
2012-08-09 11:00:00,3.6,3.6,3.59,3.59,2350400.0,3.518,3.518,3.5083,3.5083,2350400.0
2012-08-09 11:30:00,3.59,3.59,3.56,3.57,3052800.0,3.5083,3.5083,3.4789,3.4887,3052800.0
2012-08-09 12:00:00,3.57,3.58,3.57,3.57,2841600.0,3.4887,3.4985,3.4887,3.4887,2841600.0
2012-08-09 12:30:00,3.58,3.59,3.57,3.59,1664000.0,3.4985,3.5083,3.4887,3.5083,1664000.0
2012-08-09 13:00:00,3.59,3.59,3.58,3.58,1492800.0,3.5083,3.5083,3.4985,3.4985,1492800.0
2012-08-09 13:30:00,3.59,3.59,3.58,3.59,851200.0,3.5083,3.5083,3.4985,3.5083,851200.0
2012-08-09 14:00:00,3.59,3.59,3.58,3.59,856000.0,3.5083,3.5083,3.4985,3.5083,856000.0
2012-08-09 14:30:00,3.59,3.6,3.59,3.59,1211200.0,3.5083,3.518,3.5083,3.5083,1211200.0
2012-08-09 15:00:00,3.59,3.6,3.58,3.59,1980800.0,3.5083,3.518,3.4985,3.5083,1980800.0
2012-08-09 15:30:00,3.59,3.6,3.59,3.59,4278400.0,3.5083,3.518,3.5083,3.5083,4278400.0
2012-08-10 09:30:00,3.57,3.58,3.55,3.56,7120000.0,3.4887,3.4985,3.4692,3.4789,7120000.0
2012-08-10 10:00:00,3.56,3.58,3.56,3.58,3536000.0,3.4789,3.4985,3.4789,3.4985,3536000.0
2012-08-10 10:30:00,3.58,3.59,3.58,3.58,2107200.0,3.4985,3.5083,3.4985,3.4985,2107200.0
2012-08-10 11:00:00,3.58,3.59,3.56,3.58,2654400.0,3.4985,3.5083,3.4789,3.4985,2654400.0
2012-08-10 11:30:00,3.58,3.59,3.58,3.58,1473600.0,3.4985,3.5083,3.4985,3.4985,1473600.0
2012-08-10 12:00:00,3.58,3.58,3.58,3.58,520000.0,3.4985,3.4985,3.4985,3.4985,520000.0
2012-08-10 12:30:00,3.58,3.58,3.57,3.58,659200.0,3.4985,3.4985,3.4887,3.4985,659200.0
2012-08-10 13:00:00,3.58,3.58,3.57,3.57,556800.0,3.4985,3.4985,3.4887,3.4887,556800.0
2012-08-10 13:30:00,3.57,3.58,3.57,3.58,2142400.0,3.4887,3.4985,3.4887,3.4985,2142400.0
2012-08-10 14:00:00,3.58,3.58,3.58,3.58,761600.0,3.4985,3.4985,3.4985,3.4985,761600.0
2012-08-10 14:30:00,3.58,3.59,3.58,3.58,864000.0,3.4985,3.5083,3.4985,3.4985,864000.0
2012-08-10 15:00:00,3.58,3.59,3.58,3.59,1304000.0,3.4985,3.5083,3.4985,3.5083,1304000.0
2012-08-10 15:30:00,3.59,3.6,3.59,3.6,8057600.0,3.5083,3.518,3.5083,3.518,8057600.0
2012-08-13 09:30:00,3.6,3.61,3.59,3.6,4404800.0,3.518,3.5278,3.5083,3.518,4404800.0
2012-08-13 10:00:00,3.6,3.61,3.58,3.59,2158400.0,3.518,3.5278,3.4985,3.5083,2158400.0
2012-08-13 10:30:00,3.59,3.59,3.58,3.58,2664000.0,3.5083,3.5083,3.4985,3.4985,2664000.0
2012-08-13 11:00:00,3.58,3.58,3.56,3.58,4361600.0,3.4985,3.4985,3.4789,3.4985,4361600.0
2012-08-13 11:30:00,3.58,3.59,3.58,3.58,1368000.0,3.4985,3.5083,3.4985,3.4985,1368000.0
2012-08-13 12:00:00,3.58,3.59,3.58,3.58,971200.0,3.4985,3.5083,3.4985,3.4985,971200.0
2012-08-13 12:30:00,3.58,3.6,3.58,3.6,1180800.0,3.4985,3.518,3.4985,3.518,1180800.0
2012-08-13 13:00:00,3.6,3.6,3.59,3.59,1913600.0,3.518,3.518,3.5083,3.5083,1913600.0
2012-08-13 13:30:00,3.6,3.6,3.59,3.6,1491200.0,3.518,3.518,3.5083,3.518,1491200.0
2012-08-13 14:00:00,3.6,3.61,3.6,3.61,1401600.0,3.518,3.5278,3.518,3.5278,1401600.0
2012-08-13 14:30:00,3.61,3.62,3.61,3.61,1425600.0,3.5278,3.5376,3.5278,3.5278,1425600.0
2012-08-13 15:00:00,3.61,3.61,3.6,3.6,678400.0,3.5278,3.5278,3.518,3.518,678400.0
2012-08-13 15:30:00,3.6,3.62,3.6,3.62,3800000.0,3.518,3.5376,3.518,3.5376,3800000.0
2012-08-14 09:30:00,3.65,3.65,3.63,3.64,5859200.0,3.5669,3.5669,3.5473,3.5571,5859200.0
2012-08-14 10:00:00,3.64,3.65,3.63,3.64,2094400.0,3.5571,3.5669,3.5473,3.5571,2094400.0
2012-08-14 10:30:00,3.64,3.65,3.63,3.65,2251200.0,3.5571,3.5669,3.5473,3.5669,2251200.0
2012-08-14 11:00:00,3.65,3.66,3.65,3.65,2152000.0,3.5669,3.5767,3.5669,3.5669,2152000.0
2012-08-14 11:30:00,3.66,3.66,3.65,3.65,2256000.0,3.5767,3.5767,3.5669,3.5669,2256000.0
2012-08-14 12:00:00,3.65,3.65,3.64,3.64,1468800.0,3.5669,3.5669,3.5571,3.5571,1468800.0
2012-08-14 12:30:00,3.65,3.65,3.62,3.63,2507200.0,3.5669,3.5669,3.5376,3.5473,2507200.0
2012-08-14 13:00:00,3.63,3.64,3.63,3.63,1246400.0,3.5473,3.5571,3.5473,3.5473,1246400.0
2012-08-14 13:30:00,3.63,3.64,3.63,3.64,1403200.0,3.5473,3.5571,3.5473,3.5571,1403200.0
2012-08-14 14:00:00,3.64,3.64,3.63,3.63,3550400.0,3.5571,3.5571,3.5473,3.5473,3550400.0
2012-08-14 14:30:00,3.63,3.64,3.63,3.64,1270400.0,3.5473,3.5571,3.5473,3.5571,1270400.0
2012-08-14 15:00:00,3.64,3.64,3.62,3.63,2275200.0,3.5571,3.5571,3.5376,3.5473,2275200.0
2012-08-14 15:30:00,3.63,3.63,3.6,3.62,7193600.0,3.5473,3.5473,3.518,3.5376,7193600.0
2012-08-15 09:30:00,3.62,3.64,3.61,3.64,3697600.0,3.5376,3.5571,3.5278,3.5571,3697600.0
2012-08-15 10:00:00,3.64,3.64,3.62,3.63,2537600.0,3.5571,3.5571,3.5376,3.5473,2537600.0
2012-08-15 10:30:00,3.63,3.64,3.62,3.64,2232000.0,3.5473,3.5571,3.5376,3.5571,2232000.0
2012-08-15 11:00:00,3.64,3.65,3.63,3.63,1035200.0,3.5571,3.5669,3.5473,3.5473,1035200.0
2012-08-15 11:30:00,3.63,3.65,3.63,3.65,878400.0,3.5473,3.5669,3.5473,3.5669,878400.0
2012-08-15 12:00:00,3.65,3.65,3.64,3.65,868800.0,3.5669,3.5669,3.5571,3.5669,868800.0
2012-08-15 12:30:00,3.65,3.65,3.64,3.64,952000.0,3.5669,3.5669,3.5571,3.5571,952000.0
2012-08-15 13:00:00,3.64,3.64,3.63,3.63,585600.0,3.5571,3.5571,3.5473,3.5473,585600.0
2012-08-15 13:30:00,3.63,3.63,3.63,3.63,1340800.0,3.5473,3.5473,3.5473,3.5473,1340800.0
2012-08-15 14:00:00,3.63,3.63,3.62,3.63,3400000.0,3.5473,3.5473,3.5376,3.5473,3400000.0
2012-08-15 14:30:00,3.63,3.64,3.63,3.64,1980800.0,3.5473,3.5571,3.5473,3.5571,1980800.0
2012-08-15 15:00:00,3.64,3.65,3.64,3.64,990400.0,3.5571,3.5669,3.5571,3.5571,990400.0
2012-08-15 15:30:00,3.64,3.64,3.63,3.64,2459200.0,3.5571,3.5571,3.5473,3.5571,2459200.0
2012-08-16 09:30:00,3.67,3.67,3.66,3.67,6347200.0,3.5864,3.5864,3.5767,3.5864,6347200.0
2012-08-16 10:00:00,3.66,3.67,3.66,3.67,2504000.0,3.5767,3.5864,3.5767,3.5864,2504000.0
2012-08-16 10:30:00,3.67,3.7,3.67,3.69,3521600.0,3.5864,3.6158,3.5864,3.606,3521600.0
2012-08-16 11:00:00,3.69,3.7,3.69,3.7,1768000.0,3.606,3.6158,3.606,3.6158,1768000.0
2012-08-16 11:30:00,3.7,3.72,3.7,3.71,3073600.0,3.6158,3.6353,3.6158,3.6255,3073600.0
2012-08-16 12:00:00,3.71,3.72,3.71,3.71,2361600.0,3.6255,3.6353,3.6255,3.6255,2361600.0
2012-08-16 12:30:00,3.71,3.72,3.71,3.72,1155200.0,3.6255,3.6353,3.6255,3.6353,1155200.0
2012-08-16 13:00:00,3.72,3.72,3.72,3.72,4412800.0,3.6353,3.6353,3.6353,3.6353,4412800.0
2012-08-16 13:30:00,3.72,3.72,3.71,3.72,1836800.0,3.6353,3.6353,3.6255,3.6353,1836800.0
2012-08-16 14:00:00,3.72,3.73,3.71,3.73,2504000.0,3.6353,3.6451,3.6255,3.6451,2504000.0
2012-08-16 14:30:00,3.73,3.74,3.73,3.74,3238400.0,3.6451,3.6548,3.6451,3.6548,3238400.0
2012-08-16 15:00:00,3.74,3.74,3.73,3.74,2060800.0,3.6548,3.6548,3.6451,3.6548,2060800.0
2012-08-16 15:30:00,3.74,3.74,3.72,3.73,10836800.0,3.6548,3.6548,3.6353,3.6451,10836800.0
2012-08-17 09:30:00,3.74,3.75,3.73,3.75,4054400.0,3.6548,3.6646,3.6451,3.6646,4054400.0
2012-08-17 10:00:00,3.75,3.75,3.73,3.73,3324800.0,3.6646,3.6646,3.6451,3.6451,3324800.0
2012-08-17 10:30:00,3.73,3.74,3.73,3.74,1916800.0,3.6451,3.6548,3.6451,3.6548,1916800.0
2012-08-17 11:00:00,3.74,3.74,3.73,3.74,3033600.0,3.6548,3.6548,3.6451,3.6548,3033600.0
2012-08-17 11:30:00,3.74,3.75,3.74,3.75,1068800.0,3.6548,3.6646,3.6548,3.6646,1068800.0
2012-08-17 12:00:00,3.75,3.75,3.74,3.75,1518400.0,3.6646,3.6646,3.6548,3.6646,1518400.0
2012-08-17 12:30:00,3.75,3.75,3.74,3.74,760000.0,3.6646,3.6646,3.6548,3.6548,760000.0
2012-08-17 13:00:00,3.74,3.75,3.74,3.74,942400.0,3.6548,3.6646,3.6548,3.6548,942400.0
2012-08-17 13:30:00,3.74,3.75,3.74,3.74,728000.0,3.6548,3.6646,3.6548,3.6548,728000.0
2012-08-17 14:00:00,3.74,3.75,3.74,3.75,1264000.0,3.6548,3.6646,3.6548,3.6646,1264000.0
2012-08-17 14:30:00,3.75,3.75,3.75,3.75,772800.0,3.6646,3.6646,3.6646,3.6646,772800.0
2012-08-17 15:00:00,3.75,3.76,3.75,3.75,1187200.0,3.6646,3.6744,3.6646,3.6646,1187200.0
2012-08-17 15:30:00,3.75,3.76,3.74,3.76,3352000.0,3.6646,3.6744,3.6548,3.6744,3352000.0
2012-08-20 09:30:00,3.75,3.76,3.73,3.73,5931200.0,3.6646,3.6744,3.6451,3.6451,5931200.0
2012-08-20 10:00:00,3.73,3.74,3.72,3.74,3065600.0,3.6451,3.6548,3.6353,3.6548,3065600.0
2012-08-20 10:30:00,3.74,3.75,3.73,3.75,2406400.0,3.6548,3.6646,3.6451,3.6646,2406400.0
2012-08-20 11:00:00,3.75,3.75,3.74,3.74,1046400.0,3.6646,3.6646,3.6548,3.6548,1046400.0
2012-08-20 11:30:00,3.74,3.76,3.74,3.76,1825600.0,3.6548,3.6744,3.6548,3.6744,1825600.0
2012-08-20 12:00:00,3.76,3.77,3.76,3.76,3366400.0,3.6744,3.6842,3.6744,3.6744,3366400.0
2012-08-20 12:30:00,3.76,3.76,3.75,3.75,1600000.0,3.6744,3.6744,3.6646,3.6646,1600000.0
2012-08-20 13:00:00,3.75,3.76,3.75,3.75,776000.0,3.6646,3.6744,3.6646,3.6646,776000.0
2012-08-20 13:30:00,3.75,3.75,3.74,3.75,1088000.0,3.6646,3.6646,3.6548,3.6646,1088000.0
2012-08-20 14:00:00,3.75,3.76,3.75,3.76,1160000.0,3.6646,3.6744,3.6646,3.6744,1160000.0
2012-08-20 14:30:00,3.76,3.76,3.75,3.76,1332800.0,3.6744,3.6744,3.6646,3.6744,1332800.0
2012-08-20 15:00:00,3.76,3.77,3.75,3.77,2022400.0,3.6744,3.6842,3.6646,3.6842,2022400.0
2012-08-20 15:30:00,3.77,3.77,3.76,3.77,3174400.0,3.6842,3.6842,3.6744,3.6842,3174400.0
2012-08-21 09:30:00,3.79,3.81,3.79,3.81,3966400.0,3.7037,3.7232,3.7037,3.7232,3966400.0
2012-08-21 10:00:00,3.8,3.82,3.8,3.82,4398400.0,3.7135,3.733,3.7135,3.733,4398400.0
2012-08-21 10:30:00,3.82,3.82,3.78,3.79,4572800.0,3.733,3.733,3.6939,3.7037,4572800.0
2012-08-21 11:00:00,3.79,3.79,3.77,3.77,4307200.0,3.7037,3.7037,3.6842,3.6842,4307200.0
2012-08-21 11:30:00,3.77,3.78,3.76,3.76,2648000.0,3.6842,3.6939,3.6744,3.6744,2648000.0
2012-08-21 12:00:00,3.76,3.76,3.75,3.76,3785600.0,3.6744,3.6744,3.6646,3.6744,3785600.0
2012-08-21 12:30:00,3.76,3.76,3.74,3.74,2416000.0,3.6744,3.6744,3.6548,3.6548,2416000.0
2012-08-21 13:00:00,3.75,3.75,3.73,3.73,2067200.0,3.6646,3.6646,3.6451,3.6451,2067200.0
2012-08-21 13:30:00,3.73,3.73,3.71,3.73,6019200.0,3.6451,3.6451,3.6255,3.6451,6019200.0
2012-08-21 14:00:00,3.73,3.75,3.73,3.74,3896000.0,3.6451,3.6646,3.6451,3.6548,3896000.0
2012-08-21 14:30:00,3.74,3.75,3.73,3.73,3342400.0,3.6548,3.6646,3.6451,3.6451,3342400.0
2012-08-21 15:00:00,3.73,3.73,3.71,3.73,6027200.0,3.6451,3.6451,3.6255,3.6451,6027200.0
2012-08-21 15:30:00,3.72,3.74,3.72,3.74,9060800.0,3.6353,3.6548,3.6353,3.6548,9060800.0
2012-08-22 09:30:00,3.72,3.74,3.7,3.74,6929600.0,3.6353,3.6548,3.6158,3.6548,6929600.0
2012-08-22 10:00:00,3.74,3.75,3.72,3.74,4073600.0,3.6548,3.6646,3.6353,3.6548,4073600.0
2012-08-22 10:30:00,3.74,3.75,3.73,3.73,2721600.0,3.6548,3.6646,3.6451,3.6451,2721600.0
2012-08-22 11:00:00,3.73,3.74,3.72,3.73,3057600.0,3.6451,3.6548,3.6353,3.6451,3057600.0
2012-08-22 11:30:00,3.73,3.74,3.72,3.74,3003200.0,3.6451,3.6548,3.6353,3.6548,3003200.0
2012-08-22 12:00:00,3.74,3.74,3.73,3.73,1988800.0,3.6548,3.6548,3.6451,3.6451,1988800.0
2012-08-22 12:30:00,3.74,3.74,3.72,3.72,1843200.0,3.6548,3.6548,3.6353,3.6353,1843200.0
2012-08-22 13:00:00,3.72,3.74,3.72,3.73,1470400.0,3.6353,3.6548,3.6353,3.6451,1470400.0
2012-08-22 13:30:00,3.74,3.74,3.73,3.73,1308800.0,3.6548,3.6548,3.6451,3.6451,1308800.0
2012-08-22 14:00:00,3.73,3.76,3.73,3.75,7896000.0,3.6451,3.6744,3.6451,3.6646,7896000.0
2012-08-22 14:30:00,3.75,3.78,3.74,3.77,6022400.0,3.6646,3.6939,3.6548,3.6842,6022400.0
2012-08-22 15:00:00,3.77,3.79,3.76,3.77,4505600.0,3.6842,3.7037,3.6744,3.6842,4505600.0
2012-08-22 15:30:00,3.77,3.77,3.76,3.77,5164800.0,3.6842,3.6842,3.6744,3.6842,5164800.0
2012-08-23 09:30:00,3.74,3.74,3.71,3.71,6454400.0,3.6548,3.6548,3.6255,3.6255,6454400.0
2012-08-23 10:00:00,3.71,3.72,3.69,3.71,6110400.0,3.6255,3.6353,3.606,3.6255,6110400.0
2012-08-23 10:30:00,3.71,3.74,3.71,3.73,3988800.0,3.6255,3.6548,3.6255,3.6451,3988800.0
2012-08-23 11:00:00,3.73,3.76,3.73,3.76,3596800.0,3.6451,3.6744,3.6451,3.6744,3596800.0
2012-08-23 11:30:00,3.76,3.76,3.73,3.74,1974400.0,3.6744,3.6744,3.6451,3.6548,1974400.0
2012-08-23 12:00:00,3.74,3.74,3.71,3.72,2822400.0,3.6548,3.6548,3.6255,3.6353,2822400.0
2012-08-23 12:30:00,3.72,3.73,3.71,3.71,2387200.0,3.6353,3.6451,3.6255,3.6255,2387200.0
2012-08-23 13:00:00,3.71,3.72,3.69,3.7,3491200.0,3.6255,3.6353,3.606,3.6158,3491200.0
2012-08-23 13:30:00,3.7,3.71,3.7,3.71,2083200.0,3.6158,3.6255,3.6158,3.6255,2083200.0
2012-08-23 14:00:00,3.71,3.72,3.71,3.71,2089600.0,3.6255,3.6353,3.6255,3.6255,2089600.0
2012-08-23 14:30:00,3.71,3.73,3.71,3.72,2971200.0,3.6255,3.6451,3.6255,3.6353,2971200.0
2012-08-23 15:00:00,3.72,3.74,3.71,3.72,3667200.0,3.6353,3.6548,3.6255,3.6353,3667200.0
2012-08-23 15:30:00,3.72,3.73,3.71,3.71,5230400.0,3.6353,3.6451,3.6255,3.6255,5230400.0
2012-08-24 09:30:00,3.69,3.7,3.68,3.69,3894400.0,3.606,3.6158,3.5962,3.606,3894400.0
2012-08-24 10:00:00,3.68,3.71,3.68,3.71,3169600.0,3.5962,3.6255,3.5962,3.6255,3169600.0
2012-08-24 10:30:00,3.7,3.74,3.7,3.73,5112000.0,3.6158,3.6548,3.6158,3.6451,5112000.0
2012-08-24 11:00:00,3.73,3.76,3.73,3.75,4636800.0,3.6451,3.6744,3.6451,3.6646,4636800.0
2012-08-24 11:30:00,3.75,3.76,3.74,3.74,2353600.0,3.6646,3.6744,3.6548,3.6548,2353600.0
2012-08-24 12:00:00,3.74,3.75,3.74,3.75,1065600.0,3.6548,3.6646,3.6548,3.6646,1065600.0
2012-08-24 12:30:00,3.75,3.76,3.75,3.76,1339200.0,3.6646,3.6744,3.6646,3.6744,1339200.0
2012-08-24 13:00:00,3.76,3.76,3.75,3.75,876800.0,3.6744,3.6744,3.6646,3.6646,876800.0
2012-08-24 13:30:00,3.75,3.77,3.75,3.76,2062400.0,3.6646,3.6842,3.6646,3.6744,2062400.0
2012-08-24 14:00:00,3.76,3.76,3.75,3.76,1121600.0,3.6744,3.6744,3.6646,3.6744,1121600.0
2012-08-24 14:30:00,3.76,3.76,3.75,3.75,1128000.0,3.6744,3.6744,3.6646,3.6646,1128000.0
2012-08-24 15:00:00,3.75,3.76,3.74,3.76,2065600.0,3.6646,3.6744,3.6548,3.6744,2065600.0
2012-08-24 15:30:00,3.76,3.77,3.74,3.75,10531200.0,3.6744,3.6842,3.6548,3.6646,10531200.0
2012-08-27 09:30:00,3.79,3.79,3.75,3.76,5531200.0,3.7037,3.7037,3.6646,3.6744,5531200.0
2012-08-27 10:00:00,3.76,3.77,3.75,3.77,2547200.0,3.6744,3.6842,3.6646,3.6842,2547200.0
2012-08-27 10:30:00,3.77,3.77,3.76,3.77,2971200.0,3.6842,3.6842,3.6744,3.6842,2971200.0
2012-08-27 11:00:00,3.77,3.79,3.77,3.79,2840000.0,3.6842,3.7037,3.6842,3.7037,2840000.0
2012-08-27 11:30:00,3.79,3.8,3.78,3.78,1547200.0,3.7037,3.7135,3.6939,3.6939,1547200.0
2012-08-27 12:00:00,3.78,3.79,3.77,3.77,1833600.0,3.6939,3.7037,3.6842,3.6842,1833600.0
2012-08-27 12:30:00,3.77,3.78,3.77,3.78,662400.0,3.6842,3.6939,3.6842,3.6939,662400.0
2012-08-27 13:00:00,3.78,3.78,3.77,3.78,998400.0,3.6939,3.6939,3.6842,3.6939,998400.0
2012-08-27 13:30:00,3.78,3.78,3.77,3.77,1992000.0,3.6939,3.6939,3.6842,3.6842,1992000.0
2012-08-27 14:00:00,3.77,3.78,3.77,3.78,1115200.0,3.6842,3.6939,3.6842,3.6939,1115200.0
2012-08-27 14:30:00,3.78,3.78,3.77,3.78,913600.0,3.6939,3.6939,3.6842,3.6939,913600.0
2012-08-27 15:00:00,3.78,3.78,3.76,3.76,1504000.0,3.6939,3.6939,3.6744,3.6744,1504000.0
2012-08-27 15:30:00,3.76,3.77,3.75,3.77,5563200.0,3.6744,3.6842,3.6646,3.6842,5563200.0
2012-08-28 09:30:00,3.76,3.78,3.74,3.74,4238400.0,3.6744,3.6939,3.6548,3.6548,4238400.0
2012-08-28 10:00:00,3.75,3.78,3.73,3.77,5334400.0,3.6646,3.6939,3.6451,3.6842,5334400.0
2012-08-28 10:30:00,3.77,3.78,3.75,3.76,3480000.0,3.6842,3.6939,3.6646,3.6744,3480000.0
2012-08-28 11:00:00,3.76,3.76,3.75,3.76,2504000.0,3.6744,3.6744,3.6646,3.6744,2504000.0
2012-08-28 11:30:00,3.76,3.78,3.76,3.78,1808000.0,3.6744,3.6939,3.6744,3.6939,1808000.0
2012-08-28 12:00:00,3.78,3.79,3.78,3.78,2337600.0,3.6939,3.7037,3.6939,3.6939,2337600.0
2012-08-28 12:30:00,3.78,3.78,3.77,3.78,1569600.0,3.6939,3.6939,3.6842,3.6939,1569600.0
2012-08-28 13:00:00,3.78,3.78,3.77,3.77,1188800.0,3.6939,3.6939,3.6842,3.6842,1188800.0
2012-08-28 13:30:00,3.77,3.78,3.76,3.77,1244800.0,3.6842,3.6939,3.6744,3.6842,1244800.0
2012-08-28 14:00:00,3.77,3.78,3.76,3.77,1692800.0,3.6842,3.6939,3.6744,3.6842,1692800.0
2012-08-28 14:30:00,3.78,3.78,3.76,3.77,1427200.0,3.6939,3.6939,3.6744,3.6842,1427200.0
2012-08-28 15:00:00,3.77,3.78,3.76,3.77,2232000.0,3.6842,3.6939,3.6744,3.6842,2232000.0
2012-08-28 15:30:00,3.77,3.77,3.76,3.76,2480000.0,3.6842,3.6842,3.6744,3.6744,2480000.0
2012-08-29 09:30:00,3.77,3.78,3.77,3.77,4411200.0,3.6842,3.6939,3.6842,3.6842,4411200.0
2012-08-29 10:00:00,3.77,3.78,3.76,3.77,2468800.0,3.6842,3.6939,3.6744,3.6842,2468800.0
2012-08-29 10:30:00,3.77,3.77,3.73,3.74,2635200.0,3.6842,3.6842,3.6451,3.6548,2635200.0
2012-08-29 11:00:00,3.74,3.75,3.74,3.75,2444800.0,3.6548,3.6646,3.6548,3.6646,2444800.0
2012-08-29 11:30:00,3.75,3.76,3.75,3.76,1515200.0,3.6646,3.6744,3.6646,3.6744,1515200.0
2012-08-29 12:00:00,3.76,3.76,3.76,3.76,361600.0,3.6744,3.6744,3.6744,3.6744,361600.0
2012-08-29 12:30:00,3.76,3.77,3.76,3.76,697600.0,3.6744,3.6842,3.6744,3.6744,697600.0
2012-08-29 13:00:00,3.76,3.78,3.76,3.78,1052800.0,3.6744,3.6939,3.6744,3.6939,1052800.0
2012-08-29 13:30:00,3.78,3.79,3.77,3.78,1358400.0,3.6939,3.7037,3.6842,3.6939,1358400.0
2012-08-29 14:00:00,3.78,3.78,3.78,3.78,617600.0,3.6939,3.6939,3.6939,3.6939,617600.0
2012-08-29 14:30:00,3.78,3.78,3.77,3.77,1184000.0,3.6939,3.6939,3.6842,3.6842,1184000.0
2012-08-29 15:00:00,3.77,3.78,3.77,3.78,1305600.0,3.6842,3.6939,3.6842,3.6939,1305600.0
2012-08-29 15:30:00,3.77,3.78,3.77,3.77,2412800.0,3.6842,3.6939,3.6842,3.6842,2412800.0
2012-08-30 09:30:00,3.73,3.74,3.72,3.72,3913600.0,3.6451,3.6548,3.6353,3.6353,3913600.0
2012-08-30 10:00:00,3.72,3.72,3.7,3.7,4092800.0,3.6353,3.6353,3.6158,3.6158,4092800.0
2012-08-30 10:30:00,3.7,3.7,3.68,3.69,4230400.0,3.6158,3.6158,3.5962,3.606,4230400.0
2012-08-30 11:00:00,3.69,3.71,3.69,3.7,2507200.0,3.606,3.6255,3.606,3.6158,2507200.0
2012-08-30 11:30:00,3.7,3.71,3.69,3.69,940800.0,3.6158,3.6255,3.606,3.606,940800.0
2012-08-30 12:00:00,3.69,3.7,3.69,3.69,737600.0,3.606,3.6158,3.606,3.606,737600.0
2012-08-30 12:30:00,3.69,3.7,3.69,3.69,633600.0,3.606,3.6158,3.606,3.606,633600.0
2012-08-30 13:00:00,3.69,3.69,3.68,3.69,1052800.0,3.606,3.606,3.5962,3.606,1052800.0
2012-08-30 13:30:00,3.69,3.69,3.68,3.69,1155200.0,3.606,3.606,3.5962,3.606,1155200.0
2012-08-30 14:00:00,3.69,3.7,3.69,3.7,1404800.0,3.606,3.6158,3.606,3.6158,1404800.0
2012-08-30 14:30:00,3.7,3.71,3.69,3.7,1224000.0,3.6158,3.6255,3.606,3.6158,1224000.0
2012-08-30 15:00:00,3.7,3.71,3.7,3.7,1627200.0,3.6158,3.6255,3.6158,3.6158,1627200.0
2012-08-30 15:30:00,3.71,3.71,3.69,3.69,4233600.0,3.6255,3.6255,3.606,3.606,4233600.0
2012-08-31 09:30:00,3.75,3.76,3.72,3.72,5651200.0,3.6646,3.6744,3.6353,3.6353,5651200.0
2012-08-31 10:00:00,3.72,3.73,3.67,3.72,8904000.0,3.6353,3.6451,3.5864,3.6353,8904000.0
2012-08-31 10:30:00,3.72,3.75,3.71,3.75,4032000.0,3.6353,3.6646,3.6255,3.6646,4032000.0
2012-08-31 11:00:00,3.75,3.77,3.75,3.75,3462400.0,3.6646,3.6842,3.6646,3.6646,3462400.0
2012-08-31 11:30:00,3.75,3.75,3.74,3.74,1761600.0,3.6646,3.6646,3.6548,3.6548,1761600.0
2012-08-31 12:00:00,3.74,3.74,3.71,3.72,3676800.0,3.6548,3.6548,3.6255,3.6353,3676800.0
2012-08-31 12:30:00,3.72,3.73,3.72,3.73,1544000.0,3.6353,3.6451,3.6353,3.6451,1544000.0
2012-08-31 13:00:00,3.73,3.73,3.71,3.71,2340800.0,3.6451,3.6451,3.6255,3.6255,2340800.0
2012-08-31 13:30:00,3.71,3.73,3.71,3.72,1096000.0,3.6255,3.6451,3.6255,3.6353,1096000.0
2012-08-31 14:00:00,3.72,3.75,3.72,3.75,2782400.0,3.6353,3.6646,3.6353,3.6646,2782400.0
2012-08-31 14:30:00,3.75,3.75,3.74,3.74,1268800.0,3.6646,3.6646,3.6548,3.6548,1268800.0
2012-08-31 15:00:00,3.74,3.74,3.72,3.73,2988800.0,3.6548,3.6548,3.6353,3.6451,2988800.0
2012-08-31 15:30:00,3.73,3.75,3.72,3.74,10404800.0,3.6451,3.6646,3.6353,3.6548,10404800.0
2012-09-04 09:30:00,3.73,3.74,3.71,3.73,2176000.0,3.6451,3.6548,3.6255,3.6451,2176000.0
2012-09-04 10:00:00,3.73,3.73,3.69,3.7,4867200.0,3.6451,3.6451,3.606,3.6158,4867200.0
2012-09-04 10:30:00,3.69,3.69,3.66,3.67,6102400.0,3.606,3.606,3.5767,3.5864,6102400.0
2012-09-04 11:00:00,3.67,3.68,3.66,3.68,2638400.0,3.5864,3.5962,3.5767,3.5962,2638400.0
2012-09-04 11:30:00,3.68,3.69,3.67,3.69,1852800.0,3.5962,3.606,3.5864,3.606,1852800.0
2012-09-04 12:00:00,3.69,3.69,3.68,3.68,734400.0,3.606,3.606,3.5962,3.5962,734400.0
2012-09-04 12:30:00,3.68,3.7,3.68,3.69,1401600.0,3.5962,3.6158,3.5962,3.606,1401600.0
2012-09-04 13:00:00,3.69,3.7,3.69,3.7,1958400.0,3.606,3.6158,3.606,3.6158,1958400.0
2012-09-04 13:30:00,3.7,3.71,3.7,3.7,1174400.0,3.6158,3.6255,3.6158,3.6158,1174400.0
2012-09-04 14:00:00,3.7,3.73,3.7,3.73,2686400.0,3.6158,3.6451,3.6158,3.6451,2686400.0
2012-09-04 14:30:00,3.73,3.76,3.73,3.75,5124800.0,3.6451,3.6744,3.6451,3.6646,5124800.0
2012-09-04 15:00:00,3.75,3.75,3.74,3.75,2268800.0,3.6646,3.6646,3.6548,3.6646,2268800.0
2012-09-04 15:30:00,3.75,3.75,3.73,3.73,6052800.0,3.6646,3.6646,3.6451,3.6451,6052800.0
2012-09-05 09:30:00,3.73,3.74,3.7,3.74,4120000.0,3.6451,3.6548,3.6158,3.6548,4120000.0
2012-09-05 10:00:00,3.74,3.76,3.73,3.75,4163200.0,3.6548,3.6744,3.6451,3.6646,4163200.0
2012-09-05 10:30:00,3.75,3.76,3.72,3.72,2804800.0,3.6646,3.6744,3.6353,3.6353,2804800.0
2012-09-05 11:00:00,3.72,3.74,3.71,3.74,2484800.0,3.6353,3.6548,3.6255,3.6548,2484800.0
2012-09-05 11:30:00,3.74,3.75,3.74,3.74,1296000.0,3.6548,3.6646,3.6548,3.6548,1296000.0
2012-09-05 12:00:00,3.74,3.75,3.74,3.75,692800.0,3.6548,3.6646,3.6548,3.6646,692800.0
2012-09-05 12:30:00,3.75,3.76,3.74,3.75,1190400.0,3.6646,3.6744,3.6548,3.6646,1190400.0
2012-09-05 13:00:00,3.75,3.75,3.74,3.75,1046400.0,3.6646,3.6646,3.6548,3.6646,1046400.0
2012-09-05 13:30:00,3.75,3.75,3.72,3.72,3206400.0,3.6646,3.6646,3.6353,3.6353,3206400.0
2012-09-05 14:00:00,3.73,3.73,3.72,3.73,1500800.0,3.6451,3.6451,3.6353,3.6451,1500800.0
2012-09-05 14:30:00,3.73,3.74,3.73,3.73,1361600.0,3.6451,3.6548,3.6451,3.6451,1361600.0
2012-09-05 15:00:00,3.73,3.73,3.72,3.72,1961600.0,3.6451,3.6451,3.6353,3.6353,1961600.0
2012-09-05 15:30:00,3.72,3.73,3.71,3.72,3448000.0,3.6353,3.6451,3.6255,3.6353,3448000.0
2012-09-06 09:30:00,3.77,3.81,3.77,3.81,6329600.0,3.6842,3.7232,3.6842,3.7232,6329600.0
2012-09-06 10:00:00,3.81,3.84,3.81,3.84,8576000.0,3.7232,3.7526,3.7232,3.7526,8576000.0
2012-09-06 10:30:00,3.84,3.86,3.84,3.86,3804800.0,3.7526,3.7721,3.7526,3.7721,3804800.0
2012-09-06 11:00:00,3.86,3.86,3.85,3.86,5070400.0,3.7721,3.7721,3.7623,3.7721,5070400.0
2012-09-06 11:30:00,3.86,3.88,3.86,3.87,2124800.0,3.7721,3.7917,3.7721,3.7819,2124800.0
2012-09-06 12:00:00,3.87,3.88,3.87,3.88,3468800.0,3.7819,3.7917,3.7819,3.7917,3468800.0
2012-09-06 12:30:00,3.88,3.88,3.87,3.87,2688000.0,3.7917,3.7917,3.7819,3.7819,2688000.0
2012-09-06 13:00:00,3.88,3.88,3.87,3.88,1212800.0,3.7917,3.7917,3.7819,3.7917,1212800.0
2012-09-06 13:30:00,3.88,3.89,3.87,3.88,1438400.0,3.7917,3.8014,3.7819,3.7917,1438400.0
2012-09-06 14:00:00,3.88,3.88,3.87,3.88,1921600.0,3.7917,3.7917,3.7819,3.7917,1921600.0
2012-09-06 14:30:00,3.88,3.89,3.88,3.88,5468800.0,3.7917,3.8014,3.7917,3.7917,5468800.0
2012-09-06 15:00:00,3.88,3.88,3.88,3.88,1697600.0,3.7917,3.7917,3.7917,3.7917,1697600.0
2012-09-06 15:30:00,3.88,3.89,3.88,3.89,7756800.0,3.7917,3.8014,3.7917,3.8014,7756800.0
2012-09-07 09:30:00,3.87,3.89,3.86,3.87,7203200.0,3.7819,3.8014,3.7721,3.7819,7203200.0
2012-09-07 10:00:00,3.87,3.89,3.87,3.87,3081600.0,3.7819,3.8014,3.7819,3.7819,3081600.0
2012-09-07 10:30:00,3.87,3.88,3.87,3.88,2596800.0,3.7819,3.7917,3.7819,3.7917,2596800.0
2012-09-07 11:00:00,3.88,3.88,3.87,3.88,2366400.0,3.7917,3.7917,3.7819,3.7917,2366400.0
2012-09-07 11:30:00,3.88,3.88,3.87,3.87,1404800.0,3.7917,3.7917,3.7819,3.7819,1404800.0
2012-09-07 12:00:00,3.87,3.88,3.86,3.87,1104000.0,3.7819,3.7917,3.7721,3.7819,1104000.0
2012-09-07 12:30:00,3.87,3.88,3.87,3.88,1254400.0,3.7819,3.7917,3.7819,3.7917,1254400.0
2012-09-07 13:00:00,3.88,3.88,3.87,3.88,1092800.0,3.7917,3.7917,3.7819,3.7917,1092800.0
2012-09-07 13:30:00,3.87,3.88,3.87,3.87,972800.0,3.7819,3.7917,3.7819,3.7819,972800.0
2012-09-07 14:00:00,3.87,3.88,3.87,3.88,1040000.0,3.7819,3.7917,3.7819,3.7917,1040000.0
2012-09-07 14:30:00,3.87,3.88,3.87,3.87,1324800.0,3.7819,3.7917,3.7819,3.7819,1324800.0
2012-09-07 15:00:00,3.87,3.87,3.87,3.87,1161600.0,3.7819,3.7819,3.7819,3.7819,1161600.0
2012-09-07 15:30:00,3.87,3.88,3.87,3.87,6537600.0,3.7819,3.7917,3.7819,3.7819,6537600.0
2012-09-10 09:30:00,3.86,3.87,3.84,3.85,4144000.0,3.7721,3.7819,3.7526,3.7623,4144000.0
2012-09-10 10:00:00,3.85,3.86,3.84,3.85,3304000.0,3.7623,3.7721,3.7526,3.7623,3304000.0
2012-09-10 10:30:00,3.85,3.85,3.83,3.84,1702400.0,3.7623,3.7623,3.7428,3.7526,1702400.0
2012-09-10 11:00:00,3.83,3.85,3.83,3.84,1347200.0,3.7428,3.7623,3.7428,3.7526,1347200.0
2012-09-10 11:30:00,3.84,3.85,3.83,3.84,795200.0,3.7526,3.7623,3.7428,3.7526,795200.0
2012-09-10 12:00:00,3.85,3.85,3.83,3.83,643200.0,3.7623,3.7623,3.7428,3.7428,643200.0
2012-09-10 12:30:00,3.83,3.84,3.82,3.83,1204800.0,3.7428,3.7526,3.733,3.7428,1204800.0
2012-09-10 13:00:00,3.83,3.84,3.83,3.84,1209600.0,3.7428,3.7526,3.7428,3.7526,1209600.0
2012-09-10 13:30:00,3.84,3.84,3.81,3.81,1843200.0,3.7526,3.7526,3.7232,3.7232,1843200.0
2012-09-10 14:00:00,3.81,3.82,3.81,3.81,1366400.0,3.7232,3.733,3.7232,3.7232,1366400.0
2012-09-10 14:30:00,3.81,3.82,3.79,3.79,4676800.0,3.7232,3.733,3.7037,3.7037,4676800.0
2012-09-10 15:00:00,3.79,3.8,3.79,3.8,3632000.0,3.7037,3.7135,3.7037,3.7135,3632000.0
2012-09-10 15:30:00,3.8,3.8,3.77,3.78,7211200.0,3.7135,3.7135,3.6842,3.6939,7211200.0
2012-09-11 09:30:00,3.78,3.81,3.77,3.8,6534400.0,3.6939,3.7232,3.6842,3.7135,6534400.0
2012-09-11 10:00:00,3.8,3.8,3.77,3.78,2758400.0,3.7135,3.7135,3.6842,3.6939,2758400.0
2012-09-11 10:30:00,3.78,3.8,3.78,3.8,2011200.0,3.6939,3.7135,3.6939,3.7135,2011200.0
2012-09-11 11:00:00,3.8,3.81,3.8,3.81,2046400.0,3.7135,3.7232,3.7135,3.7232,2046400.0
2012-09-11 11:30:00,3.81,3.81,3.79,3.79,1427200.0,3.7232,3.7232,3.7037,3.7037,1427200.0
2012-09-11 12:00:00,3.79,3.8,3.79,3.79,1233600.0,3.7037,3.7135,3.7037,3.7037,1233600.0
2012-09-11 12:30:00,3.79,3.79,3.78,3.79,1040000.0,3.7037,3.7037,3.6939,3.7037,1040000.0
2012-09-11 13:00:00,3.79,3.8,3.78,3.79,2195200.0,3.7037,3.7135,3.6939,3.7037,2195200.0
2012-09-11 13:30:00,3.79,3.8,3.79,3.79,1001600.0,3.7037,3.7135,3.7037,3.7037,1001600.0
2012-09-11 14:00:00,3.79,3.8,3.78,3.79,1422400.0,3.7037,3.7135,3.6939,3.7037,1422400.0
2012-09-11 14:30:00,3.79,3.79,3.76,3.77,2913600.0,3.7037,3.7037,3.6744,3.6842,2913600.0
2012-09-11 15:00:00,3.77,3.77,3.75,3.76,2248000.0,3.6842,3.6842,3.6646,3.6744,2248000.0
2012-09-11 15:30:00,3.76,3.78,3.76,3.77,7336000.0,3.6744,3.6939,3.6744,3.6842,7336000.0
2012-09-12 09:30:00,3.79,3.81,3.78,3.79,4592000.0,3.7037,3.7232,3.6939,3.7037,4592000.0
2012-09-12 10:00:00,3.79,3.79,3.77,3.77,2600000.0,3.7037,3.7037,3.6842,3.6842,2600000.0
2012-09-12 10:30:00,3.77,3.78,3.76,3.77,2384000.0,3.6842,3.6939,3.6744,3.6842,2384000.0
2012-09-12 11:00:00,3.77,3.78,3.76,3.77,1945600.0,3.6842,3.6939,3.6744,3.6842,1945600.0
2012-09-12 11:30:00,3.77,3.78,3.77,3.78,1491200.0,3.6842,3.6939,3.6842,3.6939,1491200.0
2012-09-12 12:00:00,3.78,3.78,3.76,3.77,1001600.0,3.6939,3.6939,3.6744,3.6842,1001600.0
2012-09-12 12:30:00,3.77,3.78,3.77,3.78,886400.0,3.6842,3.6939,3.6842,3.6939,886400.0
2012-09-12 13:00:00,3.78,3.8,3.77,3.78,4432000.0,3.6939,3.7135,3.6842,3.6939,4432000.0
2012-09-12 13:30:00,3.78,3.8,3.78,3.79,2065600.0,3.6939,3.7135,3.6939,3.7037,2065600.0
2012-09-12 14:00:00,3.79,3.79,3.78,3.79,3144000.0,3.7037,3.7037,3.6939,3.7037,3144000.0
2012-09-12 14:30:00,3.79,3.79,3.76,3.76,4107200.0,3.7037,3.7037,3.6744,3.6744,4107200.0
2012-09-12 15:00:00,3.76,3.77,3.74,3.77,6628800.0,3.6744,3.6842,3.6548,3.6842,6628800.0
2012-09-12 15:30:00,3.77,3.79,3.76,3.79,6752000.0,3.6842,3.7037,3.6744,3.7037,6752000.0
2012-09-13 09:30:00,3.8,3.8,3.79,3.8,2947200.0,3.7135,3.7135,3.7037,3.7135,2947200.0
2012-09-13 10:00:00,3.8,3.82,3.8,3.8,3420800.0,3.7135,3.733,3.7135,3.7135,3420800.0
2012-09-13 10:30:00,3.79,3.81,3.79,3.8,788800.0,3.7037,3.7232,3.7037,3.7135,788800.0
2012-09-13 11:00:00,3.81,3.82,3.81,3.82,1209600.0,3.7232,3.733,3.7232,3.733,1209600.0
2012-09-13 11:30:00,3.82,3.82,3.81,3.81,1758400.0,3.733,3.733,3.7232,3.7232,1758400.0
2012-09-13 12:00:00,3.81,3.82,3.8,3.8,2076800.0,3.7232,3.733,3.7135,3.7135,2076800.0
2012-09-13 12:30:00,3.8,3.87,3.79,3.85,8761600.0,3.7135,3.7819,3.7037,3.7623,8761600.0
2012-09-13 13:00:00,3.86,3.88,3.86,3.88,6128000.0,3.7721,3.7917,3.7721,3.7917,6128000.0
2012-09-13 13:30:00,3.88,3.9,3.88,3.88,2598400.0,3.7917,3.8112,3.7917,3.7917,2598400.0
2012-09-13 14:00:00,3.88,3.92,3.88,3.92,4211200.0,3.7917,3.8307,3.7917,3.8307,4211200.0
2012-09-13 14:30:00,3.92,3.92,3.9,3.9,3819200.0,3.8307,3.8307,3.8112,3.8112,3819200.0
2012-09-13 15:00:00,3.9,3.91,3.89,3.9,3793600.0,3.8112,3.821,3.8014,3.8112,3793600.0
2012-09-13 15:30:00,3.9,3.91,3.89,3.89,8782400.0,3.8112,3.821,3.8014,3.8014,8782400.0
2012-09-14 09:30:00,3.92,3.97,3.92,3.96,11320000.0,3.8307,3.8796,3.8307,3.8698,11320000.0
2012-09-14 10:00:00,3.96,3.99,3.95,3.97,5350400.0,3.8698,3.8992,3.8601,3.8796,5350400.0
2012-09-14 10:30:00,3.97,3.98,3.96,3.97,3348800.0,3.8796,3.8894,3.8698,3.8796,3348800.0
2012-09-14 11:00:00,3.97,3.98,3.96,3.97,4868800.0,3.8796,3.8894,3.8698,3.8796,4868800.0
2012-09-14 11:30:00,3.97,3.98,3.96,3.97,4113600.0,3.8796,3.8894,3.8698,3.8796,4113600.0
2012-09-14 12:00:00,3.97,3.99,3.97,3.98,3216000.0,3.8796,3.8992,3.8796,3.8894,3216000.0
2012-09-14 12:30:00,3.99,3.99,3.98,3.98,2360000.0,3.8992,3.8992,3.8894,3.8894,2360000.0
2012-09-14 13:00:00,3.98,3.98,3.96,3.96,3019200.0,3.8894,3.8894,3.8698,3.8698,3019200.0
2012-09-14 13:30:00,3.96,3.97,3.95,3.96,2763200.0,3.8698,3.8796,3.8601,3.8698,2763200.0
2012-09-14 14:00:00,3.96,3.97,3.96,3.97,1507200.0,3.8698,3.8796,3.8698,3.8796,1507200.0
2012-09-14 14:30:00,3.96,3.98,3.96,3.97,2339200.0,3.8698,3.8894,3.8698,3.8796,2339200.0
2012-09-14 15:00:00,3.97,3.97,3.95,3.95,2313600.0,3.8796,3.8796,3.8601,3.8601,2313600.0
2012-09-14 15:30:00,3.95,3.96,3.94,3.96,6262400.0,3.8601,3.8698,3.8503,3.8698,6262400.0
2012-09-17 09:30:00,3.96,3.97,3.94,3.94,3793600.0,3.8698,3.8796,3.8503,3.8503,3793600.0
2012-09-17 10:00:00,3.94,3.96,3.94,3.96,3920000.0,3.8503,3.8698,3.8503,3.8698,3920000.0
2012-09-17 10:30:00,3.96,3.96,3.94,3.95,2412800.0,3.8698,3.8698,3.8503,3.8601,2412800.0
2012-09-17 11:00:00,3.95,3.96,3.94,3.94,1278400.0,3.8601,3.8698,3.8503,3.8503,1278400.0
2012-09-17 11:30:00,3.95,3.96,3.95,3.95,883200.0,3.8601,3.8698,3.8601,3.8601,883200.0
2012-09-17 12:00:00,3.95,3.96,3.95,3.96,763200.0,3.8601,3.8698,3.8601,3.8698,763200.0
2012-09-17 12:30:00,3.95,3.96,3.95,3.95,243200.0,3.8601,3.8698,3.8601,3.8601,243200.0
2012-09-17 13:00:00,3.95,3.95,3.95,3.95,728000.0,3.8601,3.8601,3.8601,3.8601,728000.0
2012-09-17 13:30:00,3.95,3.95,3.94,3.95,755200.0,3.8601,3.8601,3.8503,3.8601,755200.0
2012-09-17 14:00:00,3.95,3.95,3.94,3.95,1627200.0,3.8601,3.8601,3.8503,3.8601,1627200.0
2012-09-17 14:30:00,3.95,3.95,3.94,3.95,1739200.0,3.8601,3.8601,3.8503,3.8601,1739200.0
2012-09-17 15:00:00,3.95,3.95,3.94,3.94,1865600.0,3.8601,3.8601,3.8503,3.8503,1865600.0
2012-09-17 15:30:00,3.94,3.96,3.94,3.96,4564800.0,3.8503,3.8698,3.8503,3.8698,4564800.0
2012-09-18 09:30:00,3.94,3.97,3.94,3.97,3904000.0,3.8503,3.8796,3.8503,3.8796,3904000.0
2012-09-18 10:00:00,3.97,3.97,3.95,3.96,3363200.0,3.8796,3.8796,3.8601,3.8698,3363200.0
2012-09-18 10:30:00,3.96,3.97,3.96,3.97,1209600.0,3.8698,3.8796,3.8698,3.8796,1209600.0
2012-09-18 11:00:00,3.97,3.97,3.96,3.97,1376000.0,3.8796,3.8796,3.8698,3.8796,1376000.0
2012-09-18 11:30:00,3.97,3.97,3.96,3.96,713600.0,3.8796,3.8796,3.8698,3.8698,713600.0
2012-09-18 12:00:00,3.97,3.97,3.95,3.95,806400.0,3.8796,3.8796,3.8601,3.8601,806400.0
2012-09-18 12:30:00,3.95,3.96,3.95,3.96,537600.0,3.8601,3.8698,3.8601,3.8698,537600.0
2012-09-18 13:00:00,3.96,3.96,3.95,3.96,744000.0,3.8698,3.8698,3.8601,3.8698,744000.0
2012-09-18 13:30:00,3.96,3.96,3.96,3.96,387200.0,3.8698,3.8698,3.8698,3.8698,387200.0
2012-09-18 14:00:00,3.96,3.96,3.95,3.96,622400.0,3.8698,3.8698,3.8601,3.8698,622400.0
2012-09-18 14:30:00,3.96,3.96,3.96,3.96,808000.0,3.8698,3.8698,3.8698,3.8698,808000.0
2012-09-18 15:00:00,3.96,3.97,3.96,3.96,1224000.0,3.8698,3.8796,3.8698,3.8698,1224000.0
2012-09-18 15:30:00,3.96,3.97,3.96,3.97,6713600.0,3.8698,3.8796,3.8698,3.8796,6713600.0
2012-09-19 09:30:00,3.97,3.97,3.95,3.96,4232000.0,3.8796,3.8796,3.8601,3.8698,4232000.0
2012-09-19 10:00:00,3.97,3.98,3.96,3.96,3953600.0,3.8796,3.8894,3.8698,3.8698,3953600.0
2012-09-19 10:30:00,3.96,3.97,3.95,3.96,3132800.0,3.8698,3.8796,3.8601,3.8698,3132800.0
2012-09-19 11:00:00,3.96,3.98,3.96,3.98,2462400.0,3.8698,3.8894,3.8698,3.8894,2462400.0
2012-09-19 11:30:00,3.98,3.99,3.97,3.98,1444800.0,3.8894,3.8992,3.8796,3.8894,1444800.0
2012-09-19 12:00:00,3.98,3.99,3.98,3.99,1966400.0,3.8894,3.8992,3.8894,3.8992,1966400.0
2012-09-19 12:30:00,3.99,4.0,3.99,3.99,2369600.0,3.8992,3.9089,3.8992,3.8992,2369600.0
2012-09-19 13:00:00,3.99,3.99,3.98,3.99,1089600.0,3.8992,3.8992,3.8894,3.8992,1089600.0
2012-09-19 13:30:00,3.99,3.99,3.98,3.98,1451200.0,3.8992,3.8992,3.8894,3.8894,1451200.0
2012-09-19 14:00:00,3.99,4.0,3.99,4.0,822400.0,3.8992,3.9089,3.8992,3.9089,822400.0
2012-09-19 14:30:00,4.0,4.0,3.99,4.0,940800.0,3.9089,3.9089,3.8992,3.9089,940800.0
2012-09-19 15:00:00,4.0,4.01,4.0,4.0,1025600.0,3.9089,3.9187,3.9089,3.9089,1025600.0
2012-09-19 15:30:00,4.0,4.0,3.98,3.98,2883200.0,3.9089,3.9089,3.8894,3.8894,2883200.0
2012-09-20 09:30:00,3.94,3.96,3.93,3.93,6832000.0,3.8503,3.8698,3.8405,3.8405,6832000.0
2012-09-20 10:00:00,3.93,3.95,3.93,3.95,3508800.0,3.8405,3.8601,3.8405,3.8601,3508800.0
2012-09-20 10:30:00,3.95,3.97,3.95,3.97,2972800.0,3.8601,3.8796,3.8601,3.8796,2972800.0
2012-09-20 11:00:00,3.97,3.97,3.96,3.96,2923200.0,3.8796,3.8796,3.8698,3.8698,2923200.0
2012-09-20 11:30:00,3.96,3.97,3.96,3.96,947200.0,3.8698,3.8796,3.8698,3.8698,947200.0
2012-09-20 12:00:00,3.97,3.97,3.95,3.95,1996800.0,3.8796,3.8796,3.8601,3.8601,1996800.0
2012-09-20 12:30:00,3.95,3.96,3.95,3.95,1396800.0,3.8601,3.8698,3.8601,3.8601,1396800.0
2012-09-20 13:00:00,3.95,3.97,3.95,3.97,796800.0,3.8601,3.8796,3.8601,3.8796,796800.0
2012-09-20 13:30:00,3.97,3.97,3.96,3.96,800000.0,3.8796,3.8796,3.8698,3.8698,800000.0
2012-09-20 14:00:00,3.96,3.98,3.96,3.97,1027200.0,3.8698,3.8894,3.8698,3.8796,1027200.0
2012-09-20 14:30:00,3.97,3.97,3.97,3.97,1156800.0,3.8796,3.8796,3.8796,3.8796,1156800.0
2012-09-20 15:00:00,3.97,3.98,3.97,3.98,2640000.0,3.8796,3.8894,3.8796,3.8894,2640000.0
2012-09-20 15:30:00,3.98,3.98,3.96,3.98,8238400.0,3.8894,3.8894,3.8698,3.8894,8238400.0
2012-09-21 09:30:00,4.01,4.02,4.01,4.02,3166400.0,3.9187,3.9285,3.9187,3.9285,3166400.0
2012-09-21 10:00:00,4.02,4.02,4.01,4.01,1940800.0,3.9285,3.9285,3.9187,3.9187,1940800.0
2012-09-21 10:30:00,4.02,4.02,4.0,4.01,1521600.0,3.9285,3.9285,3.9089,3.9187,1521600.0
2012-09-21 11:00:00,4.01,4.01,4.0,4.0,1211200.0,3.9187,3.9187,3.9089,3.9089,1211200.0
2012-09-21 11:30:00,4.0,4.01,4.0,4.01,1307200.0,3.9089,3.9187,3.9089,3.9187,1307200.0
2012-09-21 12:00:00,4.01,4.01,4.0,4.0,742400.0,3.9187,3.9187,3.9089,3.9089,742400.0
2012-09-21 12:30:00,4.0,4.01,4.0,4.01,1096000.0,3.9089,3.9187,3.9089,3.9187,1096000.0
2012-09-21 13:00:00,4.01,4.01,4.0,4.0,646400.0,3.9187,3.9187,3.9089,3.9089,646400.0
2012-09-21 13:30:00,4.0,4.01,4.0,4.0,2137600.0,3.9089,3.9187,3.9089,3.9089,2137600.0
2012-09-21 14:00:00,4.0,4.0,3.98,3.98,1886400.0,3.9089,3.9089,3.8894,3.8894,1886400.0
2012-09-21 14:30:00,3.98,3.99,3.98,3.99,1625600.0,3.8894,3.8992,3.8894,3.8992,1625600.0
2012-09-21 15:00:00,3.98,3.99,3.98,3.98,1721600.0,3.8894,3.8992,3.8894,3.8894,1721600.0
2012-09-21 15:30:00,3.98,3.99,3.97,3.98,4195200.0,3.8894,3.8992,3.8796,3.8894,4195200.0
2012-09-24 09:30:00,3.91,3.93,3.9,3.93,5113600.0,3.821,3.8405,3.8112,3.8405,5113600.0
2012-09-24 10:00:00,3.93,3.94,3.9,3.91,3668800.0,3.8405,3.8503,3.8112,3.821,3668800.0
2012-09-24 10:30:00,3.92,3.93,3.91,3.93,1169600.0,3.8307,3.8405,3.821,3.8405,1169600.0
2012-09-24 11:00:00,3.93,3.94,3.92,3.92,1652800.0,3.8405,3.8503,3.8307,3.8307,1652800.0
2012-09-24 11:30:00,3.92,3.92,3.91,3.92,1094400.0,3.8307,3.8307,3.821,3.8307,1094400.0
2012-09-24 12:00:00,3.92,3.92,3.91,3.91,707200.0,3.8307,3.8307,3.821,3.821,707200.0
2012-09-24 12:30:00,3.91,3.92,3.9,3.91,1059200.0,3.821,3.8307,3.8112,3.821,1059200.0
2012-09-24 13:00:00,3.92,3.92,3.91,3.91,620800.0,3.8307,3.8307,3.821,3.821,620800.0
2012-09-24 13:30:00,3.91,3.91,3.9,3.9,916800.0,3.821,3.821,3.8112,3.8112,916800.0
2012-09-24 14:00:00,3.9,3.93,3.9,3.93,804800.0,3.8112,3.8405,3.8112,3.8405,804800.0
2012-09-24 14:30:00,3.93,3.94,3.93,3.94,3860800.0,3.8405,3.8503,3.8405,3.8503,3860800.0
2012-09-24 15:00:00,3.94,3.94,3.93,3.94,2160000.0,3.8503,3.8503,3.8405,3.8503,2160000.0
2012-09-24 15:30:00,3.94,3.94,3.92,3.93,3712000.0,3.8503,3.8503,3.8307,3.8405,3712000.0
2012-09-25 09:30:00,3.96,3.96,3.93,3.94,2321600.0,3.8698,3.8698,3.8405,3.8503,2321600.0
2012-09-25 10:00:00,3.94,3.96,3.93,3.95,1731200.0,3.8503,3.8698,3.8405,3.8601,1731200.0
2012-09-25 10:30:00,3.95,3.96,3.95,3.95,961600.0,3.8601,3.8698,3.8601,3.8601,961600.0
2012-09-25 11:00:00,3.96,3.97,3.96,3.96,1499200.0,3.8698,3.8796,3.8698,3.8698,1499200.0
2012-09-25 11:30:00,3.96,3.96,3.95,3.95,1016000.0,3.8698,3.8698,3.8601,3.8601,1016000.0
2012-09-25 12:00:00,3.95,3.95,3.94,3.94,1326400.0,3.8601,3.8601,3.8503,3.8503,1326400.0
2012-09-25 12:30:00,3.94,3.94,3.91,3.92,2387200.0,3.8503,3.8503,3.821,3.8307,2387200.0
2012-09-25 13:00:00,3.92,3.92,3.91,3.91,1011200.0,3.8307,3.8307,3.821,3.821,1011200.0
2012-09-25 13:30:00,3.91,3.93,3.91,3.92,1764800.0,3.821,3.8405,3.821,3.8307,1764800.0
2012-09-25 14:00:00,3.92,3.92,3.9,3.9,2892800.0,3.8307,3.8307,3.8112,3.8112,2892800.0
2012-09-25 14:30:00,3.9,3.9,3.86,3.86,5776000.0,3.8112,3.8112,3.7721,3.7721,5776000.0
2012-09-25 15:00:00,3.86,3.87,3.83,3.85,6136000.0,3.7721,3.7819,3.7428,3.7623,6136000.0
2012-09-25 15:30:00,3.85,3.86,3.82,3.82,7904000.0,3.7623,3.7721,3.733,3.733,7904000.0
2012-09-26 09:30:00,3.81,3.81,3.78,3.79,5769600.0,3.7232,3.7232,3.6939,3.7037,5769600.0
2012-09-26 10:00:00,3.79,3.79,3.74,3.74,5806400.0,3.7037,3.7037,3.6548,3.6548,5806400.0
2012-09-26 10:30:00,3.74,3.75,3.72,3.73,4593600.0,3.6548,3.6646,3.6353,3.6451,4593600.0
2012-09-26 11:00:00,3.73,3.76,3.73,3.75,2660800.0,3.6451,3.6744,3.6451,3.6646,2660800.0
2012-09-26 11:30:00,3.75,3.76,3.74,3.75,1233600.0,3.6646,3.6744,3.6548,3.6646,1233600.0
2012-09-26 12:00:00,3.75,3.77,3.75,3.76,1964800.0,3.6646,3.6842,3.6646,3.6744,1964800.0
2012-09-26 12:30:00,3.76,3.76,3.74,3.76,1894400.0,3.6744,3.6744,3.6548,3.6744,1894400.0
2012-09-26 13:00:00,3.76,3.78,3.75,3.78,1470400.0,3.6744,3.6939,3.6646,3.6939,1470400.0
2012-09-26 13:30:00,3.78,3.78,3.75,3.75,2203200.0,3.6939,3.6939,3.6646,3.6646,2203200.0
2012-09-26 14:00:00,3.76,3.79,3.76,3.78,1926400.0,3.6744,3.7037,3.6744,3.6939,1926400.0
2012-09-26 14:30:00,3.78,3.78,3.76,3.77,1283200.0,3.6939,3.6939,3.6744,3.6842,1283200.0
2012-09-26 15:00:00,3.77,3.77,3.75,3.76,3264000.0,3.6842,3.6842,3.6646,3.6744,3264000.0
2012-09-26 15:30:00,3.76,3.76,3.75,3.76,5840000.0,3.6744,3.6744,3.6646,3.6744,5840000.0
2012-09-27 09:30:00,3.78,3.78,3.77,3.77,4768000.0,3.6939,3.6939,3.6842,3.6842,4768000.0
2012-09-27 10:00:00,3.77,3.79,3.77,3.79,4737600.0,3.6842,3.7037,3.6842,3.7037,4737600.0
2012-09-27 10:30:00,3.79,3.81,3.79,3.8,2451200.0,3.7037,3.7232,3.7037,3.7135,2451200.0
2012-09-27 11:00:00,3.8,3.8,3.79,3.8,1467200.0,3.7135,3.7135,3.7037,3.7135,1467200.0
2012-09-27 11:30:00,3.79,3.82,3.79,3.82,1643200.0,3.7037,3.733,3.7037,3.733,1643200.0
2012-09-27 12:00:00,3.82,3.86,3.82,3.85,2763200.0,3.733,3.7721,3.733,3.7623,2763200.0
2012-09-27 12:30:00,3.85,3.86,3.84,3.85,1555200.0,3.7623,3.7721,3.7526,3.7623,1555200.0
2012-09-27 13:00:00,3.85,3.85,3.84,3.85,696000.0,3.7623,3.7623,3.7526,3.7623,696000.0
2012-09-27 13:30:00,3.85,3.87,3.85,3.86,1390400.0,3.7623,3.7819,3.7623,3.7721,1390400.0
2012-09-27 14:00:00,3.86,3.87,3.86,3.87,969600.0,3.7721,3.7819,3.7721,3.7819,969600.0
2012-09-27 14:30:00,3.87,3.88,3.86,3.87,1528000.0,3.7819,3.7917,3.7721,3.7819,1528000.0
2012-09-27 15:00:00,3.86,3.87,3.86,3.87,1819200.0,3.7721,3.7819,3.7721,3.7819,1819200.0
2012-09-27 15:30:00,3.87,3.88,3.86,3.86,7816000.0,3.7819,3.7917,3.7721,3.7721,7816000.0
2012-09-28 09:30:00,3.84,3.86,3.81,3.82,4747200.0,3.7526,3.7721,3.7232,3.733,4747200.0
2012-09-28 10:00:00,3.82,3.84,3.79,3.8,4331200.0,3.733,3.7526,3.7037,3.7135,4331200.0
2012-09-28 10:30:00,3.8,3.82,3.8,3.82,3288000.0,3.7135,3.733,3.7135,3.733,3288000.0
2012-09-28 11:00:00,3.82,3.82,3.79,3.79,2372800.0,3.733,3.733,3.7037,3.7037,2372800.0
2012-09-28 11:30:00,3.8,3.81,3.79,3.81,2185600.0,3.7135,3.7232,3.7037,3.7232,2185600.0
2012-09-28 12:00:00,3.81,3.84,3.81,3.82,6283200.0,3.7232,3.7526,3.7232,3.733,6283200.0
2012-09-28 12:30:00,3.82,3.83,3.82,3.83,2481600.0,3.733,3.7428,3.733,3.7428,2481600.0
2012-09-28 13:00:00,3.83,3.83,3.82,3.83,1510400.0,3.7428,3.7428,3.733,3.7428,1510400.0
2012-09-28 13:30:00,3.83,3.85,3.83,3.84,1726400.0,3.7428,3.7623,3.7428,3.7526,1726400.0
2012-09-28 14:00:00,3.84,3.84,3.81,3.82,1854400.0,3.7526,3.7526,3.7232,3.733,1854400.0
2012-09-28 14:30:00,3.82,3.83,3.81,3.82,1280000.0,3.733,3.7428,3.7232,3.733,1280000.0
2012-09-28 15:00:00,3.82,3.83,3.81,3.81,2177600.0,3.733,3.7428,3.7232,3.7232,2177600.0
2012-09-28 15:30:00,3.81,3.82,3.79,3.8,7982400.0,3.7232,3.733,3.7037,3.7135,7982400.0
2012-10-01 09:30:00,3.83,3.85,3.82,3.83,5276800.0,3.7428,3.7623,3.733,3.7428,5276800.0
2012-10-01 10:00:00,3.83,3.88,3.83,3.86,7262400.0,3.7428,3.7917,3.7428,3.7721,7262400.0
2012-10-01 10:30:00,3.86,3.86,3.84,3.85,2195200.0,3.7721,3.7721,3.7526,3.7623,2195200.0
2012-10-01 11:00:00,3.85,3.87,3.85,3.86,2729600.0,3.7623,3.7819,3.7623,3.7721,2729600.0
2012-10-01 11:30:00,3.85,3.86,3.84,3.84,841600.0,3.7623,3.7721,3.7526,3.7526,841600.0
2012-10-01 12:00:00,3.84,3.84,3.83,3.84,734400.0,3.7526,3.7526,3.7428,3.7526,734400.0
2012-10-01 12:30:00,3.84,3.84,3.8,3.81,1964800.0,3.7526,3.7526,3.7135,3.7232,1964800.0
2012-10-01 13:00:00,3.81,3.82,3.79,3.8,3131200.0,3.7232,3.733,3.7037,3.7135,3131200.0
2012-10-01 13:30:00,3.8,3.82,3.78,3.82,3120000.0,3.7135,3.733,3.6939,3.733,3120000.0
2012-10-01 14:00:00,3.82,3.82,3.8,3.81,2137600.0,3.733,3.733,3.7135,3.7232,2137600.0
2012-10-01 14:30:00,3.81,3.82,3.8,3.82,1134400.0,3.7232,3.733,3.7135,3.733,1134400.0
2012-10-01 15:00:00,3.82,3.82,3.76,3.78,3366400.0,3.733,3.733,3.6744,3.6939,3366400.0
2012-10-01 15:30:00,3.78,3.79,3.77,3.79,7900800.0,3.6939,3.7037,3.6842,3.7037,7900800.0
2012-10-02 09:30:00,3.82,3.84,3.81,3.82,5321600.0,3.733,3.7526,3.7232,3.733,5321600.0
2012-10-02 10:00:00,3.82,3.83,3.79,3.83,3662400.0,3.733,3.7428,3.7037,3.7428,3662400.0
2012-10-02 10:30:00,3.83,3.84,3.81,3.81,3076800.0,3.7428,3.7526,3.7232,3.7232,3076800.0
2012-10-02 11:00:00,3.81,3.82,3.8,3.8,1953600.0,3.7232,3.733,3.7135,3.7135,1953600.0
2012-10-02 11:30:00,3.8,3.82,3.77,3.78,3286400.0,3.7135,3.733,3.6842,3.6939,3286400.0
2012-10-02 12:00:00,3.78,3.8,3.78,3.79,2054400.0,3.6939,3.7135,3.6939,3.7037,2054400.0
2012-10-02 12:30:00,3.79,3.79,3.78,3.78,910400.0,3.7037,3.7037,3.6939,3.6939,910400.0
2012-10-02 13:00:00,3.78,3.79,3.77,3.78,2211200.0,3.6939,3.7037,3.6842,3.6939,2211200.0
2012-10-02 13:30:00,3.78,3.79,3.77,3.77,2035200.0,3.6939,3.7037,3.6842,3.6842,2035200.0
2012-10-02 14:00:00,3.77,3.78,3.76,3.76,2336000.0,3.6842,3.6939,3.6744,3.6744,2336000.0
2012-10-02 14:30:00,3.76,3.76,3.75,3.75,1876800.0,3.6744,3.6744,3.6646,3.6646,1876800.0
2012-10-02 15:00:00,3.75,3.79,3.75,3.79,2249600.0,3.6646,3.7037,3.6646,3.7037,2249600.0
2012-10-02 15:30:00,3.79,3.81,3.78,3.81,9462400.0,3.7037,3.7232,3.6939,3.7232,9462400.0
2012-10-03 09:30:00,3.83,3.84,3.81,3.82,3836800.0,3.7428,3.7526,3.7232,3.733,3836800.0
2012-10-03 10:00:00,3.82,3.85,3.8,3.84,5036800.0,3.733,3.7623,3.7135,3.7526,5036800.0
2012-10-03 10:30:00,3.84,3.85,3.82,3.83,4380800.0,3.7526,3.7623,3.733,3.7428,4380800.0
2012-10-03 11:00:00,3.83,3.86,3.83,3.85,4576000.0,3.7428,3.7721,3.7428,3.7623,4576000.0
2012-10-03 11:30:00,3.85,3.87,3.85,3.86,6913600.0,3.7623,3.7819,3.7623,3.7721,6913600.0
2012-10-03 12:00:00,3.86,3.86,3.85,3.86,2049600.0,3.7721,3.7721,3.7623,3.7721,2049600.0
2012-10-03 12:30:00,3.86,3.87,3.86,3.86,1766400.0,3.7721,3.7819,3.7721,3.7721,1766400.0
2012-10-03 13:00:00,3.86,3.86,3.85,3.86,848000.0,3.7721,3.7721,3.7623,3.7721,848000.0
2012-10-03 13:30:00,3.86,3.86,3.83,3.84,2806400.0,3.7721,3.7721,3.7428,3.7526,2806400.0
2012-10-03 14:00:00,3.83,3.84,3.83,3.83,2804800.0,3.7428,3.7526,3.7428,3.7428,2804800.0
2012-10-03 14:30:00,3.83,3.85,3.83,3.84,1963200.0,3.7428,3.7623,3.7428,3.7526,1963200.0
2012-10-03 15:00:00,3.84,3.85,3.83,3.85,2337600.0,3.7526,3.7623,3.7428,3.7623,2337600.0
2012-10-03 15:30:00,3.85,3.86,3.84,3.86,5244800.0,3.7623,3.7721,3.7526,3.7721,5244800.0
2012-10-04 09:30:00,3.87,3.87,3.85,3.86,4412800.0,3.7819,3.7819,3.7623,3.7721,4412800.0
2012-10-04 10:00:00,3.86,3.9,3.85,3.89,5182400.0,3.7721,3.8112,3.7623,3.8014,5182400.0
2012-10-04 10:30:00,3.89,3.89,3.87,3.88,2315200.0,3.8014,3.8014,3.7819,3.7917,2315200.0
2012-10-04 11:00:00,3.88,3.89,3.86,3.86,2854400.0,3.7917,3.8014,3.7721,3.7721,2854400.0
2012-10-04 11:30:00,3.86,3.87,3.85,3.87,1243200.0,3.7721,3.7819,3.7623,3.7819,1243200.0
2012-10-04 12:00:00,3.87,3.88,3.86,3.88,1275200.0,3.7819,3.7917,3.7721,3.7917,1275200.0
2012-10-04 12:30:00,3.88,3.88,3.86,3.87,555200.0,3.7917,3.7917,3.7721,3.7819,555200.0
2012-10-04 13:00:00,3.87,3.88,3.87,3.88,1846400.0,3.7819,3.7917,3.7819,3.7917,1846400.0
2012-10-04 13:30:00,3.88,3.88,3.87,3.88,1358400.0,3.7917,3.7917,3.7819,3.7917,1358400.0
2012-10-04 14:00:00,3.88,3.88,3.87,3.87,3268800.0,3.7917,3.7917,3.7819,3.7819,3268800.0
2012-10-04 14:30:00,3.88,3.89,3.87,3.89,3100800.0,3.7917,3.8014,3.7819,3.8014,3100800.0
2012-10-04 15:00:00,3.89,3.9,3.89,3.89,2176000.0,3.8014,3.8112,3.8014,3.8014,2176000.0
2012-10-04 15:30:00,3.89,3.9,3.88,3.88,4027200.0,3.8014,3.8112,3.7917,3.7917,4027200.0
2012-10-05 09:30:00,3.92,3.93,3.9,3.92,4736000.0,3.8307,3.8405,3.8112,3.8307,4736000.0
2012-10-05 10:00:00,3.92,3.93,3.91,3.93,2323200.0,3.8307,3.8405,3.821,3.8405,2323200.0
2012-10-05 10:30:00,3.93,3.93,3.9,3.9,3804800.0,3.8405,3.8405,3.8112,3.8112,3804800.0
2012-10-05 11:00:00,3.9,3.9,3.89,3.89,2006400.0,3.8112,3.8112,3.8014,3.8014,2006400.0
2012-10-05 11:30:00,3.89,3.9,3.88,3.88,2427200.0,3.8014,3.8112,3.7917,3.7917,2427200.0
2012-10-05 12:00:00,3.88,3.88,3.86,3.88,2824000.0,3.7917,3.7917,3.7721,3.7917,2824000.0
2012-10-05 12:30:00,3.88,3.89,3.88,3.89,1243200.0,3.7917,3.8014,3.7917,3.8014,1243200.0
2012-10-05 13:00:00,3.89,3.89,3.87,3.87,862400.0,3.8014,3.8014,3.7819,3.7819,862400.0
2012-10-05 13:30:00,3.87,3.88,3.87,3.87,1059200.0,3.7819,3.7917,3.7819,3.7819,1059200.0
2012-10-05 14:00:00,3.87,3.88,3.86,3.87,1752000.0,3.7819,3.7917,3.7721,3.7819,1752000.0
2012-10-05 14:30:00,3.87,3.87,3.84,3.84,2497600.0,3.7819,3.7819,3.7526,3.7526,2497600.0
2012-10-05 15:00:00,3.84,3.85,3.83,3.84,2676800.0,3.7526,3.7623,3.7428,3.7526,2676800.0
2012-10-05 15:30:00,3.84,3.84,3.82,3.84,8124800.0,3.7526,3.7526,3.733,3.7526,8124800.0
2012-10-08 09:30:00,3.8,3.81,3.77,3.8,3105600.0,3.7135,3.7232,3.6842,3.7135,3105600.0
2012-10-08 10:00:00,3.8,3.81,3.77,3.77,2681600.0,3.7135,3.7232,3.6842,3.6842,2681600.0
2012-10-08 10:30:00,3.78,3.79,3.77,3.78,3409600.0,3.6939,3.7037,3.6842,3.6939,3409600.0
2012-10-08 11:00:00,3.79,3.79,3.76,3.77,2891200.0,3.7037,3.7037,3.6744,3.6842,2891200.0
2012-10-08 11:30:00,3.77,3.77,3.75,3.77,2182400.0,3.6842,3.6842,3.6646,3.6842,2182400.0
2012-10-08 12:00:00,3.77,3.78,3.76,3.77,3286400.0,3.6842,3.6939,3.6744,3.6842,3286400.0
2012-10-08 12:30:00,3.77,3.77,3.76,3.77,1209600.0,3.6842,3.6842,3.6744,3.6842,1209600.0
2012-10-08 13:00:00,3.77,3.77,3.76,3.77,2001600.0,3.6842,3.6842,3.6744,3.6842,2001600.0
2012-10-08 13:30:00,3.77,3.78,3.76,3.76,1323200.0,3.6842,3.6939,3.6744,3.6744,1323200.0
2012-10-08 14:00:00,3.76,3.77,3.76,3.76,1592000.0,3.6744,3.6842,3.6744,3.6744,1592000.0
2012-10-08 14:30:00,3.76,3.77,3.76,3.76,1212800.0,3.6744,3.6842,3.6744,3.6744,1212800.0
2012-10-08 15:00:00,3.77,3.79,3.77,3.79,3734400.0,3.6842,3.7037,3.6842,3.7037,3734400.0
2012-10-08 15:30:00,3.79,3.79,3.77,3.77,5260800.0,3.7037,3.7037,3.6842,3.6842,5260800.0
2012-10-09 09:30:00,3.75,3.75,3.7,3.7,7611200.0,3.6646,3.6646,3.6158,3.6158,7611200.0
2012-10-09 10:00:00,3.71,3.74,3.69,3.7,4553600.0,3.6255,3.6548,3.606,3.6158,4553600.0
2012-10-09 10:30:00,3.69,3.71,3.64,3.65,8408000.0,3.606,3.6255,3.5571,3.5669,8408000.0
2012-10-09 11:00:00,3.65,3.66,3.64,3.65,5612800.0,3.5669,3.5767,3.5571,3.5669,5612800.0
2012-10-09 11:30:00,3.65,3.65,3.64,3.65,3006400.0,3.5669,3.5669,3.5571,3.5669,3006400.0
2012-10-09 12:00:00,3.65,3.67,3.65,3.67,4400000.0,3.5669,3.5864,3.5669,3.5864,4400000.0
2012-10-09 12:30:00,3.67,3.67,3.64,3.65,1670400.0,3.5864,3.5864,3.5571,3.5669,1670400.0
2012-10-09 13:00:00,3.65,3.67,3.65,3.67,2702400.0,3.5669,3.5864,3.5669,3.5864,2702400.0
2012-10-09 13:30:00,3.67,3.68,3.66,3.67,2160000.0,3.5864,3.5962,3.5767,3.5864,2160000.0
2012-10-09 14:00:00,3.67,3.68,3.66,3.68,1851200.0,3.5864,3.5962,3.5767,3.5962,1851200.0
2012-10-09 14:30:00,3.67,3.68,3.66,3.68,2379200.0,3.5864,3.5962,3.5767,3.5962,2379200.0
2012-10-09 15:00:00,3.68,3.68,3.64,3.65,2713600.0,3.5962,3.5962,3.5571,3.5669,2713600.0
2012-10-09 15:30:00,3.65,3.66,3.64,3.65,12364800.0,3.5669,3.5767,3.5571,3.5669,12364800.0
2012-10-10 09:30:00,3.65,3.66,3.63,3.65,6716800.0,3.5669,3.5767,3.5473,3.5669,6716800.0
2012-10-10 10:00:00,3.65,3.67,3.64,3.66,6624000.0,3.5669,3.5864,3.5571,3.5767,6624000.0
2012-10-10 10:30:00,3.66,3.67,3.64,3.65,3958400.0,3.5767,3.5864,3.5571,3.5669,3958400.0
2012-10-10 11:00:00,3.65,3.65,3.64,3.65,3088000.0,3.5669,3.5669,3.5571,3.5669,3088000.0
2012-10-10 11:30:00,3.65,3.65,3.62,3.63,3862400.0,3.5669,3.5669,3.5376,3.5473,3862400.0
2012-10-10 12:00:00,3.63,3.64,3.63,3.64,2740800.0,3.5473,3.5571,3.5473,3.5571,2740800.0
2012-10-10 12:30:00,3.64,3.64,3.61,3.61,4344000.0,3.5571,3.5571,3.5278,3.5278,4344000.0
2012-10-10 13:00:00,3.61,3.62,3.6,3.61,4497600.0,3.5278,3.5376,3.518,3.5278,4497600.0
2012-10-10 13:30:00,3.61,3.62,3.61,3.61,2051200.0,3.5278,3.5376,3.5278,3.5278,2051200.0
2012-10-10 14:00:00,3.62,3.63,3.62,3.62,2649600.0,3.5376,3.5473,3.5376,3.5376,2649600.0
2012-10-10 14:30:00,3.62,3.63,3.61,3.61,2145600.0,3.5376,3.5473,3.5278,3.5278,2145600.0
2012-10-10 15:00:00,3.61,3.62,3.6,3.61,2395200.0,3.5278,3.5376,3.518,3.5278,2395200.0
2012-10-10 15:30:00,3.61,3.62,3.6,3.62,6654400.0,3.5278,3.5376,3.518,3.5376,6654400.0
2012-10-11 09:30:00,3.67,3.67,3.65,3.66,4240000.0,3.5864,3.5864,3.5669,3.5767,4240000.0
2012-10-11 10:00:00,3.66,3.67,3.66,3.66,3446400.0,3.5767,3.5864,3.5767,3.5767,3446400.0
2012-10-11 10:30:00,3.66,3.67,3.66,3.66,3910400.0,3.5767,3.5864,3.5767,3.5767,3910400.0
2012-10-11 11:00:00,3.66,3.66,3.63,3.64,4001600.0,3.5767,3.5767,3.5473,3.5571,4001600.0
2012-10-11 11:30:00,3.64,3.64,3.61,3.62,4078400.0,3.5571,3.5571,3.5278,3.5376,4078400.0
2012-10-11 12:00:00,3.62,3.64,3.61,3.62,2300800.0,3.5376,3.5571,3.5278,3.5376,2300800.0
2012-10-11 12:30:00,3.62,3.63,3.61,3.62,1510400.0,3.5376,3.5473,3.5278,3.5376,1510400.0
2012-10-11 13:00:00,3.62,3.63,3.61,3.61,2464000.0,3.5376,3.5473,3.5278,3.5278,2464000.0
2012-10-11 13:30:00,3.61,3.61,3.59,3.59,4054400.0,3.5278,3.5278,3.5083,3.5083,4054400.0
2012-10-11 14:00:00,3.59,3.61,3.59,3.61,2672000.0,3.5083,3.5278,3.5083,3.5278,2672000.0
2012-10-11 14:30:00,3.61,3.61,3.6,3.6,2315200.0,3.5278,3.5278,3.518,3.518,2315200.0
2012-10-11 15:00:00,3.6,3.62,3.59,3.62,2862400.0,3.518,3.5376,3.5083,3.5376,2862400.0
2012-10-11 15:30:00,3.62,3.62,3.59,3.59,4078400.0,3.5376,3.5376,3.5083,3.5083,4078400.0
2012-10-12 09:30:00,3.6,3.62,3.58,3.62,6412800.0,3.518,3.5376,3.4985,3.5376,6412800.0
2012-10-12 10:00:00,3.62,3.63,3.61,3.61,4520000.0,3.5376,3.5473,3.5278,3.5278,4520000.0
2012-10-12 10:30:00,3.61,3.63,3.61,3.62,3004800.0,3.5278,3.5473,3.5278,3.5376,3004800.0
2012-10-12 11:00:00,3.62,3.62,3.59,3.59,3278400.0,3.5376,3.5376,3.5083,3.5083,3278400.0
2012-10-12 11:30:00,3.59,3.6,3.58,3.6,6249600.0,3.5083,3.518,3.4985,3.518,6249600.0
2012-10-12 12:00:00,3.59,3.6,3.59,3.59,1827200.0,3.5083,3.518,3.5083,3.5083,1827200.0
2012-10-12 12:30:00,3.59,3.6,3.59,3.59,1688000.0,3.5083,3.518,3.5083,3.5083,1688000.0
2012-10-12 13:00:00,3.59,3.59,3.58,3.59,1715200.0,3.5083,3.5083,3.4985,3.5083,1715200.0
2012-10-12 13:30:00,3.59,3.6,3.58,3.6,1403200.0,3.5083,3.518,3.4985,3.518,1403200.0
2012-10-12 14:00:00,3.6,3.61,3.59,3.6,2251200.0,3.518,3.5278,3.5083,3.518,2251200.0
2012-10-12 14:30:00,3.6,3.61,3.6,3.61,1881600.0,3.518,3.5278,3.518,3.5278,1881600.0
2012-10-12 15:00:00,3.61,3.61,3.6,3.6,2392000.0,3.5278,3.5278,3.518,3.518,2392000.0
2012-10-12 15:30:00,3.6,3.6,3.59,3.59,7200000.0,3.518,3.518,3.5083,3.5083,7200000.0
2012-10-15 09:30:00,3.62,3.63,3.6,3.61,7678400.0,3.5376,3.5473,3.518,3.5278,7678400.0
2012-10-15 10:00:00,3.6,3.61,3.58,3.58,4636800.0,3.518,3.5278,3.4985,3.4985,4636800.0
2012-10-15 10:30:00,3.58,3.59,3.57,3.58,4044800.0,3.4985,3.5083,3.4887,3.4985,4044800.0
2012-10-15 11:00:00,3.58,3.61,3.58,3.6,3516800.0,3.4985,3.5278,3.4985,3.518,3516800.0
2012-10-15 11:30:00,3.6,3.63,3.6,3.61,4678400.0,3.518,3.5473,3.518,3.5278,4678400.0
2012-10-15 12:00:00,3.61,3.63,3.6,3.62,2198400.0,3.5278,3.5473,3.518,3.5376,2198400.0
2012-10-15 12:30:00,3.62,3.63,3.62,3.62,2126400.0,3.5376,3.5473,3.5376,3.5376,2126400.0
2012-10-15 13:00:00,3.62,3.63,3.61,3.61,1145600.0,3.5376,3.5473,3.5278,3.5278,1145600.0
2012-10-15 13:30:00,3.61,3.62,3.61,3.61,1059200.0,3.5278,3.5376,3.5278,3.5278,1059200.0
2012-10-15 14:00:00,3.61,3.62,3.61,3.62,1270400.0,3.5278,3.5376,3.5278,3.5376,1270400.0
2012-10-15 14:30:00,3.62,3.62,3.6,3.61,1710400.0,3.5376,3.5376,3.518,3.5278,1710400.0
2012-10-15 15:00:00,3.61,3.64,3.61,3.64,1846400.0,3.5278,3.5571,3.5278,3.5571,1846400.0
2012-10-15 15:30:00,3.64,3.65,3.63,3.64,8161600.0,3.5571,3.5669,3.5473,3.5571,8161600.0
2012-10-16 09:30:00,3.65,3.68,3.65,3.67,8470400.0,3.5669,3.5962,3.5669,3.5864,8470400.0
2012-10-16 10:00:00,3.68,3.69,3.67,3.68,5353600.0,3.5962,3.606,3.5864,3.5962,5353600.0
2012-10-16 10:30:00,3.68,3.7,3.68,3.7,5620800.0,3.5962,3.6158,3.5962,3.6158,5620800.0
2012-10-16 11:00:00,3.69,3.72,3.69,3.72,4600000.0,3.606,3.6353,3.606,3.6353,4600000.0
2012-10-16 11:30:00,3.72,3.73,3.72,3.73,2771200.0,3.6353,3.6451,3.6353,3.6451,2771200.0
2012-10-16 12:00:00,3.73,3.75,3.72,3.74,5043200.0,3.6451,3.6646,3.6353,3.6548,5043200.0
2012-10-16 12:30:00,3.74,3.74,3.73,3.73,1457600.0,3.6548,3.6548,3.6451,3.6451,1457600.0
2012-10-16 13:00:00,3.73,3.74,3.73,3.74,1049600.0,3.6451,3.6548,3.6451,3.6548,1049600.0
2012-10-16 13:30:00,3.73,3.74,3.73,3.73,1059200.0,3.6451,3.6548,3.6451,3.6451,1059200.0
2012-10-16 14:00:00,3.74,3.74,3.72,3.73,1476800.0,3.6548,3.6548,3.6353,3.6451,1476800.0
2012-10-16 14:30:00,3.73,3.74,3.73,3.74,953600.0,3.6451,3.6548,3.6451,3.6548,953600.0
2012-10-16 15:00:00,3.73,3.74,3.73,3.74,1494400.0,3.6451,3.6548,3.6451,3.6548,1494400.0
2012-10-16 15:30:00,3.74,3.75,3.74,3.74,5108800.0,3.6548,3.6646,3.6548,3.6548,5108800.0
2012-10-17 09:30:00,3.7,3.74,3.69,3.74,8513600.0,3.6158,3.6548,3.606,3.6548,8513600.0
2012-10-17 10:00:00,3.74,3.76,3.74,3.75,8353600.0,3.6548,3.6744,3.6548,3.6646,8353600.0
2012-10-17 10:30:00,3.75,3.75,3.74,3.74,3931200.0,3.6646,3.6646,3.6548,3.6548,3931200.0
2012-10-17 11:00:00,3.74,3.75,3.73,3.74,2416000.0,3.6548,3.6646,3.6451,3.6548,2416000.0
2012-10-17 11:30:00,3.74,3.76,3.74,3.76,2254400.0,3.6548,3.6744,3.6548,3.6744,2254400.0
2012-10-17 12:00:00,3.75,3.76,3.75,3.76,1728000.0,3.6646,3.6744,3.6646,3.6744,1728000.0
2012-10-17 12:30:00,3.76,3.76,3.76,3.76,617600.0,3.6744,3.6744,3.6744,3.6744,617600.0
2012-10-17 13:00:00,3.76,3.76,3.75,3.75,1243200.0,3.6744,3.6744,3.6646,3.6646,1243200.0
2012-10-17 13:30:00,3.75,3.75,3.72,3.72,3435200.0,3.6646,3.6646,3.6353,3.6353,3435200.0
2012-10-17 14:00:00,3.73,3.74,3.72,3.74,1427200.0,3.6451,3.6548,3.6353,3.6548,1427200.0
2012-10-17 14:30:00,3.74,3.74,3.73,3.74,1649600.0,3.6548,3.6548,3.6451,3.6548,1649600.0
2012-10-17 15:00:00,3.74,3.76,3.74,3.75,2192000.0,3.6548,3.6744,3.6548,3.6646,2192000.0
2012-10-17 15:30:00,3.75,3.75,3.73,3.74,2766400.0,3.6646,3.6646,3.6451,3.6548,2766400.0
2012-10-18 09:30:00,3.71,3.72,3.7,3.72,4846400.0,3.6255,3.6353,3.6158,3.6353,4846400.0
2012-10-18 10:00:00,3.72,3.73,3.69,3.7,4753600.0,3.6353,3.6451,3.606,3.6158,4753600.0
2012-10-18 10:30:00,3.7,3.71,3.69,3.71,1713600.0,3.6158,3.6255,3.606,3.6255,1713600.0
2012-10-18 11:00:00,3.71,3.72,3.71,3.71,2091200.0,3.6255,3.6353,3.6255,3.6255,2091200.0
2012-10-18 11:30:00,3.71,3.73,3.71,3.73,2696000.0,3.6255,3.6451,3.6255,3.6451,2696000.0
2012-10-18 12:00:00,3.73,3.74,3.73,3.73,1699200.0,3.6451,3.6548,3.6451,3.6451,1699200.0
2012-10-18 12:30:00,3.73,3.73,3.66,3.67,9099200.0,3.6451,3.6451,3.5767,3.5864,9099200.0
2012-10-18 13:00:00,3.67,3.67,3.64,3.66,4528000.0,3.5864,3.5864,3.5571,3.5767,4528000.0
2012-10-18 13:30:00,3.66,3.66,3.63,3.63,3281600.0,3.5767,3.5767,3.5473,3.5473,3281600.0
2012-10-18 14:00:00,3.63,3.65,3.63,3.64,2532800.0,3.5473,3.5669,3.5473,3.5571,2532800.0
2012-10-18 14:30:00,3.64,3.64,3.63,3.64,4257600.0,3.5571,3.5571,3.5473,3.5571,4257600.0
2012-10-18 15:00:00,3.64,3.66,3.63,3.65,4353600.0,3.5571,3.5767,3.5473,3.5669,4353600.0
2012-10-18 15:30:00,3.65,3.66,3.65,3.65,7716800.0,3.5669,3.5767,3.5669,3.5669,7716800.0
2012-10-19 09:30:00,3.65,3.65,3.59,3.61,7699200.0,3.5669,3.5669,3.5083,3.5278,7699200.0
2012-10-19 10:00:00,3.61,3.61,3.58,3.6,4246400.0,3.5278,3.5278,3.4985,3.518,4246400.0
2012-10-19 10:30:00,3.59,3.59,3.57,3.58,3969600.0,3.5083,3.5083,3.4887,3.4985,3969600.0
2012-10-19 11:00:00,3.58,3.58,3.53,3.54,6908800.0,3.4985,3.4985,3.4496,3.4594,6908800.0
2012-10-19 11:30:00,3.54,3.54,3.51,3.52,5614400.0,3.4594,3.4594,3.4301,3.4399,5614400.0
2012-10-19 12:00:00,3.52,3.52,3.49,3.5,4352000.0,3.4399,3.4399,3.4105,3.4203,4352000.0
2012-10-19 12:30:00,3.5,3.52,3.5,3.5,1814400.0,3.4203,3.4399,3.4203,3.4203,1814400.0
2012-10-19 13:00:00,3.5,3.52,3.5,3.51,1844800.0,3.4203,3.4399,3.4203,3.4301,1844800.0
2012-10-19 13:30:00,3.51,3.51,3.48,3.49,3904000.0,3.4301,3.4301,3.4008,3.4105,3904000.0
2012-10-19 14:00:00,3.49,3.5,3.47,3.48,3160000.0,3.4105,3.4203,3.391,3.4008,3160000.0
2012-10-19 14:30:00,3.48,3.49,3.47,3.48,3686400.0,3.4008,3.4105,3.391,3.4008,3686400.0
2012-10-19 15:00:00,3.48,3.5,3.47,3.49,4393600.0,3.4008,3.4203,3.391,3.4105,4393600.0
2012-10-19 15:30:00,3.49,3.5,3.48,3.48,9707200.0,3.4105,3.4203,3.4008,3.4008,9707200.0
2012-10-22 09:30:00,3.47,3.5,3.47,3.49,10236800.0,3.391,3.4203,3.391,3.4105,10236800.0
2012-10-22 10:00:00,3.49,3.52,3.49,3.51,6076800.0,3.4105,3.4399,3.4105,3.4301,6076800.0
2012-10-22 10:30:00,3.51,3.51,3.48,3.49,5860800.0,3.4301,3.4301,3.4008,3.4105,5860800.0
2012-10-22 11:00:00,3.49,3.5,3.47,3.49,4699200.0,3.4105,3.4203,3.391,3.4105,4699200.0
2012-10-22 11:30:00,3.49,3.51,3.48,3.5,6620800.0,3.4105,3.4301,3.4008,3.4203,6620800.0
2012-10-22 12:00:00,3.5,3.5,3.49,3.49,3168000.0,3.4203,3.4203,3.4105,3.4105,3168000.0
2012-10-22 12:30:00,3.5,3.5,3.48,3.49,1715200.0,3.4203,3.4203,3.4008,3.4105,1715200.0
2012-10-22 13:00:00,3.49,3.5,3.47,3.47,3844800.0,3.4105,3.4203,3.391,3.391,3844800.0
2012-10-22 13:30:00,3.47,3.48,3.46,3.48,4732800.0,3.391,3.4008,3.3812,3.4008,4732800.0
2012-10-22 14:00:00,3.48,3.49,3.47,3.48,3436800.0,3.4008,3.4105,3.391,3.4008,3436800.0
2012-10-22 14:30:00,3.48,3.49,3.48,3.48,2614400.0,3.4008,3.4105,3.4008,3.4008,2614400.0
2012-10-22 15:00:00,3.48,3.5,3.47,3.5,3841600.0,3.4008,3.4203,3.391,3.4203,3841600.0
2012-10-22 15:30:00,3.5,3.53,3.49,3.52,6526400.0,3.4203,3.4496,3.4105,3.4399,6526400.0
2012-10-23 09:30:00,3.46,3.47,3.44,3.45,8750400.0,3.3812,3.391,3.3617,3.3714,8750400.0
2012-10-23 10:00:00,3.45,3.48,3.45,3.45,6350400.0,3.3714,3.4008,3.3714,3.3714,6350400.0
2012-10-23 10:30:00,3.45,3.45,3.43,3.45,9340800.0,3.3714,3.3714,3.3519,3.3714,9340800.0
2012-10-23 11:00:00,3.45,3.46,3.45,3.46,4393600.0,3.3714,3.3812,3.3714,3.3812,4393600.0
2012-10-23 11:30:00,3.46,3.46,3.44,3.46,3547200.0,3.3812,3.3812,3.3617,3.3812,3547200.0
2012-10-23 12:00:00,3.46,3.47,3.45,3.47,1716800.0,3.3812,3.391,3.3714,3.391,1716800.0
2012-10-23 12:30:00,3.47,3.5,3.47,3.49,4003200.0,3.391,3.4203,3.391,3.4105,4003200.0
2012-10-23 13:00:00,3.49,3.51,3.48,3.49,2953600.0,3.4105,3.4301,3.4008,3.4105,2953600.0
2012-10-23 13:30:00,3.49,3.5,3.47,3.48,2291200.0,3.4105,3.4203,3.391,3.4008,2291200.0
2012-10-23 14:00:00,3.48,3.49,3.44,3.46,4644800.0,3.4008,3.4105,3.3617,3.3812,4644800.0
2012-10-23 14:30:00,3.46,3.49,3.45,3.48,2395200.0,3.3812,3.4105,3.3714,3.4008,2395200.0
2012-10-23 15:00:00,3.48,3.49,3.46,3.47,3964800.0,3.4008,3.4105,3.3812,3.391,3964800.0
2012-10-23 15:30:00,3.47,3.47,3.44,3.45,9590400.0,3.391,3.391,3.3617,3.3714,9590400.0
2012-10-24 09:30:00,3.48,3.5,3.46,3.48,6012800.0,3.4008,3.4203,3.3812,3.4008,6012800.0
2012-10-24 10:00:00,3.48,3.48,3.45,3.45,8476800.0,3.4008,3.4008,3.3714,3.3714,8476800.0
2012-10-24 10:30:00,3.45,3.46,3.44,3.45,5838400.0,3.3714,3.3812,3.3617,3.3714,5838400.0
2012-10-24 11:00:00,3.45,3.45,3.43,3.44,4241600.0,3.3714,3.3714,3.3519,3.3617,4241600.0
2012-10-24 11:30:00,3.44,3.44,3.42,3.42,3366400.0,3.3617,3.3617,3.3421,3.3421,3366400.0
2012-10-24 12:00:00,3.42,3.44,3.42,3.43,2936000.0,3.3421,3.3617,3.3421,3.3519,2936000.0
2012-10-24 12:30:00,3.43,3.45,3.43,3.45,3464000.0,3.3519,3.3714,3.3519,3.3714,3464000.0
2012-10-24 13:00:00,3.45,3.45,3.44,3.44,971200.0,3.3714,3.3714,3.3617,3.3617,971200.0
2012-10-24 13:30:00,3.44,3.45,3.44,3.44,1217600.0,3.3617,3.3714,3.3617,3.3617,1217600.0
2012-10-24 14:00:00,3.44,3.45,3.43,3.45,1990400.0,3.3617,3.3714,3.3519,3.3714,1990400.0
2012-10-24 14:30:00,3.45,3.45,3.44,3.44,3067200.0,3.3714,3.3714,3.3617,3.3617,3067200.0
2012-10-24 15:00:00,3.43,3.44,3.41,3.43,3358400.0,3.3519,3.3617,3.3324,3.3519,3358400.0
2012-10-24 15:30:00,3.43,3.43,3.41,3.42,4451200.0,3.3519,3.3519,3.3324,3.3421,4451200.0
2012-10-25 09:30:00,3.47,3.48,3.45,3.45,7038400.0,3.391,3.4008,3.3714,3.3714,7038400.0
2012-10-25 10:00:00,3.45,3.47,3.44,3.46,3980800.0,3.3714,3.391,3.3617,3.3812,3980800.0
2012-10-25 10:30:00,3.45,3.46,3.43,3.44,3404800.0,3.3714,3.3812,3.3519,3.3617,3404800.0
2012-10-25 11:00:00,3.44,3.44,3.42,3.42,2708800.0,3.3617,3.3617,3.3421,3.3421,2708800.0
2012-10-25 11:30:00,3.43,3.43,3.4,3.42,5254400.0,3.3519,3.3519,3.3226,3.3421,5254400.0
2012-10-25 12:00:00,3.42,3.43,3.41,3.42,2608000.0,3.3421,3.3519,3.3324,3.3421,2608000.0
2012-10-25 12:30:00,3.42,3.43,3.4,3.43,3257600.0,3.3421,3.3519,3.3226,3.3519,3257600.0
2012-10-25 13:00:00,3.43,3.44,3.42,3.43,2473600.0,3.3519,3.3617,3.3421,3.3519,2473600.0
2012-10-25 13:30:00,3.44,3.44,3.43,3.43,964800.0,3.3617,3.3617,3.3519,3.3519,964800.0
2012-10-25 14:00:00,3.43,3.43,3.42,3.43,2232000.0,3.3519,3.3519,3.3421,3.3519,2232000.0
2012-10-25 14:30:00,3.43,3.44,3.43,3.43,1873600.0,3.3519,3.3617,3.3519,3.3519,1873600.0
2012-10-25 15:00:00,3.43,3.43,3.41,3.42,1577600.0,3.3519,3.3519,3.3324,3.3421,1577600.0
2012-10-25 15:30:00,3.42,3.42,3.41,3.42,7748800.0,3.3421,3.3421,3.3324,3.3421,7748800.0
2012-10-26 09:30:00,3.42,3.46,3.41,3.44,7409600.0,3.3421,3.3812,3.3324,3.3617,7409600.0
2012-10-26 10:00:00,3.44,3.46,3.43,3.43,4043200.0,3.3617,3.3812,3.3519,3.3519,4043200.0
2012-10-26 10:30:00,3.43,3.44,3.4,3.4,3470400.0,3.3519,3.3617,3.3226,3.3226,3470400.0
2012-10-26 11:00:00,3.4,3.42,3.39,3.42,3992000.0,3.3226,3.3421,3.3128,3.3421,3992000.0
2012-10-26 11:30:00,3.42,3.42,3.4,3.4,1960000.0,3.3421,3.3421,3.3226,3.3226,1960000.0
2012-10-26 12:00:00,3.4,3.4,3.37,3.39,3985600.0,3.3226,3.3226,3.2933,3.3128,3985600.0
2012-10-26 12:30:00,3.38,3.4,3.37,3.4,2760000.0,3.303,3.3226,3.2933,3.3226,2760000.0
2012-10-26 13:00:00,3.4,3.4,3.39,3.4,1358400.0,3.3226,3.3226,3.3128,3.3226,1358400.0
2012-10-26 13:30:00,3.4,3.44,3.4,3.43,3544000.0,3.3226,3.3617,3.3226,3.3519,3544000.0
2012-10-26 14:00:00,3.43,3.45,3.43,3.44,1438400.0,3.3519,3.3714,3.3519,3.3617,1438400.0
2012-10-26 14:30:00,3.44,3.45,3.44,3.45,2947200.0,3.3617,3.3714,3.3617,3.3714,2947200.0
2012-10-26 15:00:00,3.45,3.47,3.45,3.47,3728000.0,3.3714,3.391,3.3714,3.391,3728000.0
2012-10-26 15:30:00,3.47,3.47,3.44,3.44,5009600.0,3.391,3.391,3.3617,3.3617,5009600.0
2012-10-31 09:30:00,3.44,3.44,3.42,3.42,3795200.0,3.3617,3.3617,3.3421,3.3421,3795200.0
2012-10-31 10:00:00,3.42,3.43,3.4,3.41,3161600.0,3.3421,3.3519,3.3226,3.3324,3161600.0
2012-10-31 10:30:00,3.41,3.41,3.39,3.39,3614400.0,3.3324,3.3324,3.3128,3.3128,3614400.0
2012-10-31 11:00:00,3.39,3.4,3.38,3.4,1995200.0,3.3128,3.3226,3.303,3.3226,1995200.0
2012-10-31 11:30:00,3.4,3.41,3.39,3.39,1731200.0,3.3226,3.3324,3.3128,3.3128,1731200.0
2012-10-31 12:00:00,3.39,3.4,3.38,3.38,1763200.0,3.3128,3.3226,3.303,3.303,1763200.0
2012-10-31 12:30:00,3.38,3.4,3.38,3.4,2313600.0,3.303,3.3226,3.303,3.3226,2313600.0
2012-10-31 13:00:00,3.4,3.4,3.38,3.39,569600.0,3.3226,3.3226,3.303,3.3128,569600.0
2012-10-31 13:30:00,3.39,3.4,3.39,3.39,568000.0,3.3128,3.3226,3.3128,3.3128,568000.0
2012-10-31 14:00:00,3.39,3.41,3.39,3.41,1214400.0,3.3128,3.3324,3.3128,3.3324,1214400.0
2012-10-31 14:30:00,3.41,3.41,3.4,3.4,1619200.0,3.3324,3.3324,3.3226,3.3226,1619200.0
2012-10-31 15:00:00,3.4,3.41,3.39,3.41,1867200.0,3.3226,3.3324,3.3128,3.3324,1867200.0
2012-10-31 15:30:00,3.41,3.41,3.39,3.4,8857600.0,3.3324,3.3324,3.3128,3.3226,8857600.0
2012-11-01 09:30:00,3.44,3.46,3.42,3.45,4884800.0,3.3617,3.3812,3.3421,3.3714,4884800.0
2012-11-01 10:00:00,3.45,3.48,3.45,3.48,5217600.0,3.3714,3.4008,3.3714,3.4008,5217600.0
2012-11-01 10:30:00,3.48,3.5,3.48,3.5,2820800.0,3.4008,3.4203,3.4008,3.4203,2820800.0
2012-11-01 11:00:00,3.5,3.5,3.48,3.49,1356800.0,3.4203,3.4203,3.4008,3.4105,1356800.0
2012-11-01 11:30:00,3.49,3.51,3.49,3.5,2412800.0,3.4105,3.4301,3.4105,3.4203,2412800.0
2012-11-01 12:00:00,3.5,3.51,3.5,3.5,979200.0,3.4203,3.4301,3.4203,3.4203,979200.0
2012-11-01 12:30:00,3.5,3.5,3.49,3.49,803200.0,3.4203,3.4203,3.4105,3.4105,803200.0
2012-11-01 13:00:00,3.49,3.49,3.48,3.48,1036800.0,3.4105,3.4105,3.4008,3.4008,1036800.0
2012-11-01 13:30:00,3.48,3.5,3.48,3.49,801600.0,3.4008,3.4203,3.4008,3.4105,801600.0
2012-11-01 14:00:00,3.49,3.5,3.48,3.5,886400.0,3.4105,3.4203,3.4008,3.4203,886400.0
2012-11-01 14:30:00,3.49,3.51,3.48,3.5,1406400.0,3.4105,3.4301,3.4008,3.4203,1406400.0
2012-11-01 15:00:00,3.5,3.51,3.49,3.5,1408000.0,3.4203,3.4301,3.4105,3.4203,1408000.0
2012-11-01 15:30:00,3.5,3.5,3.49,3.5,7120000.0,3.4203,3.4203,3.4105,3.4203,7120000.0
2012-11-02 09:30:00,3.53,3.53,3.49,3.51,4329600.0,3.4496,3.4496,3.4105,3.4301,4329600.0
2012-11-02 10:00:00,3.51,3.51,3.49,3.49,2371200.0,3.4301,3.4301,3.4105,3.4105,2371200.0
2012-11-02 10:30:00,3.49,3.5,3.49,3.5,2931200.0,3.4105,3.4203,3.4105,3.4203,2931200.0
2012-11-02 11:00:00,3.5,3.5,3.49,3.5,3804800.0,3.4203,3.4203,3.4105,3.4203,3804800.0
2012-11-02 11:30:00,3.49,3.5,3.48,3.49,2299200.0,3.4105,3.4203,3.4008,3.4105,2299200.0
2012-11-02 12:00:00,3.49,3.5,3.49,3.49,1150400.0,3.4105,3.4203,3.4105,3.4105,1150400.0
2012-11-02 12:30:00,3.49,3.5,3.49,3.49,790400.0,3.4105,3.4203,3.4105,3.4105,790400.0
2012-11-02 13:00:00,3.49,3.49,3.48,3.48,766400.0,3.4105,3.4105,3.4008,3.4008,766400.0
2012-11-02 13:30:00,3.48,3.49,3.47,3.47,1596800.0,3.4008,3.4105,3.391,3.391,1596800.0
2012-11-02 14:00:00,3.47,3.47,3.46,3.46,6755200.0,3.391,3.391,3.3812,3.3812,6755200.0
2012-11-02 14:30:00,3.46,3.46,3.44,3.45,7638400.0,3.3812,3.3812,3.3617,3.3714,7638400.0
2012-11-02 15:00:00,3.45,3.46,3.44,3.44,2667200.0,3.3714,3.3812,3.3617,3.3617,2667200.0
2012-11-02 15:30:00,3.44,3.44,3.41,3.42,7868800.0,3.3617,3.3617,3.3324,3.3421,7868800.0
2012-11-05 09:30:00,3.42,3.44,3.41,3.42,6024000.0,3.3421,3.3617,3.3324,3.3421,6024000.0
2012-11-05 10:00:00,3.43,3.43,3.41,3.42,3283200.0,3.3519,3.3519,3.3324,3.3421,3283200.0
2012-11-05 10:30:00,3.42,3.46,3.42,3.45,3404800.0,3.3421,3.3812,3.3421,3.3714,3404800.0
2012-11-05 11:00:00,3.45,3.46,3.44,3.44,1681600.0,3.3714,3.3812,3.3617,3.3617,1681600.0
2012-11-05 11:30:00,3.44,3.44,3.43,3.44,1966400.0,3.3617,3.3617,3.3519,3.3617,1966400.0
2012-11-05 12:00:00,3.44,3.44,3.42,3.42,2152000.0,3.3617,3.3617,3.3421,3.3421,2152000.0
2012-11-05 12:30:00,3.42,3.42,3.41,3.42,1860800.0,3.3421,3.3421,3.3324,3.3421,1860800.0
2012-11-05 13:00:00,3.42,3.43,3.42,3.43,1212800.0,3.3421,3.3519,3.3421,3.3519,1212800.0
2012-11-05 13:30:00,3.43,3.44,3.42,3.43,1003200.0,3.3519,3.3617,3.3421,3.3519,1003200.0
2012-11-05 14:00:00,3.43,3.44,3.43,3.44,662400.0,3.3519,3.3617,3.3519,3.3617,662400.0
2012-11-05 14:30:00,3.44,3.46,3.44,3.45,1793600.0,3.3617,3.3812,3.3617,3.3714,1793600.0
2012-11-05 15:00:00,3.45,3.46,3.44,3.45,1478400.0,3.3714,3.3812,3.3617,3.3714,1478400.0
2012-11-05 15:30:00,3.45,3.48,3.45,3.46,3966400.0,3.3714,3.4008,3.3714,3.3812,3966400.0
2012-11-06 09:30:00,3.48,3.48,3.46,3.47,6803200.0,3.4008,3.4008,3.3812,3.391,6803200.0
2012-11-06 10:00:00,3.47,3.47,3.45,3.46,4216000.0,3.391,3.391,3.3714,3.3812,4216000.0
2012-11-06 10:30:00,3.46,3.48,3.45,3.47,5852800.0,3.3812,3.4008,3.3714,3.391,5852800.0
2012-11-06 11:00:00,3.47,3.47,3.46,3.47,2356800.0,3.391,3.391,3.3812,3.391,2356800.0
2012-11-06 11:30:00,3.47,3.51,3.47,3.51,6275200.0,3.391,3.4301,3.391,3.4301,6275200.0
2012-11-06 12:00:00,3.51,3.53,3.5,3.51,5020800.0,3.4301,3.4496,3.4203,3.4301,5020800.0
2012-11-06 12:30:00,3.51,3.52,3.5,3.5,2756800.0,3.4301,3.4399,3.4203,3.4203,2756800.0
2012-11-06 13:00:00,3.5,3.51,3.49,3.5,2488000.0,3.4203,3.4301,3.4105,3.4203,2488000.0
2012-11-06 13:30:00,3.5,3.51,3.5,3.5,1816000.0,3.4203,3.4301,3.4203,3.4203,1816000.0
2012-11-06 14:00:00,3.5,3.5,3.49,3.5,1721600.0,3.4203,3.4203,3.4105,3.4203,1721600.0
2012-11-06 14:30:00,3.5,3.5,3.48,3.48,3219200.0,3.4203,3.4203,3.4008,3.4008,3219200.0
2012-11-06 15:00:00,3.49,3.49,3.48,3.48,2763200.0,3.4105,3.4105,3.4008,3.4008,2763200.0
2012-11-06 15:30:00,3.48,3.49,3.47,3.48,7374400.0,3.4008,3.4105,3.391,3.4008,7374400.0
2012-11-07 09:30:00,3.41,3.41,3.38,3.4,12627200.0,3.3324,3.3324,3.303,3.3226,12627200.0
2012-11-07 10:00:00,3.4,3.4,3.35,3.36,9668800.0,3.3226,3.3226,3.2737,3.2835,9668800.0
2012-11-07 10:30:00,3.36,3.37,3.31,3.32,9640000.0,3.2835,3.2933,3.2346,3.2444,9640000.0
2012-11-07 11:00:00,3.32,3.34,3.3,3.31,8838400.0,3.2444,3.264,3.2249,3.2346,8838400.0
2012-11-07 11:30:00,3.31,3.33,3.29,3.33,8009600.0,3.2346,3.2542,3.2151,3.2542,8009600.0
2012-11-07 12:00:00,3.33,3.33,3.32,3.33,3107200.0,3.2542,3.2542,3.2444,3.2542,3107200.0
2012-11-07 12:30:00,3.32,3.33,3.31,3.31,3348800.0,3.2444,3.2542,3.2346,3.2346,3348800.0
2012-11-07 13:00:00,3.31,3.34,3.31,3.33,4105600.0,3.2346,3.264,3.2346,3.2542,4105600.0
2012-11-07 13:30:00,3.33,3.35,3.33,3.33,3257600.0,3.2542,3.2737,3.2542,3.2542,3257600.0
2012-11-07 14:00:00,3.33,3.34,3.32,3.33,4825600.0,3.2542,3.264,3.2444,3.2542,4825600.0
2012-11-07 14:30:00,3.33,3.34,3.31,3.34,2795200.0,3.2542,3.264,3.2346,3.264,2795200.0
2012-11-07 15:00:00,3.34,3.36,3.32,3.35,4012800.0,3.264,3.2835,3.2444,3.2737,4012800.0
2012-11-07 15:30:00,3.35,3.36,3.31,3.32,10195200.0,3.2737,3.2835,3.2346,3.2444,10195200.0
2012-11-08 09:30:00,3.33,3.35,3.32,3.34,7342400.0,3.2542,3.2737,3.2444,3.264,7342400.0
2012-11-08 10:00:00,3.34,3.34,3.29,3.3,5904000.0,3.264,3.264,3.2151,3.2249,5904000.0
2012-11-08 10:30:00,3.3,3.31,3.28,3.3,5454400.0,3.2249,3.2346,3.2053,3.2249,5454400.0
2012-11-08 11:00:00,3.3,3.31,3.28,3.29,4169600.0,3.2249,3.2346,3.2053,3.2151,4169600.0
2012-11-08 11:30:00,3.29,3.3,3.27,3.3,3033600.0,3.2151,3.2249,3.1955,3.2249,3033600.0
2012-11-08 12:00:00,3.3,3.3,3.27,3.27,2998400.0,3.2249,3.2249,3.1955,3.1955,2998400.0
2012-11-08 12:30:00,3.27,3.27,3.26,3.27,4033600.0,3.1955,3.1955,3.1858,3.1955,4033600.0
2012-11-08 13:00:00,3.27,3.27,3.24,3.24,4819200.0,3.1955,3.1955,3.1662,3.1662,4819200.0
2012-11-08 13:30:00,3.25,3.27,3.24,3.27,2790400.0,3.176,3.1955,3.1662,3.1955,2790400.0
2012-11-08 14:00:00,3.27,3.27,3.24,3.25,3176000.0,3.1955,3.1955,3.1662,3.176,3176000.0
2012-11-08 14:30:00,3.24,3.25,3.23,3.25,3164800.0,3.1662,3.176,3.1565,3.176,3164800.0
2012-11-08 15:00:00,3.24,3.25,3.23,3.24,3689600.0,3.1662,3.176,3.1565,3.1662,3689600.0
2012-11-08 15:30:00,3.24,3.24,3.21,3.21,11470400.0,3.1662,3.1662,3.1369,3.1369,11470400.0
2012-11-09 09:30:00,3.22,3.24,3.21,3.22,10020800.0,3.1467,3.1662,3.1369,3.1467,10020800.0
2012-11-09 10:00:00,3.22,3.26,3.22,3.25,7278400.0,3.1467,3.1858,3.1467,3.176,7278400.0
2012-11-09 10:30:00,3.25,3.27,3.24,3.27,7092800.0,3.176,3.1955,3.1662,3.1955,7092800.0
2012-11-09 11:00:00,3.27,3.28,3.26,3.27,6150400.0,3.1955,3.2053,3.1858,3.1955,6150400.0
2012-11-09 11:30:00,3.27,3.28,3.26,3.27,4172800.0,3.1955,3.2053,3.1858,3.1955,4172800.0
2012-11-09 12:00:00,3.27,3.3,3.27,3.3,3640000.0,3.1955,3.2249,3.1955,3.2249,3640000.0
2012-11-09 12:30:00,3.3,3.31,3.29,3.29,2971200.0,3.2249,3.2346,3.2151,3.2151,2971200.0
2012-11-09 13:00:00,3.29,3.3,3.25,3.25,7544000.0,3.2151,3.2249,3.176,3.176,7544000.0
2012-11-09 13:30:00,3.25,3.26,3.24,3.26,5584000.0,3.176,3.1858,3.1662,3.1858,5584000.0
2012-11-09 14:00:00,3.26,3.27,3.24,3.27,2678400.0,3.1858,3.1955,3.1662,3.1955,2678400.0
2012-11-09 14:30:00,3.27,3.28,3.25,3.25,2800000.0,3.1955,3.2053,3.176,3.176,2800000.0
2012-11-09 15:00:00,3.25,3.26,3.24,3.26,2886400.0,3.176,3.1858,3.1662,3.1858,2886400.0
2012-11-09 15:30:00,3.26,3.26,3.24,3.24,10195200.0,3.1858,3.1858,3.1662,3.1662,10195200.0
2012-11-12 09:30:00,3.27,3.28,3.26,3.27,6766400.0,3.1955,3.2053,3.1858,3.1955,6766400.0
2012-11-12 10:00:00,3.27,3.27,3.25,3.25,2766400.0,3.1955,3.1955,3.176,3.176,2766400.0
2012-11-12 10:30:00,3.25,3.26,3.23,3.23,3246400.0,3.176,3.1858,3.1565,3.1565,3246400.0
2012-11-12 11:00:00,3.23,3.23,3.22,3.23,3256000.0,3.1565,3.1565,3.1467,3.1565,3256000.0
2012-11-12 11:30:00,3.23,3.23,3.22,3.22,2579200.0,3.1565,3.1565,3.1467,3.1467,2579200.0
2012-11-12 12:00:00,3.22,3.24,3.22,3.24,2219200.0,3.1467,3.1662,3.1467,3.1662,2219200.0
2012-11-12 12:30:00,3.24,3.26,3.24,3.26,2521600.0,3.1662,3.1858,3.1662,3.1858,2521600.0
2012-11-12 13:00:00,3.26,3.28,3.26,3.27,3244800.0,3.1858,3.2053,3.1858,3.1955,3244800.0
2012-11-12 13:30:00,3.27,3.27,3.24,3.25,2017600.0,3.1955,3.1955,3.1662,3.176,2017600.0
2012-11-12 14:00:00,3.25,3.26,3.24,3.25,1979200.0,3.176,3.1858,3.1662,3.176,1979200.0
2012-11-12 14:30:00,3.25,3.25,3.23,3.24,2528000.0,3.176,3.176,3.1565,3.1662,2528000.0
2012-11-12 15:00:00,3.24,3.25,3.23,3.24,1963200.0,3.1662,3.176,3.1565,3.1662,1963200.0
2012-11-12 15:30:00,3.24,3.25,3.23,3.23,2796800.0,3.1662,3.176,3.1565,3.1565,2796800.0
2012-11-13 09:30:00,3.18,3.23,3.17,3.22,8416000.0,3.1076,3.1565,3.0978,3.1467,8416000.0
2012-11-13 10:00:00,3.22,3.24,3.21,3.22,5251200.0,3.1467,3.1662,3.1369,3.1467,5251200.0
2012-11-13 10:30:00,3.22,3.24,3.21,3.24,6552000.0,3.1467,3.1662,3.1369,3.1662,6552000.0
2012-11-13 11:00:00,3.24,3.25,3.24,3.24,4192000.0,3.1662,3.176,3.1662,3.1662,4192000.0
2012-11-13 11:30:00,3.24,3.25,3.23,3.25,3350400.0,3.1662,3.176,3.1565,3.176,3350400.0
2012-11-13 12:00:00,3.25,3.25,3.23,3.23,2150400.0,3.176,3.176,3.1565,3.1565,2150400.0
2012-11-13 12:30:00,3.23,3.23,3.22,3.22,2184000.0,3.1565,3.1565,3.1467,3.1467,2184000.0
2012-11-13 13:00:00,3.22,3.24,3.22,3.23,2216000.0,3.1467,3.1662,3.1467,3.1565,2216000.0
2012-11-13 13:30:00,3.23,3.24,3.23,3.24,1414400.0,3.1565,3.1662,3.1565,3.1662,1414400.0
2012-11-13 14:00:00,3.24,3.24,3.23,3.23,1745600.0,3.1662,3.1662,3.1565,3.1565,1745600.0
2012-11-13 14:30:00,3.23,3.23,3.22,3.23,2622400.0,3.1565,3.1565,3.1467,3.1565,2622400.0
2012-11-13 15:00:00,3.23,3.23,3.2,3.2,2886400.0,3.1565,3.1565,3.1271,3.1271,2886400.0
2012-11-13 15:30:00,3.2,3.21,3.19,3.19,8806400.0,3.1271,3.1369,3.1174,3.1174,8806400.0
2012-11-14 09:30:00,3.22,3.23,3.2,3.21,7448000.0,3.1467,3.1565,3.1271,3.1369,7448000.0
2012-11-14 10:00:00,3.21,3.22,3.18,3.18,6588800.0,3.1369,3.1467,3.1076,3.1076,6588800.0
2012-11-14 10:30:00,3.18,3.19,3.16,3.17,7364800.0,3.1076,3.1174,3.088,3.0978,7364800.0
2012-11-14 11:00:00,3.17,3.19,3.16,3.18,4640000.0,3.0978,3.1174,3.088,3.1076,4640000.0
2012-11-14 11:30:00,3.18,3.2,3.18,3.19,4292800.0,3.1076,3.1271,3.1076,3.1174,4292800.0
2012-11-14 12:00:00,3.19,3.19,3.17,3.18,3980800.0,3.1174,3.1174,3.0978,3.1076,3980800.0
2012-11-14 12:30:00,3.18,3.19,3.17,3.17,2721600.0,3.1076,3.1174,3.0978,3.0978,2721600.0
2012-11-14 13:00:00,3.17,3.18,3.16,3.17,3451200.0,3.0978,3.1076,3.088,3.0978,3451200.0
2012-11-14 13:30:00,3.18,3.18,3.17,3.18,2316800.0,3.1076,3.1076,3.0978,3.1076,2316800.0
2012-11-14 14:00:00,3.18,3.19,3.16,3.17,4374400.0,3.1076,3.1174,3.088,3.0978,4374400.0
2012-11-14 14:30:00,3.17,3.17,3.15,3.15,3707200.0,3.0978,3.0978,3.0783,3.0783,3707200.0
2012-11-14 15:00:00,3.15,3.15,3.12,3.13,9916800.0,3.0783,3.0783,3.049,3.0587,9916800.0
2012-11-14 15:30:00,3.13,3.13,3.11,3.12,11419200.0,3.0587,3.0587,3.0392,3.049,11419200.0
2012-11-15 09:30:00,3.12,3.14,3.1,3.11,8422400.0,3.049,3.0685,3.0294,3.0392,8422400.0
2012-11-15 10:00:00,3.1,3.14,3.09,3.11,6955200.0,3.0294,3.0685,3.0196,3.0392,6955200.0
2012-11-15 10:30:00,3.11,3.12,3.09,3.1,5214400.0,3.0392,3.049,3.0196,3.0294,5214400.0
2012-11-15 11:00:00,3.09,3.1,3.08,3.09,5156800.0,3.0196,3.0294,3.0099,3.0196,5156800.0
2012-11-15 11:30:00,3.09,3.1,3.08,3.08,6860800.0,3.0196,3.0294,3.0099,3.0099,6860800.0
2012-11-15 12:00:00,3.08,3.09,3.08,3.08,3203200.0,3.0099,3.0196,3.0099,3.0099,3203200.0
2012-11-15 12:30:00,3.08,3.1,3.08,3.09,3856000.0,3.0099,3.0294,3.0099,3.0196,3856000.0
2012-11-15 13:00:00,3.09,3.11,3.08,3.11,4835200.0,3.0196,3.0392,3.0099,3.0392,4835200.0
2012-11-15 13:30:00,3.11,3.12,3.1,3.11,4756800.0,3.0392,3.049,3.0294,3.0392,4756800.0
2012-11-15 14:00:00,3.11,3.11,3.1,3.11,4689600.0,3.0392,3.0392,3.0294,3.0392,4689600.0
2012-11-15 14:30:00,3.11,3.11,3.1,3.1,4232000.0,3.0392,3.0392,3.0294,3.0294,4232000.0
2012-11-15 15:00:00,3.1,3.1,3.07,3.08,6603200.0,3.0294,3.0294,3.0001,3.0099,6603200.0
2012-11-15 15:30:00,3.08,3.11,3.07,3.09,13883200.0,3.0099,3.0392,3.0001,3.0196,13883200.0
2012-11-16 09:30:00,3.1,3.1,3.06,3.07,9894400.0,3.0294,3.0294,2.9903,3.0001,9894400.0
2012-11-16 10:00:00,3.07,3.08,3.05,3.07,9475200.0,3.0001,3.0099,2.9806,3.0001,9475200.0
2012-11-16 10:30:00,3.07,3.08,3.07,3.07,3828800.0,3.0001,3.0099,3.0001,3.0001,3828800.0
2012-11-16 11:00:00,3.06,3.07,3.03,3.03,6641600.0,2.9903,3.0001,2.961,2.961,6641600.0
2012-11-16 11:30:00,3.03,3.1,3.02,3.1,11166400.0,2.961,3.0294,2.9512,3.0294,11166400.0
2012-11-16 12:00:00,3.1,3.13,3.09,3.13,9014400.0,3.0294,3.0587,3.0196,3.0587,9014400.0
2012-11-16 12:30:00,3.13,3.14,3.12,3.12,5988800.0,3.0587,3.0685,3.049,3.049,5988800.0
2012-11-16 13:00:00,3.12,3.12,3.1,3.12,3340800.0,3.049,3.049,3.0294,3.049,3340800.0
2012-11-16 13:30:00,3.12,3.13,3.11,3.12,2200000.0,3.049,3.0587,3.0392,3.049,2200000.0
2012-11-16 14:00:00,3.12,3.12,3.09,3.09,3044800.0,3.049,3.049,3.0196,3.0196,3044800.0
2012-11-16 14:30:00,3.1,3.11,3.08,3.11,4500800.0,3.0294,3.0392,3.0099,3.0392,4500800.0
2012-11-16 15:00:00,3.11,3.12,3.1,3.12,3324800.0,3.0392,3.049,3.0294,3.049,3324800.0
2012-11-16 15:30:00,3.12,3.14,3.11,3.12,7820800.0,3.049,3.0685,3.0392,3.049,7820800.0
2012-11-19 09:30:00,3.19,3.22,3.19,3.21,16355200.0,3.1174,3.1467,3.1174,3.1369,16355200.0
2012-11-19 10:00:00,3.21,3.22,3.2,3.21,7112000.0,3.1369,3.1467,3.1271,3.1369,7112000.0
2012-11-19 10:30:00,3.21,3.23,3.21,3.22,3835200.0,3.1369,3.1565,3.1369,3.1467,3835200.0
2012-11-19 11:00:00,3.23,3.23,3.22,3.23,2505600.0,3.1565,3.1565,3.1467,3.1565,2505600.0
2012-11-19 11:30:00,3.23,3.23,3.22,3.23,1492800.0,3.1565,3.1565,3.1467,3.1565,1492800.0
2012-11-19 12:00:00,3.23,3.25,3.23,3.24,2678400.0,3.1565,3.176,3.1565,3.1662,2678400.0
2012-11-19 12:30:00,3.25,3.25,3.24,3.24,1304000.0,3.176,3.176,3.1662,3.1662,1304000.0
2012-11-19 13:00:00,3.24,3.25,3.23,3.23,1043200.0,3.1662,3.176,3.1565,3.1565,1043200.0
2012-11-19 13:30:00,3.23,3.24,3.23,3.24,1385600.0,3.1565,3.1662,3.1565,3.1662,1385600.0
2012-11-19 14:00:00,3.24,3.25,3.24,3.24,1667200.0,3.1662,3.176,3.1662,3.1662,1667200.0
2012-11-19 14:30:00,3.24,3.25,3.24,3.25,2617600.0,3.1662,3.176,3.1662,3.176,2617600.0
2012-11-19 15:00:00,3.25,3.26,3.24,3.26,2332800.0,3.176,3.1858,3.1662,3.1858,2332800.0
2012-11-19 15:30:00,3.26,3.27,3.26,3.27,10019200.0,3.1858,3.1955,3.1858,3.1955,10019200.0
2012-11-20 09:30:00,3.27,3.27,3.24,3.26,9972800.0,3.1955,3.1955,3.1662,3.1858,9972800.0
2012-11-20 10:00:00,3.26,3.27,3.26,3.27,6001600.0,3.1858,3.1955,3.1858,3.1955,6001600.0
2012-11-20 10:30:00,3.27,3.27,3.26,3.26,4707200.0,3.1955,3.1955,3.1858,3.1858,4707200.0
2012-11-20 11:00:00,3.26,3.27,3.25,3.27,3822400.0,3.1858,3.1955,3.176,3.1955,3822400.0
2012-11-20 11:30:00,3.27,3.28,3.26,3.28,3227200.0,3.1955,3.2053,3.1858,3.2053,3227200.0
2012-11-20 12:00:00,3.28,3.28,3.26,3.27,3113600.0,3.2053,3.2053,3.1858,3.1955,3113600.0
2012-11-20 12:30:00,3.26,3.27,3.25,3.26,2800000.0,3.1858,3.1955,3.176,3.1858,2800000.0
2012-11-20 13:00:00,3.26,3.26,3.21,3.21,8361600.0,3.1858,3.1858,3.1369,3.1369,8361600.0
2012-11-20 13:30:00,3.21,3.24,3.21,3.24,4152000.0,3.1369,3.1662,3.1369,3.1662,4152000.0
2012-11-20 14:00:00,3.24,3.25,3.24,3.25,2000000.0,3.1662,3.176,3.1662,3.176,2000000.0
2012-11-20 14:30:00,3.25,3.25,3.24,3.25,1630400.0,3.176,3.176,3.1662,3.176,1630400.0
2012-11-20 15:00:00,3.25,3.26,3.25,3.25,2038400.0,3.176,3.1858,3.176,3.176,2038400.0
2012-11-20 15:30:00,3.25,3.27,3.25,3.27,5385600.0,3.176,3.1955,3.176,3.1955,5385600.0
2012-11-21 09:30:00,3.28,3.29,3.27,3.29,5872000.0,3.2053,3.2151,3.1955,3.2151,5872000.0
2012-11-21 10:00:00,3.29,3.29,3.26,3.26,5769600.0,3.2151,3.2151,3.1858,3.1858,5769600.0
2012-11-21 10:30:00,3.26,3.27,3.25,3.26,3036800.0,3.1858,3.1955,3.176,3.1858,3036800.0
2012-11-21 11:00:00,3.26,3.28,3.26,3.28,2182400.0,3.1858,3.2053,3.1858,3.2053,2182400.0
2012-11-21 11:30:00,3.28,3.28,3.27,3.27,1235200.0,3.2053,3.2053,3.1955,3.1955,1235200.0
2012-11-21 12:00:00,3.27,3.29,3.27,3.28,1500800.0,3.1955,3.2151,3.1955,3.2053,1500800.0
2012-11-21 12:30:00,3.28,3.29,3.28,3.29,3446400.0,3.2053,3.2151,3.2053,3.2151,3446400.0
2012-11-21 13:00:00,3.29,3.29,3.28,3.28,2625600.0,3.2151,3.2151,3.2053,3.2053,2625600.0
2012-11-21 13:30:00,3.28,3.29,3.28,3.29,1467200.0,3.2053,3.2151,3.2053,3.2151,1467200.0
2012-11-21 14:00:00,3.29,3.29,3.29,3.29,4246400.0,3.2151,3.2151,3.2151,3.2151,4246400.0
2012-11-21 14:30:00,3.29,3.29,3.29,3.29,923200.0,3.2151,3.2151,3.2151,3.2151,923200.0
2012-11-21 15:00:00,3.29,3.29,3.28,3.28,1409600.0,3.2151,3.2151,3.2053,3.2053,1409600.0
2012-11-21 15:30:00,3.28,3.29,3.28,3.29,5153600.0,3.2053,3.2151,3.2053,3.2151,5153600.0
2012-11-23 09:30:00,3.33,3.34,3.32,3.33,7592000.0,3.2542,3.264,3.2444,3.2542,7592000.0
2012-11-23 10:00:00,3.33,3.36,3.33,3.36,6718400.0,3.2542,3.2835,3.2542,3.2835,6718400.0
2012-11-23 10:30:00,3.36,3.36,3.35,3.36,3283200.0,3.2835,3.2835,3.2737,3.2835,3283200.0
2012-11-23 11:00:00,3.36,3.37,3.36,3.37,1852800.0,3.2835,3.2933,3.2835,3.2933,1852800.0
2012-11-23 11:30:00,3.37,3.37,3.36,3.37,2348800.0,3.2933,3.2933,3.2835,3.2933,2348800.0
2012-11-23 12:00:00,3.37,3.37,3.35,3.36,2649600.0,3.2933,3.2933,3.2737,3.2835,2649600.0
2012-11-23 12:30:00,3.36,3.38,3.36,3.38,4780800.0,3.2835,3.303,3.2835,3.303,4780800.0
2012-11-26 09:30:00,3.37,3.39,3.35,3.38,7918400.0,3.2933,3.3128,3.2737,3.303,7918400.0
2012-11-26 10:00:00,3.38,3.38,3.36,3.37,3491200.0,3.303,3.303,3.2835,3.2933,3491200.0
2012-11-26 10:30:00,3.37,3.38,3.37,3.37,3131200.0,3.2933,3.303,3.2933,3.2933,3131200.0
2012-11-26 11:00:00,3.37,3.37,3.35,3.36,1776000.0,3.2933,3.2933,3.2737,3.2835,1776000.0
2012-11-26 11:30:00,3.36,3.38,3.35,3.37,1456000.0,3.2835,3.303,3.2737,3.2933,1456000.0
2012-11-26 12:00:00,3.37,3.38,3.37,3.38,1316800.0,3.2933,3.303,3.2933,3.303,1316800.0
2012-11-26 12:30:00,3.38,3.4,3.37,3.39,3049600.0,3.303,3.3226,3.2933,3.3128,3049600.0
2012-11-26 13:00:00,3.39,3.4,3.39,3.39,1950400.0,3.3128,3.3226,3.3128,3.3128,1950400.0
2012-11-26 13:30:00,3.39,3.4,3.39,3.39,2529600.0,3.3128,3.3226,3.3128,3.3128,2529600.0
2012-11-26 14:00:00,3.39,3.4,3.38,3.39,1692800.0,3.3128,3.3226,3.303,3.3128,1692800.0
2012-11-26 14:30:00,3.39,3.41,3.39,3.41,2907200.0,3.3128,3.3324,3.3128,3.3324,2907200.0
2012-11-26 15:00:00,3.41,3.41,3.4,3.41,2752000.0,3.3324,3.3324,3.3226,3.3324,2752000.0
2012-11-26 15:30:00,3.41,3.42,3.4,3.41,5611200.0,3.3324,3.3421,3.3226,3.3324,5611200.0
2012-11-27 09:30:00,3.41,3.43,3.4,3.42,5787200.0,3.3324,3.3519,3.3226,3.3421,5787200.0
2012-11-27 10:00:00,3.42,3.42,3.38,3.39,7094400.0,3.3421,3.3421,3.303,3.3128,7094400.0
2012-11-27 10:30:00,3.39,3.4,3.38,3.39,3304000.0,3.3128,3.3226,3.303,3.3128,3304000.0
2012-11-27 11:00:00,3.39,3.41,3.39,3.4,3729600.0,3.3128,3.3324,3.3128,3.3226,3729600.0
2012-11-27 11:30:00,3.4,3.43,3.4,3.42,4278400.0,3.3226,3.3519,3.3226,3.3421,4278400.0
2012-11-27 12:00:00,3.42,3.43,3.41,3.42,2372800.0,3.3421,3.3519,3.3324,3.3421,2372800.0
2012-11-27 12:30:00,3.42,3.44,3.41,3.43,4188800.0,3.3421,3.3617,3.3324,3.3519,4188800.0
2012-11-27 13:00:00,3.43,3.43,3.41,3.42,3868800.0,3.3519,3.3519,3.3324,3.3421,3868800.0
2012-11-27 13:30:00,3.42,3.43,3.42,3.42,1401600.0,3.3421,3.3519,3.3421,3.3421,1401600.0
2012-11-27 14:00:00,3.42,3.43,3.4,3.4,4468800.0,3.3421,3.3519,3.3226,3.3226,4468800.0
2012-11-27 14:30:00,3.4,3.4,3.39,3.4,3718400.0,3.3226,3.3226,3.3128,3.3226,3718400.0
2012-11-27 15:00:00,3.4,3.41,3.4,3.41,2656000.0,3.3226,3.3324,3.3226,3.3324,2656000.0
2012-11-27 15:30:00,3.41,3.41,3.38,3.39,4568000.0,3.3324,3.3324,3.303,3.3128,4568000.0
2012-11-28 09:30:00,3.36,3.36,3.33,3.35,8038400.0,3.2835,3.2835,3.2542,3.2737,8038400.0
2012-11-28 10:00:00,3.34,3.37,3.32,3.36,8377600.0,3.264,3.2933,3.2444,3.2835,8377600.0
2012-11-28 10:30:00,3.36,3.39,3.36,3.38,5129600.0,3.2835,3.3128,3.2835,3.303,5129600.0
2012-11-28 11:00:00,3.38,3.4,3.38,3.39,4355200.0,3.303,3.3226,3.303,3.3128,4355200.0
2012-11-28 11:30:00,3.4,3.4,3.38,3.39,4558400.0,3.3226,3.3226,3.303,3.3128,4558400.0
2012-11-28 12:00:00,3.39,3.41,3.37,3.41,5542400.0,3.3128,3.3324,3.2933,3.3324,5542400.0
2012-11-28 12:30:00,3.41,3.42,3.41,3.42,3532800.0,3.3324,3.3421,3.3324,3.3421,3532800.0
2012-11-28 13:00:00,3.42,3.42,3.41,3.42,1787200.0,3.3421,3.3421,3.3324,3.3421,1787200.0
2012-11-28 13:30:00,3.42,3.43,3.42,3.42,2710400.0,3.3421,3.3519,3.3421,3.3421,2710400.0
2012-11-28 14:00:00,3.42,3.43,3.41,3.42,1481600.0,3.3421,3.3519,3.3324,3.3421,1481600.0
2012-11-28 14:30:00,3.41,3.43,3.41,3.42,1600000.0,3.3324,3.3519,3.3324,3.3421,1600000.0
2012-11-28 15:00:00,3.42,3.44,3.42,3.44,4340800.0,3.3421,3.3617,3.3421,3.3617,4340800.0
2012-11-28 15:30:00,3.44,3.45,3.44,3.45,7532800.0,3.3617,3.3714,3.3617,3.3714,7532800.0
2012-11-29 09:30:00,3.48,3.51,3.48,3.5,12936000.0,3.4008,3.4301,3.4008,3.4203,12936000.0
2012-11-29 10:00:00,3.5,3.51,3.47,3.49,6715200.0,3.4203,3.4301,3.391,3.4105,6715200.0
2012-11-29 10:30:00,3.49,3.5,3.48,3.5,4312000.0,3.4105,3.4203,3.4008,3.4203,4312000.0
2012-11-29 11:00:00,3.5,3.51,3.49,3.49,2993600.0,3.4203,3.4301,3.4105,3.4105,2993600.0
2012-11-29 11:30:00,3.49,3.49,3.46,3.48,8667200.0,3.4105,3.4105,3.3812,3.4008,8667200.0
2012-11-29 12:00:00,3.48,3.5,3.46,3.49,5182400.0,3.4008,3.4203,3.3812,3.4105,5182400.0
2012-11-29 12:30:00,3.49,3.49,3.48,3.48,1625600.0,3.4105,3.4105,3.4008,3.4008,1625600.0
2012-11-29 13:00:00,3.48,3.49,3.48,3.49,1521600.0,3.4008,3.4105,3.4008,3.4105,1521600.0
2012-11-29 13:30:00,3.49,3.5,3.49,3.5,1222400.0,3.4105,3.4203,3.4105,3.4203,1222400.0
2012-11-29 14:00:00,3.5,3.5,3.49,3.49,1748800.0,3.4203,3.4203,3.4105,3.4105,1748800.0
2012-11-29 14:30:00,3.49,3.51,3.49,3.5,2032000.0,3.4105,3.4301,3.4105,3.4203,2032000.0
2012-11-29 15:00:00,3.5,3.5,3.48,3.49,3441600.0,3.4203,3.4203,3.4008,3.4105,3441600.0
2012-11-29 15:30:00,3.49,3.5,3.48,3.49,5636800.0,3.4105,3.4203,3.4008,3.4105,5636800.0
2012-11-30 09:30:00,3.49,3.5,3.47,3.48,6188800.0,3.4105,3.4203,3.391,3.4008,6188800.0
2012-11-30 10:00:00,3.48,3.49,3.47,3.48,2348800.0,3.4008,3.4105,3.391,3.4008,2348800.0
2012-11-30 10:30:00,3.48,3.48,3.47,3.48,2174400.0,3.4008,3.4008,3.391,3.4008,2174400.0
2012-11-30 11:00:00,3.48,3.48,3.46,3.47,2446400.0,3.4008,3.4008,3.3812,3.391,2446400.0
2012-11-30 11:30:00,3.47,3.48,3.46,3.47,1812800.0,3.391,3.4008,3.3812,3.391,1812800.0
2012-11-30 12:00:00,3.47,3.48,3.47,3.47,723200.0,3.391,3.4008,3.391,3.391,723200.0
2012-11-30 12:30:00,3.48,3.48,3.46,3.47,1385600.0,3.4008,3.4008,3.3812,3.391,1385600.0
2012-11-30 13:00:00,3.47,3.48,3.47,3.48,971200.0,3.391,3.4008,3.391,3.4008,971200.0
2012-11-30 13:30:00,3.48,3.48,3.47,3.48,825600.0,3.4008,3.4008,3.391,3.4008,825600.0
2012-11-30 14:00:00,3.48,3.49,3.48,3.49,1284800.0,3.4008,3.4105,3.4008,3.4105,1284800.0
2012-11-30 14:30:00,3.49,3.49,3.47,3.47,1182400.0,3.4105,3.4105,3.391,3.391,1182400.0
2012-11-30 15:00:00,3.47,3.47,3.46,3.47,5731200.0,3.391,3.391,3.3812,3.391,5731200.0
2012-11-30 15:30:00,3.47,3.49,3.47,3.48,9875200.0,3.391,3.4105,3.391,3.4008,9875200.0
2012-12-03 09:30:00,3.53,3.54,3.52,3.53,7011200.0,3.4496,3.4594,3.4399,3.4496,7011200.0
2012-12-03 10:00:00,3.53,3.53,3.51,3.52,5067200.0,3.4496,3.4496,3.4301,3.4399,5067200.0
2012-12-03 10:30:00,3.52,3.52,3.49,3.5,3609600.0,3.4399,3.4399,3.4105,3.4203,3609600.0
2012-12-03 11:00:00,3.5,3.5,3.49,3.49,2097600.0,3.4203,3.4203,3.4105,3.4105,2097600.0
2012-12-03 11:30:00,3.49,3.51,3.49,3.51,2718400.0,3.4105,3.4301,3.4105,3.4301,2718400.0
2012-12-03 12:00:00,3.51,3.51,3.5,3.5,1273600.0,3.4301,3.4301,3.4203,3.4203,1273600.0
2012-12-03 12:30:00,3.5,3.5,3.49,3.49,1534400.0,3.4203,3.4203,3.4105,3.4105,1534400.0
2012-12-03 13:00:00,3.49,3.49,3.48,3.49,2012800.0,3.4105,3.4105,3.4008,3.4105,2012800.0
2012-12-03 13:30:00,3.49,3.49,3.47,3.48,2116800.0,3.4105,3.4105,3.391,3.4008,2116800.0
2012-12-03 14:00:00,3.48,3.49,3.48,3.48,1800000.0,3.4008,3.4105,3.4008,3.4008,1800000.0
2012-12-03 14:30:00,3.48,3.49,3.47,3.48,1614400.0,3.4008,3.4105,3.391,3.4008,1614400.0
2012-12-03 15:00:00,3.48,3.49,3.46,3.47,3972800.0,3.4008,3.4105,3.3812,3.391,3972800.0
2012-12-03 15:30:00,3.47,3.48,3.46,3.47,6192000.0,3.391,3.4008,3.3812,3.391,6192000.0
2012-12-04 09:30:00,3.46,3.47,3.45,3.45,5404800.0,3.3812,3.391,3.3714,3.3714,5404800.0
2012-12-04 10:00:00,3.45,3.47,3.43,3.43,3763200.0,3.3714,3.391,3.3519,3.3519,3763200.0
2012-12-04 10:30:00,3.43,3.44,3.42,3.43,4076800.0,3.3519,3.3617,3.3421,3.3519,4076800.0
2012-12-04 11:00:00,3.44,3.44,3.42,3.43,4257600.0,3.3617,3.3617,3.3421,3.3519,4257600.0
2012-12-04 11:30:00,3.43,3.46,3.42,3.45,3526400.0,3.3519,3.3812,3.3421,3.3714,3526400.0
2012-12-04 12:00:00,3.45,3.45,3.43,3.44,3825600.0,3.3714,3.3714,3.3519,3.3617,3825600.0
2012-12-04 12:30:00,3.44,3.45,3.43,3.43,1176000.0,3.3617,3.3714,3.3519,3.3519,1176000.0
2012-12-04 13:00:00,3.43,3.44,3.43,3.44,1990400.0,3.3519,3.3617,3.3519,3.3617,1990400.0
2012-12-04 13:30:00,3.44,3.46,3.43,3.46,2528000.0,3.3617,3.3812,3.3519,3.3812,2528000.0
2012-12-04 14:00:00,3.46,3.46,3.45,3.45,2225600.0,3.3812,3.3812,3.3714,3.3714,2225600.0
2012-12-04 14:30:00,3.44,3.46,3.44,3.45,2230400.0,3.3617,3.3812,3.3617,3.3714,2230400.0
2012-12-04 15:00:00,3.46,3.47,3.46,3.47,2156800.0,3.3812,3.391,3.3812,3.391,2156800.0
2012-12-04 15:30:00,3.47,3.47,3.45,3.45,4835200.0,3.391,3.391,3.3714,3.3714,4835200.0
2012-12-05 09:30:00,3.45,3.45,3.4,3.41,8862400.0,3.3714,3.3714,3.3226,3.3324,8862400.0
2012-12-05 10:00:00,3.41,3.42,3.38,3.39,8267200.0,3.3324,3.3421,3.303,3.3128,8267200.0
2012-12-05 10:30:00,3.38,3.39,3.35,3.36,9097600.0,3.303,3.3128,3.2737,3.2835,9097600.0
2012-12-05 11:00:00,3.36,3.39,3.35,3.38,5937600.0,3.2835,3.3128,3.2737,3.303,5937600.0
2012-12-05 11:30:00,3.38,3.42,3.38,3.41,5699200.0,3.303,3.3421,3.303,3.3324,5699200.0
2012-12-05 12:00:00,3.41,3.43,3.41,3.41,6320000.0,3.3324,3.3519,3.3324,3.3324,6320000.0
2012-12-05 12:30:00,3.41,3.44,3.41,3.42,3952000.0,3.3324,3.3617,3.3324,3.3421,3952000.0
2012-12-05 13:00:00,3.42,3.43,3.41,3.41,2105600.0,3.3421,3.3519,3.3324,3.3324,2105600.0
2012-12-05 13:30:00,3.42,3.42,3.4,3.4,1564800.0,3.3421,3.3421,3.3226,3.3226,1564800.0
2012-12-05 14:00:00,3.4,3.42,3.4,3.41,1516800.0,3.3226,3.3421,3.3226,3.3324,1516800.0
2012-12-05 14:30:00,3.41,3.42,3.4,3.4,1296000.0,3.3324,3.3421,3.3226,3.3226,1296000.0
2012-12-05 15:00:00,3.4,3.43,3.4,3.41,2584000.0,3.3226,3.3519,3.3226,3.3324,2584000.0
2012-12-05 15:30:00,3.41,3.41,3.38,3.38,6022400.0,3.3324,3.3324,3.303,3.303,6022400.0
2012-12-06 09:30:00,3.36,3.4,3.34,3.38,10939200.0,3.2835,3.3226,3.264,3.303,10939200.0
2012-12-06 10:00:00,3.38,3.4,3.37,3.39,3480000.0,3.303,3.3226,3.2933,3.3128,3480000.0
2012-12-06 10:30:00,3.39,3.43,3.38,3.43,5001600.0,3.3128,3.3519,3.303,3.3519,5001600.0
2012-12-06 11:00:00,3.43,3.43,3.42,3.43,2393600.0,3.3519,3.3519,3.3421,3.3519,2393600.0
2012-12-06 11:30:00,3.43,3.44,3.42,3.43,4196800.0,3.3519,3.3617,3.3421,3.3519,4196800.0
2012-12-06 12:00:00,3.43,3.44,3.41,3.41,2012800.0,3.3519,3.3617,3.3324,3.3324,2012800.0
2012-12-06 12:30:00,3.41,3.42,3.4,3.41,2252800.0,3.3324,3.3421,3.3226,3.3324,2252800.0
2012-12-06 13:00:00,3.41,3.43,3.4,3.42,2342400.0,3.3324,3.3519,3.3226,3.3421,2342400.0
2012-12-06 13:30:00,3.41,3.43,3.41,3.43,2062400.0,3.3324,3.3519,3.3324,3.3519,2062400.0
2012-12-06 14:00:00,3.43,3.43,3.42,3.43,2067200.0,3.3519,3.3519,3.3421,3.3519,2067200.0
2012-12-06 14:30:00,3.43,3.43,3.41,3.41,1934400.0,3.3519,3.3519,3.3324,3.3324,1934400.0
2012-12-06 15:00:00,3.42,3.42,3.4,3.41,2292800.0,3.3421,3.3421,3.3226,3.3324,2292800.0
2012-12-06 15:30:00,3.4,3.43,3.4,3.43,5750400.0,3.3226,3.3519,3.3226,3.3519,5750400.0
2012-12-07 09:30:00,3.46,3.47,3.41,3.41,8104000.0,3.3812,3.391,3.3324,3.3324,8104000.0
2012-12-07 10:00:00,3.41,3.44,3.4,3.41,4092800.0,3.3324,3.3617,3.3226,3.3324,4092800.0
2012-12-07 10:30:00,3.41,3.41,3.38,3.39,3622400.0,3.3324,3.3324,3.303,3.3128,3622400.0
2012-12-07 11:00:00,3.39,3.4,3.37,3.39,3419200.0,3.3128,3.3226,3.2933,3.3128,3419200.0
2012-12-07 11:30:00,3.39,3.39,3.37,3.37,2694400.0,3.3128,3.3128,3.2933,3.2933,2694400.0
2012-12-07 12:00:00,3.37,3.39,3.36,3.38,2985600.0,3.2933,3.3128,3.2835,3.303,2985600.0
2012-12-07 12:30:00,3.37,3.38,3.36,3.38,2062400.0,3.2933,3.303,3.2835,3.303,2062400.0
2012-12-07 13:00:00,3.38,3.39,3.37,3.38,1321600.0,3.303,3.3128,3.2933,3.303,1321600.0
2012-12-07 13:30:00,3.38,3.38,3.37,3.38,1137600.0,3.303,3.303,3.2933,3.303,1137600.0
2012-12-07 14:00:00,3.38,3.39,3.37,3.38,1808000.0,3.303,3.3128,3.2933,3.303,1808000.0
2012-12-07 14:30:00,3.39,3.4,3.38,3.39,2387200.0,3.3128,3.3226,3.303,3.3128,2387200.0
2012-12-07 15:00:00,3.39,3.39,3.37,3.38,1512000.0,3.3128,3.3128,3.2933,3.303,1512000.0
2012-12-07 15:30:00,3.38,3.39,3.38,3.38,5192000.0,3.303,3.3128,3.303,3.303,5192000.0
2012-12-10 09:30:00,3.37,3.42,3.37,3.41,5926400.0,3.2933,3.3421,3.2933,3.3324,5926400.0
2012-12-10 10:00:00,3.41,3.42,3.4,3.41,2876800.0,3.3324,3.3421,3.3226,3.3324,2876800.0
2012-12-10 10:30:00,3.41,3.44,3.41,3.44,3385600.0,3.3324,3.3617,3.3324,3.3617,3385600.0
2012-12-10 11:00:00,3.44,3.44,3.43,3.43,4220800.0,3.3617,3.3617,3.3519,3.3519,4220800.0
2012-12-10 11:30:00,3.43,3.43,3.41,3.42,1625600.0,3.3519,3.3519,3.3324,3.3421,1625600.0
2012-12-10 12:00:00,3.42,3.42,3.41,3.41,2264000.0,3.3421,3.3421,3.3324,3.3324,2264000.0
2012-12-10 12:30:00,3.42,3.42,3.4,3.4,1539200.0,3.3421,3.3421,3.3226,3.3226,1539200.0
2012-12-10 13:00:00,3.4,3.4,3.39,3.4,2020800.0,3.3226,3.3226,3.3128,3.3226,2020800.0
2012-12-10 13:30:00,3.4,3.41,3.39,3.4,1291200.0,3.3226,3.3324,3.3128,3.3226,1291200.0
2012-12-10 14:00:00,3.4,3.41,3.4,3.4,1374400.0,3.3226,3.3324,3.3226,3.3226,1374400.0
2012-12-10 14:30:00,3.4,3.41,3.39,3.41,2142400.0,3.3226,3.3324,3.3128,3.3324,2142400.0
2012-12-10 15:00:00,3.41,3.41,3.4,3.41,2052800.0,3.3324,3.3324,3.3226,3.3324,2052800.0
2012-12-10 15:30:00,3.41,3.41,3.4,3.4,2584000.0,3.3324,3.3324,3.3226,3.3226,2584000.0
2012-12-11 09:30:00,3.45,3.49,3.45,3.49,9161600.0,3.3714,3.4105,3.3714,3.4105,9161600.0
2012-12-11 10:00:00,3.49,3.5,3.48,3.5,6169600.0,3.4105,3.4203,3.4008,3.4203,6169600.0
2012-12-11 10:30:00,3.51,3.52,3.5,3.51,4284800.0,3.4301,3.4399,3.4203,3.4301,4284800.0
2012-12-11 11:00:00,3.51,3.53,3.51,3.53,5120000.0,3.4301,3.4496,3.4301,3.4496,5120000.0
2012-12-11 11:30:00,3.53,3.53,3.51,3.51,2412800.0,3.4496,3.4496,3.4301,3.4301,2412800.0
2012-12-11 12:00:00,3.51,3.52,3.5,3.52,4096000.0,3.4301,3.4399,3.4203,3.4399,4096000.0
2012-12-11 12:30:00,3.52,3.52,3.51,3.52,1358400.0,3.4399,3.4399,3.4301,3.4399,1358400.0
2012-12-11 13:00:00,3.52,3.52,3.51,3.51,796800.0,3.4399,3.4399,3.4301,3.4301,796800.0
2012-12-11 13:30:00,3.51,3.52,3.51,3.52,1499200.0,3.4301,3.4399,3.4301,3.4399,1499200.0
2012-12-11 14:00:00,3.52,3.52,3.51,3.52,3755200.0,3.4399,3.4399,3.4301,3.4399,3755200.0
2012-12-11 14:30:00,3.52,3.52,3.49,3.5,2851200.0,3.4399,3.4399,3.4105,3.4203,2851200.0
2012-12-11 15:00:00,3.5,3.5,3.47,3.49,3328000.0,3.4203,3.4203,3.391,3.4105,3328000.0
2012-12-11 15:30:00,3.49,3.5,3.49,3.5,7566400.0,3.4105,3.4203,3.4105,3.4203,7566400.0
2012-12-12 09:30:00,3.53,3.53,3.5,3.5,6870400.0,3.4496,3.4496,3.4203,3.4203,6870400.0
2012-12-12 10:00:00,3.5,3.5,3.49,3.5,4115200.0,3.4203,3.4203,3.4105,3.4203,4115200.0
2012-12-12 10:30:00,3.5,3.5,3.48,3.49,3494400.0,3.4203,3.4203,3.4008,3.4105,3494400.0
2012-12-12 11:00:00,3.49,3.5,3.48,3.49,2801600.0,3.4105,3.4203,3.4008,3.4105,2801600.0
2012-12-12 11:30:00,3.49,3.5,3.48,3.48,2681600.0,3.4105,3.4203,3.4008,3.4008,2681600.0
2012-12-12 12:00:00,3.48,3.49,3.48,3.49,1726400.0,3.4008,3.4105,3.4008,3.4105,1726400.0
2012-12-12 12:30:00,3.49,3.53,3.48,3.52,8064000.0,3.4105,3.4496,3.4008,3.4399,8064000.0
2012-12-12 13:00:00,3.52,3.52,3.5,3.51,3904000.0,3.4399,3.4399,3.4203,3.4301,3904000.0
2012-12-12 13:30:00,3.51,3.52,3.51,3.51,1945600.0,3.4301,3.4399,3.4301,3.4301,1945600.0
2012-12-12 14:00:00,3.52,3.52,3.5,3.51,2731200.0,3.4399,3.4399,3.4203,3.4301,2731200.0
2012-12-12 14:30:00,3.51,3.51,3.5,3.5,1560000.0,3.4301,3.4301,3.4203,3.4203,1560000.0
2012-12-12 15:00:00,3.5,3.5,3.47,3.48,3001600.0,3.4203,3.4203,3.391,3.4008,3001600.0
2012-12-12 15:30:00,3.48,3.48,3.46,3.48,4939200.0,3.4008,3.4008,3.3812,3.4008,4939200.0
2012-12-13 09:30:00,3.47,3.49,3.46,3.47,4860800.0,3.391,3.4105,3.3812,3.391,4860800.0
2012-12-13 10:00:00,3.47,3.51,3.46,3.5,7270400.0,3.391,3.4301,3.3812,3.4203,7270400.0
2012-12-13 10:30:00,3.51,3.51,3.48,3.49,3968000.0,3.4301,3.4301,3.4008,3.4105,3968000.0
2012-12-13 11:00:00,3.49,3.49,3.44,3.46,5744000.0,3.4105,3.4105,3.3617,3.3812,5744000.0
2012-12-13 11:30:00,3.45,3.47,3.44,3.45,4033600.0,3.3714,3.391,3.3617,3.3714,4033600.0
2012-12-13 12:00:00,3.46,3.46,3.42,3.42,4246400.0,3.3812,3.3812,3.3421,3.3421,4246400.0
2012-12-13 12:30:00,3.42,3.42,3.41,3.41,4028800.0,3.3421,3.3421,3.3324,3.3324,4028800.0
2012-12-13 13:00:00,3.41,3.42,3.4,3.42,3500800.0,3.3324,3.3421,3.3226,3.3421,3500800.0
2012-12-13 13:30:00,3.42,3.42,3.4,3.42,1726400.0,3.3421,3.3421,3.3226,3.3421,1726400.0
2012-12-13 14:00:00,3.42,3.42,3.39,3.41,2534400.0,3.3421,3.3421,3.3128,3.3324,2534400.0
2012-12-13 14:30:00,3.41,3.42,3.4,3.41,2424000.0,3.3324,3.3421,3.3226,3.3324,2424000.0
2012-12-13 15:00:00,3.41,3.41,3.4,3.4,1934400.0,3.3324,3.3324,3.3226,3.3226,1934400.0
2012-12-13 15:30:00,3.41,3.44,3.4,3.42,7784000.0,3.3324,3.3617,3.3226,3.3421,7784000.0
2012-12-14 09:30:00,3.38,3.4,3.36,3.38,4960000.0,3.303,3.3226,3.2835,3.303,4960000.0
2012-12-14 10:00:00,3.37,3.38,3.36,3.38,6480000.0,3.2933,3.303,3.2835,3.303,6480000.0
2012-12-14 10:30:00,3.38,3.39,3.37,3.38,2969600.0,3.303,3.3128,3.2933,3.303,2969600.0
2012-12-14 11:00:00,3.38,3.38,3.36,3.37,2702400.0,3.303,3.303,3.2835,3.2933,2702400.0
2012-12-14 11:30:00,3.37,3.38,3.36,3.37,2307200.0,3.2933,3.303,3.2835,3.2933,2307200.0
2012-12-14 12:00:00,3.37,3.39,3.37,3.39,1744000.0,3.2933,3.3128,3.2933,3.3128,1744000.0
2012-12-14 12:30:00,3.39,3.39,3.38,3.38,809600.0,3.3128,3.3128,3.303,3.303,809600.0
2012-12-14 13:00:00,3.38,3.38,3.37,3.37,1483200.0,3.303,3.303,3.2933,3.2933,1483200.0
2012-12-14 13:30:00,3.37,3.38,3.37,3.38,1232000.0,3.2933,3.303,3.2933,3.303,1232000.0
2012-12-14 14:00:00,3.38,3.38,3.37,3.37,1340800.0,3.303,3.303,3.2933,3.2933,1340800.0
2012-12-14 14:30:00,3.37,3.37,3.34,3.34,3875200.0,3.2933,3.2933,3.264,3.264,3875200.0
2012-12-14 15:00:00,3.34,3.35,3.34,3.34,3219200.0,3.264,3.2737,3.264,3.264,3219200.0
2012-12-14 15:30:00,3.34,3.36,3.34,3.36,7513600.0,3.264,3.2835,3.264,3.2835,7513600.0
2012-12-17 09:30:00,3.36,3.4,3.36,3.38,5176000.0,3.2835,3.3226,3.2835,3.303,5176000.0
2012-12-17 10:00:00,3.39,3.39,3.36,3.37,3430400.0,3.3128,3.3128,3.2835,3.2933,3430400.0
2012-12-17 10:30:00,3.37,3.38,3.37,3.38,1956800.0,3.2933,3.303,3.2933,3.303,1956800.0
2012-12-17 11:00:00,3.38,3.4,3.38,3.39,4193600.0,3.303,3.3226,3.303,3.3128,4193600.0
2012-12-17 11:30:00,3.39,3.43,3.39,3.42,3748800.0,3.3128,3.3519,3.3128,3.3421,3748800.0
2012-12-17 12:00:00,3.42,3.44,3.42,3.43,2449600.0,3.3421,3.3617,3.3421,3.3519,2449600.0
2012-12-17 12:30:00,3.43,3.44,3.43,3.43,1379200.0,3.3519,3.3617,3.3519,3.3519,1379200.0
2012-12-17 13:00:00,3.43,3.43,3.41,3.42,1009600.0,3.3519,3.3519,3.3324,3.3421,1009600.0
2012-12-17 13:30:00,3.41,3.41,3.4,3.4,1344000.0,3.3324,3.3324,3.3226,3.3226,1344000.0
2012-12-17 14:00:00,3.4,3.41,3.39,3.4,1867200.0,3.3226,3.3324,3.3128,3.3226,1867200.0
2012-12-17 14:30:00,3.4,3.41,3.4,3.41,1305600.0,3.3226,3.3324,3.3226,3.3324,1305600.0
2012-12-17 15:00:00,3.41,3.42,3.4,3.41,1857600.0,3.3324,3.3421,3.3226,3.3324,1857600.0
2012-12-17 15:30:00,3.41,3.45,3.41,3.45,5342400.0,3.3324,3.3714,3.3324,3.3714,5342400.0
2012-12-18 09:30:00,3.49,3.49,3.46,3.47,8624000.0,3.4105,3.4105,3.3812,3.391,8624000.0
2012-12-18 10:00:00,3.47,3.5,3.46,3.49,11723200.0,3.391,3.4203,3.3812,3.4105,11723200.0
2012-12-18 10:30:00,3.5,3.52,3.49,3.51,9849600.0,3.4203,3.4399,3.4105,3.4301,9849600.0
2012-12-18 11:00:00,3.51,3.53,3.51,3.52,6433600.0,3.4301,3.4496,3.4301,3.4399,6433600.0
2012-12-18 11:30:00,3.52,3.54,3.52,3.53,5630400.0,3.4399,3.4594,3.4399,3.4496,5630400.0
2012-12-18 12:00:00,3.53,3.54,3.53,3.54,5296000.0,3.4496,3.4594,3.4496,3.4594,5296000.0
2012-12-18 12:30:00,3.54,3.56,3.54,3.56,5036800.0,3.4594,3.4789,3.4594,3.4789,5036800.0
2012-12-18 13:00:00,3.56,3.56,3.54,3.54,2742400.0,3.4789,3.4789,3.4594,3.4594,2742400.0
2012-12-18 13:30:00,3.54,3.55,3.54,3.54,4542400.0,3.4594,3.4692,3.4594,3.4594,4542400.0
2012-12-18 14:00:00,3.54,3.55,3.54,3.54,6233600.0,3.4594,3.4692,3.4594,3.4594,6233600.0
2012-12-18 14:30:00,3.54,3.55,3.53,3.54,9238400.0,3.4594,3.4692,3.4496,3.4594,9238400.0
2012-12-18 15:00:00,3.54,3.56,3.54,3.54,6448000.0,3.4594,3.4789,3.4594,3.4594,6448000.0
2012-12-18 15:30:00,3.54,3.56,3.54,3.56,12417600.0,3.4594,3.4789,3.4594,3.4789,12417600.0
2012-12-19 09:30:00,3.57,3.58,3.55,3.55,8204800.0,3.4887,3.4985,3.4692,3.4692,8204800.0
2012-12-19 10:00:00,3.55,3.55,3.53,3.54,3464000.0,3.4692,3.4692,3.4496,3.4594,3464000.0
2012-12-19 10:30:00,3.54,3.56,3.54,3.55,3966400.0,3.4594,3.4789,3.4594,3.4692,3966400.0
2012-12-19 11:00:00,3.55,3.57,3.55,3.56,2699200.0,3.4692,3.4887,3.4692,3.4789,2699200.0
2012-12-19 11:30:00,3.56,3.57,3.55,3.55,2721600.0,3.4789,3.4887,3.4692,3.4692,2721600.0
2012-12-19 12:00:00,3.55,3.56,3.54,3.56,2515200.0,3.4692,3.4789,3.4594,3.4789,2515200.0
2012-12-19 12:30:00,3.56,3.56,3.55,3.55,1395200.0,3.4789,3.4789,3.4692,3.4692,1395200.0
2012-12-19 13:00:00,3.55,3.55,3.54,3.55,1779200.0,3.4692,3.4692,3.4594,3.4692,1779200.0
2012-12-19 13:30:00,3.55,3.55,3.53,3.54,1627200.0,3.4692,3.4692,3.4496,3.4594,1627200.0
2012-12-19 14:00:00,3.54,3.54,3.53,3.54,1876800.0,3.4594,3.4594,3.4496,3.4594,1876800.0
2012-12-19 14:30:00,3.54,3.54,3.52,3.53,3139200.0,3.4594,3.4594,3.4399,3.4496,3139200.0
2012-12-19 15:00:00,3.53,3.54,3.53,3.54,2492800.0,3.4496,3.4594,3.4496,3.4594,2492800.0
2012-12-19 15:30:00,3.54,3.55,3.52,3.52,6246400.0,3.4594,3.4692,3.4399,3.4399,6246400.0
2012-12-20 09:30:00,3.54,3.54,3.49,3.49,7435200.0,3.4594,3.4594,3.4105,3.4105,7435200.0
2012-12-20 10:00:00,3.49,3.52,3.49,3.5,4934400.0,3.4105,3.4399,3.4105,3.4203,4934400.0
2012-12-20 10:30:00,3.5,3.51,3.5,3.51,2769600.0,3.4203,3.4301,3.4203,3.4301,2769600.0
2012-12-20 11:00:00,3.5,3.51,3.49,3.5,3443200.0,3.4203,3.4301,3.4105,3.4203,3443200.0
2012-12-20 11:30:00,3.49,3.51,3.49,3.5,2425600.0,3.4105,3.4301,3.4105,3.4203,2425600.0
2012-12-20 12:00:00,3.51,3.51,3.5,3.5,2609600.0,3.4301,3.4301,3.4203,3.4203,2609600.0
2012-12-20 12:30:00,3.5,3.51,3.5,3.51,3163200.0,3.4203,3.4301,3.4203,3.4301,3163200.0
2012-12-20 13:00:00,3.51,3.51,3.49,3.51,4206400.0,3.4301,3.4301,3.4105,3.4301,4206400.0
2012-12-20 13:30:00,3.51,3.53,3.51,3.52,1838400.0,3.4301,3.4496,3.4301,3.4399,1838400.0
2012-12-20 14:00:00,3.52,3.53,3.51,3.52,2006400.0,3.4399,3.4496,3.4301,3.4399,2006400.0
2012-12-20 14:30:00,3.52,3.54,3.52,3.53,2377600.0,3.4399,3.4594,3.4399,3.4496,2377600.0
2012-12-20 15:00:00,3.53,3.53,3.51,3.52,1451200.0,3.4496,3.4496,3.4301,3.4399,1451200.0
2012-12-20 15:30:00,3.52,3.53,3.51,3.52,7089600.0,3.4399,3.4496,3.4301,3.4399,7089600.0
2012-12-21 09:30:00,3.41,3.43,3.38,3.42,14080000.0,3.3324,3.3519,3.303,3.3421,14080000.0
2012-12-21 10:00:00,3.42,3.46,3.41,3.44,7006400.0,3.3421,3.3812,3.3324,3.3617,7006400.0
2012-12-21 10:30:00,3.44,3.45,3.43,3.44,3294400.0,3.3617,3.3714,3.3519,3.3617,3294400.0
2012-12-21 11:00:00,3.44,3.44,3.42,3.43,2380800.0,3.3617,3.3617,3.3421,3.3519,2380800.0
2012-12-21 11:30:00,3.43,3.43,3.4,3.42,2240000.0,3.3519,3.3519,3.3226,3.3421,2240000.0
2012-12-21 12:00:00,3.42,3.43,3.41,3.41,928000.0,3.3421,3.3519,3.3324,3.3324,928000.0
2012-12-21 12:30:00,3.41,3.42,3.4,3.42,1822400.0,3.3324,3.3421,3.3226,3.3421,1822400.0
2012-12-21 13:00:00,3.42,3.43,3.41,3.42,982400.0,3.3421,3.3519,3.3324,3.3421,982400.0
2012-12-21 13:30:00,3.42,3.44,3.42,3.43,1259200.0,3.3421,3.3617,3.3421,3.3519,1259200.0
2012-12-21 14:00:00,3.43,3.44,3.42,3.43,1155200.0,3.3519,3.3617,3.3421,3.3519,1155200.0
2012-12-21 14:30:00,3.42,3.43,3.42,3.43,1067200.0,3.3421,3.3519,3.3421,3.3519,1067200.0
2012-12-21 15:00:00,3.43,3.44,3.42,3.43,1585600.0,3.3519,3.3617,3.3421,3.3519,1585600.0
2012-12-21 15:30:00,3.43,3.45,3.43,3.45,5153600.0,3.3519,3.3714,3.3519,3.3714,5153600.0
2012-12-24 09:30:00,3.43,3.44,3.42,3.42,1712000.0,3.3519,3.3617,3.3421,3.3421,1712000.0
2012-12-24 10:00:00,3.42,3.44,3.42,3.43,1571200.0,3.3421,3.3617,3.3421,3.3519,1571200.0
2012-12-24 10:30:00,3.43,3.44,3.42,3.42,1270400.0,3.3519,3.3617,3.3421,3.3421,1270400.0
2012-12-24 11:00:00,3.42,3.43,3.42,3.43,849600.0,3.3421,3.3519,3.3421,3.3519,849600.0
2012-12-24 11:30:00,3.43,3.43,3.42,3.43,668800.0,3.3519,3.3519,3.3421,3.3519,668800.0
2012-12-24 12:00:00,3.43,3.43,3.42,3.43,902400.0,3.3519,3.3519,3.3421,3.3519,902400.0
2012-12-24 12:30:00,3.43,3.43,3.42,3.43,1376000.0,3.3519,3.3519,3.3421,3.3519,1376000.0
2012-12-26 09:30:00,3.43,3.44,3.42,3.43,1753600.0,3.357,3.3668,3.3472,3.357,1753600.0
2012-12-26 10:00:00,3.43,3.43,3.41,3.42,1064000.0,3.357,3.357,3.3374,3.3472,1064000.0
2012-12-26 10:30:00,3.42,3.42,3.38,3.38,3216000.0,3.3472,3.3472,3.308,3.308,3216000.0
2012-12-26 11:00:00,3.38,3.39,3.36,3.36,3054400.0,3.308,3.3178,3.2885,3.2885,3054400.0
2012-12-26 11:30:00,3.36,3.38,3.35,3.38,1049600.0,3.2885,3.308,3.2787,3.308,1049600.0
2012-12-26 12:00:00,3.37,3.38,3.36,3.36,691200.0,3.2982,3.308,3.2885,3.2885,691200.0
2012-12-26 12:30:00,3.36,3.37,3.36,3.37,1241600.0,3.2885,3.2982,3.2885,3.2982,1241600.0
2012-12-26 13:00:00,3.37,3.37,3.36,3.37,592000.0,3.2982,3.2982,3.2885,3.2982,592000.0
2012-12-26 13:30:00,3.37,3.38,3.37,3.37,412800.0,3.2982,3.308,3.2982,3.2982,412800.0
2012-12-26 14:00:00,3.37,3.39,3.37,3.38,1211200.0,3.2982,3.3178,3.2982,3.308,1211200.0
2012-12-26 14:30:00,3.38,3.39,3.37,3.39,780800.0,3.308,3.3178,3.2982,3.3178,780800.0
2012-12-26 15:00:00,3.39,3.39,3.38,3.38,425600.0,3.3178,3.3178,3.308,3.308,425600.0
2012-12-26 15:30:00,3.38,3.38,3.37,3.37,2212800.0,3.308,3.308,3.2982,3.2982,2212800.0
2012-12-27 09:30:00,3.37,3.38,3.35,3.37,4027200.0,3.2982,3.308,3.2787,3.2982,4027200.0
2012-12-27 10:00:00,3.36,3.37,3.31,3.32,8491200.0,3.2885,3.2982,3.2395,3.2493,8491200.0
2012-12-27 10:30:00,3.32,3.34,3.31,3.33,5361600.0,3.2493,3.2689,3.2395,3.2591,5361600.0
2012-12-27 11:00:00,3.33,3.34,3.32,3.32,2620800.0,3.2591,3.2689,3.2493,3.2493,2620800.0
2012-12-27 11:30:00,3.32,3.33,3.3,3.3,3878400.0,3.2493,3.2591,3.2297,3.2297,3878400.0
2012-12-27 12:00:00,3.3,3.31,3.29,3.3,3353600.0,3.2297,3.2395,3.22,3.2297,3353600.0
2012-12-27 12:30:00,3.3,3.3,3.27,3.29,2913600.0,3.2297,3.2297,3.2004,3.22,2913600.0
2012-12-27 13:00:00,3.29,3.31,3.29,3.3,4323200.0,3.22,3.2395,3.22,3.2297,4323200.0
2012-12-27 13:30:00,3.3,3.3,3.29,3.29,1296000.0,3.2297,3.2297,3.22,3.22,1296000.0
2012-12-27 14:00:00,3.29,3.3,3.29,3.29,1728000.0,3.22,3.2297,3.22,3.22,1728000.0
2012-12-27 14:30:00,3.29,3.34,3.28,3.33,6552000.0,3.22,3.2689,3.2102,3.2591,6552000.0
2012-12-27 15:00:00,3.33,3.37,3.33,3.35,5726400.0,3.2591,3.2982,3.2591,3.2787,5726400.0
2012-12-27 15:30:00,3.35,3.38,3.35,3.36,9012800.0,3.2787,3.308,3.2787,3.2885,9012800.0
2012-12-28 09:30:00,3.31,3.33,3.31,3.33,4048000.0,3.2395,3.2591,3.2395,3.2591,4048000.0
2012-12-28 10:00:00,3.32,3.34,3.31,3.33,3804800.0,3.2493,3.2689,3.2395,3.2591,3804800.0
2012-12-28 10:30:00,3.33,3.36,3.32,3.35,7414400.0,3.2591,3.2885,3.2493,3.2787,7414400.0
2012-12-28 11:00:00,3.35,3.35,3.33,3.33,2174400.0,3.2787,3.2787,3.2591,3.2591,2174400.0
2012-12-28 11:30:00,3.34,3.34,3.33,3.33,971200.0,3.2689,3.2689,3.2591,3.2591,971200.0
2012-12-28 12:00:00,3.33,3.34,3.33,3.34,1958400.0,3.2591,3.2689,3.2591,3.2689,1958400.0
2012-12-28 12:30:00,3.34,3.34,3.33,3.33,862400.0,3.2689,3.2689,3.2591,3.2591,862400.0
2012-12-28 13:00:00,3.33,3.34,3.33,3.34,744000.0,3.2591,3.2689,3.2591,3.2689,744000.0
2012-12-28 13:30:00,3.34,3.34,3.33,3.33,1236800.0,3.2689,3.2689,3.2591,3.2591,1236800.0
2012-12-28 14:00:00,3.33,3.33,3.32,3.32,3024000.0,3.2591,3.2591,3.2493,3.2493,3024000.0
2012-12-28 14:30:00,3.32,3.33,3.32,3.32,1441600.0,3.2493,3.2591,3.2493,3.2493,1441600.0
2012-12-28 15:00:00,3.32,3.34,3.32,3.33,2507200.0,3.2493,3.2689,3.2493,3.2591,2507200.0
2012-12-28 15:30:00,3.33,3.34,3.29,3.29,9520000.0,3.2591,3.2689,3.22,3.22,9520000.0
2012-12-31 09:30:00,3.28,3.35,3.27,3.34,10878400.0,3.2102,3.2787,3.2004,3.2689,10878400.0
2012-12-31 10:00:00,3.35,3.36,3.33,3.35,5664000.0,3.2787,3.2885,3.2591,3.2787,5664000.0
2012-12-31 10:30:00,3.35,3.36,3.33,3.34,6664000.0,3.2787,3.2885,3.2591,3.2689,6664000.0
2012-12-31 11:00:00,3.34,3.36,3.33,3.33,6502400.0,3.2689,3.2885,3.2591,3.2591,6502400.0
2012-12-31 11:30:00,3.33,3.34,3.33,3.34,2123200.0,3.2591,3.2689,3.2591,3.2689,2123200.0
2012-12-31 12:00:00,3.34,3.34,3.33,3.34,1340800.0,3.2689,3.2689,3.2591,3.2689,1340800.0
2012-12-31 12:30:00,3.35,3.39,3.35,3.37,7972800.0,3.2787,3.3178,3.2787,3.2982,7972800.0
2012-12-31 13:00:00,3.37,3.39,3.35,3.38,7164800.0,3.2982,3.3178,3.2787,3.308,7164800.0
2012-12-31 13:30:00,3.38,3.4,3.36,3.37,8772800.0,3.308,3.3276,3.2885,3.2982,8772800.0
2012-12-31 14:00:00,3.37,3.39,3.36,3.39,3726400.0,3.2982,3.3178,3.2885,3.3178,3726400.0
2012-12-31 14:30:00,3.39,3.44,3.39,3.43,7131200.0,3.3178,3.3668,3.3178,3.357,7131200.0
2012-12-31 15:00:00,3.43,3.44,3.4,3.4,10499200.0,3.357,3.3668,3.3276,3.3276,10499200.0
2012-12-31 15:30:00,3.4,3.44,3.4,3.43,10291200.0,3.3276,3.3668,3.3276,3.357,10291200.0
2013-01-02 09:30:00,3.6,3.64,3.59,3.62,26744000.0,3.5234,3.5625,3.5136,3.5429,26744000.0
2013-01-02 10:00:00,3.63,3.63,3.6,3.61,7054400.0,3.5527,3.5527,3.5234,3.5331,7054400.0
2013-01-02 10:30:00,3.61,3.61,3.59,3.6,4489600.0,3.5331,3.5331,3.5136,3.5234,4489600.0
2013-01-02 11:00:00,3.59,3.6,3.58,3.59,5268800.0,3.5136,3.5234,3.5038,3.5136,5268800.0
2013-01-02 11:30:00,3.59,3.59,3.58,3.58,2099200.0,3.5136,3.5136,3.5038,3.5038,2099200.0
2013-01-02 12:00:00,3.58,3.59,3.57,3.59,2704000.0,3.5038,3.5136,3.494,3.5136,2704000.0
2013-01-02 12:30:00,3.59,3.59,3.58,3.58,1412800.0,3.5136,3.5136,3.5038,3.5038,1412800.0
2013-01-02 13:00:00,3.59,3.6,3.58,3.6,1931200.0,3.5136,3.5234,3.5038,3.5234,1931200.0
2013-01-02 13:30:00,3.6,3.6,3.58,3.59,1864000.0,3.5234,3.5234,3.5038,3.5136,1864000.0
2013-01-02 14:00:00,3.58,3.6,3.58,3.6,2332800.0,3.5038,3.5234,3.5038,3.5234,2332800.0
2013-01-02 14:30:00,3.6,3.61,3.59,3.6,1724800.0,3.5234,3.5331,3.5136,3.5234,1724800.0
2013-01-02 15:00:00,3.6,3.62,3.6,3.62,6014400.0,3.5234,3.5429,3.5234,3.5429,6014400.0
2013-01-02 15:30:00,3.62,3.65,3.61,3.65,15446400.0,3.5429,3.5723,3.5331,3.5723,15446400.0
2013-01-03 09:30:00,3.65,3.65,3.63,3.65,9086400.0,3.5723,3.5723,3.5527,3.5723,9086400.0
2013-01-03 10:00:00,3.65,3.66,3.64,3.65,4580800.0,3.5723,3.5821,3.5625,3.5723,4580800.0
2013-01-03 10:30:00,3.65,3.65,3.64,3.64,2113600.0,3.5723,3.5723,3.5625,3.5625,2113600.0
2013-01-03 11:00:00,3.64,3.65,3.64,3.65,2336000.0,3.5625,3.5723,3.5625,3.5723,2336000.0
2013-01-03 11:30:00,3.65,3.66,3.65,3.65,2166400.0,3.5723,3.5821,3.5723,3.5723,2166400.0
2013-01-03 12:00:00,3.65,3.66,3.65,3.65,1016000.0,3.5723,3.5821,3.5723,3.5723,1016000.0
2013-01-03 12:30:00,3.66,3.66,3.65,3.65,1806400.0,3.5821,3.5821,3.5723,3.5723,1806400.0
2013-01-03 13:00:00,3.65,3.65,3.64,3.65,1443200.0,3.5723,3.5723,3.5625,3.5723,1443200.0
2013-01-03 13:30:00,3.65,3.66,3.65,3.65,990400.0,3.5723,3.5821,3.5723,3.5723,990400.0
2013-01-03 14:00:00,3.65,3.65,3.63,3.63,2721600.0,3.5723,3.5723,3.5527,3.5527,2721600.0
2013-01-03 14:30:00,3.63,3.63,3.62,3.63,2417600.0,3.5527,3.5527,3.5429,3.5527,2417600.0
2013-01-03 15:00:00,3.63,3.63,3.6,3.6,3894400.0,3.5527,3.5527,3.5234,3.5234,3894400.0
2013-01-03 15:30:00,3.6,3.61,3.59,3.61,3456000.0,3.5234,3.5331,3.5136,3.5331,3456000.0
2013-01-04 09:30:00,3.61,3.61,3.59,3.61,4747200.0,3.5331,3.5331,3.5136,3.5331,4747200.0
2013-01-04 10:00:00,3.61,3.61,3.58,3.59,5768000.0,3.5331,3.5331,3.5038,3.5136,5768000.0
2013-01-04 10:30:00,3.59,3.59,3.57,3.58,2646400.0,3.5136,3.5136,3.494,3.5038,2646400.0
2013-01-04 11:00:00,3.58,3.59,3.58,3.59,1017600.0,3.5038,3.5136,3.5038,3.5136,1017600.0
2013-01-04 11:30:00,3.59,3.61,3.58,3.6,1680000.0,3.5136,3.5331,3.5038,3.5234,1680000.0
2013-01-04 12:00:00,3.6,3.61,3.6,3.61,841600.0,3.5234,3.5331,3.5234,3.5331,841600.0
2013-01-04 12:30:00,3.61,3.61,3.59,3.59,923200.0,3.5331,3.5331,3.5136,3.5136,923200.0
2013-01-04 13:00:00,3.6,3.6,3.59,3.6,724800.0,3.5234,3.5234,3.5136,3.5234,724800.0
2013-01-04 13:30:00,3.6,3.6,3.59,3.59,1073600.0,3.5234,3.5234,3.5136,3.5136,1073600.0
2013-01-04 14:00:00,3.59,3.6,3.59,3.6,582400.0,3.5136,3.5234,3.5136,3.5234,582400.0
2013-01-04 14:30:00,3.6,3.6,3.59,3.6,574400.0,3.5234,3.5234,3.5136,3.5234,574400.0
2013-01-04 15:00:00,3.6,3.61,3.6,3.61,2296000.0,3.5234,3.5331,3.5234,3.5331,2296000.0
2013-01-04 15:30:00,3.61,3.61,3.59,3.59,4742400.0,3.5331,3.5331,3.5136,3.5136,4742400.0
2013-01-07 09:30:00,3.57,3.57,3.55,3.56,5753600.0,3.494,3.494,3.4744,3.4842,5753600.0
2013-01-07 10:00:00,3.56,3.58,3.55,3.58,2294400.0,3.4842,3.5038,3.4744,3.5038,2294400.0
2013-01-07 10:30:00,3.58,3.59,3.57,3.58,4233600.0,3.5038,3.5136,3.494,3.5038,4233600.0
2013-01-07 11:00:00,3.58,3.6,3.58,3.59,6246400.0,3.5038,3.5234,3.5038,3.5136,6246400.0
2013-01-07 11:30:00,3.59,3.6,3.57,3.57,4387200.0,3.5136,3.5234,3.494,3.494,4387200.0
2013-01-07 12:00:00,3.57,3.57,3.56,3.56,2084800.0,3.494,3.494,3.4842,3.4842,2084800.0
2013-01-07 12:30:00,3.56,3.57,3.56,3.57,1777600.0,3.4842,3.494,3.4842,3.494,1777600.0
2013-01-07 13:00:00,3.57,3.58,3.57,3.58,1036800.0,3.494,3.5038,3.494,3.5038,1036800.0
2013-01-07 13:30:00,3.58,3.58,3.56,3.57,1216000.0,3.5038,3.5038,3.4842,3.494,1216000.0
2013-01-07 14:00:00,3.57,3.58,3.57,3.58,1355200.0,3.494,3.5038,3.494,3.5038,1355200.0
2013-01-07 14:30:00,3.58,3.58,3.58,3.58,1124800.0,3.5038,3.5038,3.5038,3.5038,1124800.0
2013-01-07 15:00:00,3.58,3.6,3.58,3.6,2776000.0,3.5038,3.5234,3.5038,3.5234,2776000.0
2013-01-07 15:30:00,3.6,3.6,3.59,3.59,4552000.0,3.5234,3.5234,3.5136,3.5136,4552000.0
2013-01-08 09:30:00,3.59,3.61,3.57,3.57,8252800.0,3.5136,3.5331,3.494,3.494,8252800.0
2013-01-08 10:00:00,3.58,3.58,3.56,3.57,4374400.0,3.5038,3.5038,3.4842,3.494,4374400.0
2013-01-08 10:30:00,3.57,3.57,3.55,3.55,1990400.0,3.494,3.494,3.4744,3.4744,1990400.0
2013-01-08 11:00:00,3.55,3.56,3.54,3.54,5484800.0,3.4744,3.4842,3.4646,3.4646,5484800.0
2013-01-08 11:30:00,3.54,3.56,3.54,3.55,1582400.0,3.4646,3.4842,3.4646,3.4744,1582400.0
2013-01-08 12:00:00,3.56,3.56,3.55,3.55,2035200.0,3.4842,3.4842,3.4744,3.4744,2035200.0
2013-01-08 12:30:00,3.55,3.55,3.54,3.55,1739200.0,3.4744,3.4744,3.4646,3.4744,1739200.0
2013-01-08 13:00:00,3.55,3.57,3.55,3.57,971200.0,3.4744,3.494,3.4744,3.494,971200.0
2013-01-08 13:30:00,3.57,3.57,3.56,3.57,2081600.0,3.494,3.494,3.4842,3.494,2081600.0
2013-01-08 14:00:00,3.57,3.58,3.57,3.57,2950400.0,3.494,3.5038,3.494,3.494,2950400.0
2013-01-08 14:30:00,3.57,3.57,3.56,3.56,664000.0,3.494,3.494,3.4842,3.4842,664000.0
2013-01-08 15:00:00,3.56,3.59,3.56,3.58,3348800.0,3.4842,3.5136,3.4842,3.5038,3348800.0
2013-01-08 15:30:00,3.58,3.59,3.56,3.58,5907200.0,3.5038,3.5136,3.4842,3.5038,5907200.0
2013-01-09 09:30:00,3.59,3.61,3.58,3.6,5860800.0,3.5136,3.5331,3.5038,3.5234,5860800.0
2013-01-09 10:00:00,3.6,3.62,3.59,3.62,5657600.0,3.5234,3.5429,3.5136,3.5429,5657600.0
2013-01-09 10:30:00,3.62,3.62,3.6,3.61,2099200.0,3.5429,3.5429,3.5234,3.5331,2099200.0
2013-01-09 11:00:00,3.61,3.62,3.61,3.61,1769600.0,3.5331,3.5429,3.5331,3.5331,1769600.0
2013-01-09 11:30:00,3.61,3.62,3.61,3.61,1371200.0,3.5331,3.5429,3.5331,3.5331,1371200.0
2013-01-09 12:00:00,3.61,3.61,3.61,3.61,1312000.0,3.5331,3.5331,3.5331,3.5331,1312000.0
2013-01-09 12:30:00,3.61,3.61,3.59,3.6,2526400.0,3.5331,3.5331,3.5136,3.5234,2526400.0
2013-01-09 13:00:00,3.6,3.6,3.59,3.6,1788800.0,3.5234,3.5234,3.5136,3.5234,1788800.0
2013-01-09 13:30:00,3.6,3.61,3.6,3.61,801600.0,3.5234,3.5331,3.5234,3.5331,801600.0
2013-01-09 14:00:00,3.61,3.61,3.6,3.61,1393600.0,3.5331,3.5331,3.5234,3.5331,1393600.0
2013-01-09 14:30:00,3.61,3.61,3.6,3.6,2894400.0,3.5331,3.5331,3.5234,3.5234,2894400.0
2013-01-09 15:00:00,3.6,3.6,3.59,3.6,2065600.0,3.5234,3.5234,3.5136,3.5234,2065600.0
2013-01-09 15:30:00,3.6,3.6,3.59,3.6,3934400.0,3.5234,3.5234,3.5136,3.5234,3934400.0
2013-01-10 09:30:00,3.65,3.66,3.63,3.64,8601600.0,3.5723,3.5821,3.5527,3.5625,8601600.0
2013-01-10 10:00:00,3.65,3.65,3.62,3.62,4523200.0,3.5723,3.5723,3.5429,3.5429,4523200.0
2013-01-10 10:30:00,3.62,3.62,3.6,3.6,6224000.0,3.5429,3.5429,3.5234,3.5234,6224000.0
2013-01-10 11:00:00,3.6,3.61,3.58,3.6,6030400.0,3.5234,3.5331,3.5038,3.5234,6030400.0
2013-01-10 11:30:00,3.6,3.6,3.59,3.6,3065600.0,3.5234,3.5234,3.5136,3.5234,3065600.0
2013-01-10 12:00:00,3.6,3.61,3.59,3.61,1579200.0,3.5234,3.5331,3.5136,3.5331,1579200.0
2013-01-10 12:30:00,3.61,3.61,3.6,3.61,1038400.0,3.5331,3.5331,3.5234,3.5331,1038400.0
2013-01-10 13:00:00,3.61,3.61,3.6,3.61,1600000.0,3.5331,3.5331,3.5234,3.5331,1600000.0
2013-01-10 13:30:00,3.61,3.61,3.6,3.61,865600.0,3.5331,3.5331,3.5234,3.5331,865600.0
2013-01-10 14:00:00,3.61,3.61,3.6,3.6,688000.0,3.5331,3.5331,3.5234,3.5234,688000.0
2013-01-10 14:30:00,3.6,3.64,3.6,3.63,5540800.0,3.5234,3.5625,3.5234,3.5527,5540800.0
2013-01-10 15:00:00,3.63,3.65,3.63,3.64,4297600.0,3.5527,3.5723,3.5527,3.5625,4297600.0
2013-01-10 15:30:00,3.65,3.65,3.64,3.64,8158400.0,3.5723,3.5723,3.5625,3.5625,8158400.0
2013-01-11 09:30:00,3.64,3.66,3.63,3.64,4872000.0,3.5625,3.5821,3.5527,3.5625,4872000.0
2013-01-11 10:00:00,3.63,3.64,3.63,3.63,2595200.0,3.5527,3.5625,3.5527,3.5527,2595200.0
2013-01-11 10:30:00,3.63,3.64,3.63,3.64,2257600.0,3.5527,3.5625,3.5527,3.5625,2257600.0
2013-01-11 11:00:00,3.64,3.64,3.63,3.63,1465600.0,3.5625,3.5625,3.5527,3.5527,1465600.0
2013-01-11 11:30:00,3.63,3.65,3.63,3.64,1411200.0,3.5527,3.5723,3.5527,3.5625,1411200.0
2013-01-11 12:00:00,3.65,3.65,3.64,3.64,707200.0,3.5723,3.5723,3.5625,3.5625,707200.0
2013-01-11 12:30:00,3.64,3.64,3.64,3.64,763200.0,3.5625,3.5625,3.5625,3.5625,763200.0
2013-01-11 13:00:00,3.64,3.64,3.64,3.64,140800.0,3.5625,3.5625,3.5625,3.5625,140800.0
2013-01-11 13:30:00,3.64,3.65,3.64,3.64,1401600.0,3.5625,3.5723,3.5625,3.5625,1401600.0
2013-01-11 14:00:00,3.64,3.65,3.64,3.65,2328000.0,3.5625,3.5723,3.5625,3.5723,2328000.0
2013-01-11 14:30:00,3.65,3.65,3.65,3.65,1468800.0,3.5723,3.5723,3.5723,3.5723,1468800.0
2013-01-11 15:00:00,3.65,3.66,3.64,3.65,2084800.0,3.5723,3.5821,3.5625,3.5723,2084800.0
2013-01-11 15:30:00,3.66,3.66,3.65,3.65,3985600.0,3.5821,3.5821,3.5723,3.5723,3985600.0
2013-01-14 09:30:00,3.62,3.64,3.6,3.61,6664000.0,3.5429,3.5625,3.5234,3.5331,6664000.0
2013-01-14 10:00:00,3.61,3.61,3.59,3.6,3918400.0,3.5331,3.5331,3.5136,3.5234,3918400.0
2013-01-14 10:30:00,3.6,3.61,3.6,3.61,2963200.0,3.5234,3.5331,3.5234,3.5331,2963200.0
2013-01-14 11:00:00,3.61,3.62,3.6,3.61,2539200.0,3.5331,3.5429,3.5234,3.5331,2539200.0
2013-01-14 11:30:00,3.61,3.61,3.6,3.61,1294400.0,3.5331,3.5331,3.5234,3.5331,1294400.0
2013-01-14 12:00:00,3.61,3.61,3.6,3.6,1044800.0,3.5331,3.5331,3.5234,3.5234,1044800.0
2013-01-14 12:30:00,3.6,3.61,3.6,3.6,881600.0,3.5234,3.5331,3.5234,3.5234,881600.0
2013-01-14 13:00:00,3.6,3.61,3.6,3.61,1000000.0,3.5234,3.5331,3.5234,3.5331,1000000.0
2013-01-14 13:30:00,3.61,3.61,3.6,3.6,1523200.0,3.5331,3.5331,3.5234,3.5234,1523200.0
2013-01-14 14:00:00,3.6,3.63,3.6,3.63,3622400.0,3.5234,3.5527,3.5234,3.5527,3622400.0
2013-01-14 14:30:00,3.63,3.63,3.62,3.62,1411200.0,3.5527,3.5527,3.5429,3.5429,1411200.0
2013-01-14 15:00:00,3.62,3.63,3.62,3.62,1353600.0,3.5429,3.5527,3.5429,3.5429,1353600.0
2013-01-14 15:30:00,3.62,3.62,3.6,3.62,4268800.0,3.5429,3.5429,3.5234,3.5429,4268800.0
2013-01-15 09:30:00,3.59,3.59,3.55,3.57,6924800.0,3.5136,3.5136,3.4744,3.494,6924800.0
2013-01-15 10:00:00,3.57,3.57,3.56,3.56,4478400.0,3.494,3.494,3.4842,3.4842,4478400.0
2013-01-15 10:30:00,3.56,3.57,3.56,3.57,1040000.0,3.4842,3.494,3.4842,3.494,1040000.0
2013-01-15 11:00:00,3.57,3.58,3.57,3.57,1072000.0,3.494,3.5038,3.494,3.494,1072000.0
2013-01-15 11:30:00,3.57,3.58,3.57,3.57,2328000.0,3.494,3.5038,3.494,3.494,2328000.0
2013-01-15 12:00:00,3.57,3.58,3.57,3.58,1233600.0,3.494,3.5038,3.494,3.5038,1233600.0
2013-01-15 12:30:00,3.58,3.6,3.58,3.59,2321600.0,3.5038,3.5234,3.5038,3.5136,2321600.0
2013-01-15 13:00:00,3.59,3.59,3.58,3.59,2156800.0,3.5136,3.5136,3.5038,3.5136,2156800.0
2013-01-15 13:30:00,3.59,3.59,3.57,3.57,1801600.0,3.5136,3.5136,3.494,3.494,1801600.0
2013-01-15 14:00:00,3.58,3.58,3.56,3.57,1446400.0,3.5038,3.5038,3.4842,3.494,1446400.0
2013-01-15 14:30:00,3.57,3.58,3.56,3.58,3148800.0,3.494,3.5038,3.4842,3.5038,3148800.0
2013-01-15 15:00:00,3.58,3.59,3.58,3.59,2003200.0,3.5038,3.5136,3.5038,3.5136,2003200.0
2013-01-15 15:30:00,3.59,3.59,3.58,3.59,6224000.0,3.5136,3.5136,3.5038,3.5136,6224000.0
2013-01-16 09:30:00,3.6,3.61,3.58,3.61,7456000.0,3.5234,3.5331,3.5038,3.5331,7456000.0
2013-01-16 10:00:00,3.6,3.63,3.6,3.62,4579200.0,3.5234,3.5527,3.5234,3.5429,4579200.0
2013-01-16 10:30:00,3.62,3.62,3.61,3.61,3398400.0,3.5429,3.5429,3.5331,3.5331,3398400.0
2013-01-16 11:00:00,3.61,3.62,3.61,3.62,1883200.0,3.5331,3.5429,3.5331,3.5429,1883200.0
2013-01-16 11:30:00,3.62,3.62,3.62,3.62,1459200.0,3.5429,3.5429,3.5429,3.5429,1459200.0
2013-01-16 12:00:00,3.62,3.62,3.61,3.62,1632000.0,3.5429,3.5429,3.5331,3.5429,1632000.0
2013-01-16 12:30:00,3.62,3.62,3.6,3.61,1430400.0,3.5429,3.5429,3.5234,3.5331,1430400.0
2013-01-16 13:00:00,3.61,3.62,3.61,3.61,1257600.0,3.5331,3.5429,3.5331,3.5331,1257600.0
2013-01-16 13:30:00,3.61,3.63,3.61,3.63,2916800.0,3.5331,3.5527,3.5331,3.5527,2916800.0
2013-01-16 14:00:00,3.62,3.63,3.62,3.63,1252800.0,3.5429,3.5527,3.5429,3.5527,1252800.0
2013-01-16 14:30:00,3.63,3.64,3.63,3.64,3681600.0,3.5527,3.5625,3.5527,3.5625,3681600.0
2013-01-16 15:00:00,3.64,3.64,3.62,3.62,1600000.0,3.5625,3.5625,3.5429,3.5429,1600000.0
2013-01-16 15:30:00,3.62,3.63,3.62,3.62,2665600.0,3.5429,3.5527,3.5429,3.5429,2665600.0
2013-01-17 09:30:00,3.65,3.65,3.63,3.65,8062400.0,3.5723,3.5723,3.5527,3.5723,8062400.0
2013-01-17 10:00:00,3.64,3.66,3.64,3.66,6464000.0,3.5625,3.5821,3.5625,3.5821,6464000.0
2013-01-17 10:30:00,3.66,3.66,3.63,3.64,4228800.0,3.5821,3.5821,3.5527,3.5625,4228800.0
2013-01-17 11:00:00,3.64,3.65,3.64,3.65,868800.0,3.5625,3.5723,3.5625,3.5723,868800.0
2013-01-17 11:30:00,3.65,3.66,3.64,3.65,2707200.0,3.5723,3.5821,3.5625,3.5723,2707200.0
2013-01-17 12:00:00,3.64,3.66,3.64,3.65,2032000.0,3.5625,3.5821,3.5625,3.5723,2032000.0
2013-01-17 12:30:00,3.66,3.66,3.65,3.65,1449600.0,3.5821,3.5821,3.5723,3.5723,1449600.0
2013-01-17 13:00:00,3.65,3.66,3.65,3.66,1457600.0,3.5723,3.5821,3.5723,3.5821,1457600.0
2013-01-17 13:30:00,3.66,3.67,3.65,3.67,2252800.0,3.5821,3.5919,3.5723,3.5919,2252800.0
2013-01-17 14:00:00,3.67,3.68,3.67,3.67,2033600.0,3.5919,3.6016,3.5919,3.5919,2033600.0
2013-01-17 14:30:00,3.67,3.68,3.66,3.66,1113600.0,3.5919,3.6016,3.5821,3.5821,1113600.0
2013-01-17 15:00:00,3.66,3.67,3.65,3.66,2078400.0,3.5821,3.5919,3.5723,3.5821,2078400.0
2013-01-17 15:30:00,3.66,3.66,3.65,3.65,7328000.0,3.5821,3.5821,3.5723,3.5723,7328000.0
2013-01-18 09:30:00,3.63,3.64,3.61,3.63,3268800.0,3.5527,3.5625,3.5331,3.5527,3268800.0
2013-01-18 10:00:00,3.63,3.64,3.62,3.63,1806400.0,3.5527,3.5625,3.5429,3.5527,1806400.0
2013-01-18 10:30:00,3.63,3.63,3.61,3.62,2880000.0,3.5527,3.5527,3.5331,3.5429,2880000.0
2013-01-18 11:00:00,3.62,3.62,3.6,3.61,5102400.0,3.5429,3.5429,3.5234,3.5331,5102400.0
2013-01-18 11:30:00,3.61,3.61,3.6,3.6,1537600.0,3.5331,3.5331,3.5234,3.5234,1537600.0
2013-01-18 12:00:00,3.6,3.61,3.6,3.61,697600.0,3.5234,3.5331,3.5234,3.5331,697600.0
2013-01-18 12:30:00,3.61,3.62,3.6,3.62,1588800.0,3.5331,3.5429,3.5234,3.5429,1588800.0
2013-01-18 13:00:00,3.62,3.63,3.62,3.62,2078400.0,3.5429,3.5527,3.5429,3.5429,2078400.0
2013-01-18 13:30:00,3.62,3.62,3.62,3.62,1880000.0,3.5429,3.5429,3.5429,3.5429,1880000.0
2013-01-18 14:00:00,3.62,3.62,3.62,3.62,936000.0,3.5429,3.5429,3.5429,3.5429,936000.0
2013-01-18 14:30:00,3.62,3.63,3.62,3.62,824000.0,3.5429,3.5527,3.5429,3.5429,824000.0
2013-01-18 15:00:00,3.62,3.63,3.62,3.63,736000.0,3.5429,3.5527,3.5429,3.5527,736000.0
2013-01-18 15:30:00,3.63,3.64,3.63,3.64,5854400.0,3.5527,3.5625,3.5527,3.5625,5854400.0
2013-01-22 09:30:00,3.64,3.65,3.62,3.63,6526400.0,3.5625,3.5723,3.5429,3.5527,6526400.0
2013-01-22 10:00:00,3.63,3.63,3.6,3.6,4808000.0,3.5527,3.5527,3.5234,3.5234,4808000.0
2013-01-22 10:30:00,3.6,3.61,3.6,3.61,2436800.0,3.5234,3.5331,3.5234,3.5331,2436800.0
2013-01-22 11:00:00,3.61,3.61,3.6,3.61,1406400.0,3.5331,3.5331,3.5234,3.5331,1406400.0
2013-01-22 11:30:00,3.61,3.61,3.6,3.61,2158400.0,3.5331,3.5331,3.5234,3.5331,2158400.0
2013-01-22 12:00:00,3.61,3.62,3.61,3.62,2307200.0,3.5331,3.5429,3.5331,3.5429,2307200.0
2013-01-22 12:30:00,3.62,3.62,3.61,3.61,2515200.0,3.5429,3.5429,3.5331,3.5331,2515200.0
2013-01-22 13:00:00,3.61,3.63,3.61,3.62,2140800.0,3.5331,3.5527,3.5331,3.5429,2140800.0
2013-01-22 13:30:00,3.62,3.63,3.62,3.62,1262400.0,3.5429,3.5527,3.5429,3.5429,1262400.0
2013-01-22 14:00:00,3.62,3.64,3.62,3.63,1411200.0,3.5429,3.5625,3.5429,3.5527,1411200.0
2013-01-22 14:30:00,3.63,3.64,3.63,3.64,2070400.0,3.5527,3.5625,3.5527,3.5625,2070400.0
2013-01-22 15:00:00,3.64,3.64,3.62,3.63,1838400.0,3.5625,3.5625,3.5429,3.5527,1838400.0
2013-01-22 15:30:00,3.63,3.65,3.62,3.65,3808000.0,3.5527,3.5723,3.5429,3.5723,3808000.0
2013-01-23 09:30:00,3.69,3.69,3.67,3.69,4555200.0,3.6114,3.6114,3.5919,3.6114,4555200.0
2013-01-23 10:00:00,3.69,3.71,3.69,3.69,4041600.0,3.6114,3.631,3.6114,3.6114,4041600.0
2013-01-23 10:30:00,3.69,3.69,3.68,3.69,3457600.0,3.6114,3.6114,3.6016,3.6114,3457600.0
2013-01-23 11:00:00,3.69,3.7,3.68,3.68,2707200.0,3.6114,3.6212,3.6016,3.6016,2707200.0
2013-01-23 11:30:00,3.68,3.69,3.68,3.69,1560000.0,3.6016,3.6114,3.6016,3.6114,1560000.0
2013-01-23 12:00:00,3.68,3.69,3.68,3.68,673600.0,3.6016,3.6114,3.6016,3.6016,673600.0
2013-01-23 12:30:00,3.68,3.69,3.68,3.69,2048000.0,3.6016,3.6114,3.6016,3.6114,2048000.0
2013-01-23 13:00:00,3.69,3.7,3.69,3.69,2491200.0,3.6114,3.6212,3.6114,3.6114,2491200.0
2013-01-23 13:30:00,3.69,3.69,3.69,3.69,742400.0,3.6114,3.6114,3.6114,3.6114,742400.0
2013-01-23 14:00:00,3.69,3.69,3.68,3.69,1971200.0,3.6114,3.6114,3.6016,3.6114,1971200.0
2013-01-23 14:30:00,3.69,3.7,3.69,3.7,3548800.0,3.6114,3.6212,3.6114,3.6212,3548800.0
2013-01-23 15:00:00,3.7,3.7,3.7,3.7,3624000.0,3.6212,3.6212,3.6212,3.6212,3624000.0
2013-01-23 15:30:00,3.7,3.7,3.69,3.69,9888000.0,3.6212,3.6212,3.6114,3.6114,9888000.0
2013-01-24 09:30:00,3.59,3.64,3.59,3.63,7971200.0,3.5136,3.5625,3.5136,3.5527,7971200.0
2013-01-24 10:00:00,3.63,3.65,3.63,3.64,4612800.0,3.5527,3.5723,3.5527,3.5625,4612800.0
2013-01-24 10:30:00,3.64,3.65,3.63,3.64,3630400.0,3.5625,3.5723,3.5527,3.5625,3630400.0
2013-01-24 11:00:00,3.64,3.65,3.64,3.65,3113600.0,3.5625,3.5723,3.5625,3.5723,3113600.0
2013-01-24 11:30:00,3.65,3.65,3.64,3.65,1630400.0,3.5723,3.5723,3.5625,3.5723,1630400.0
2013-01-24 12:00:00,3.65,3.65,3.63,3.63,2609600.0,3.5723,3.5723,3.5527,3.5527,2609600.0
2013-01-24 12:30:00,3.63,3.63,3.6,3.6,2305600.0,3.5527,3.5527,3.5234,3.5234,2305600.0
2013-01-24 13:00:00,3.6,3.61,3.6,3.61,2072000.0,3.5234,3.5331,3.5234,3.5331,2072000.0
2013-01-24 13:30:00,3.61,3.61,3.58,3.58,5124800.0,3.5331,3.5331,3.5038,3.5038,5124800.0
2013-01-24 14:00:00,3.58,3.59,3.58,3.59,2110400.0,3.5038,3.5136,3.5038,3.5136,2110400.0
2013-01-24 14:30:00,3.59,3.6,3.59,3.59,1675200.0,3.5136,3.5234,3.5136,3.5136,1675200.0
2013-01-24 15:00:00,3.59,3.6,3.59,3.6,2075200.0,3.5136,3.5234,3.5136,3.5234,2075200.0
2013-01-24 15:30:00,3.6,3.61,3.59,3.59,7313600.0,3.5234,3.5331,3.5136,3.5136,7313600.0
2013-01-25 09:30:00,3.61,3.64,3.6,3.64,7369600.0,3.5331,3.5625,3.5234,3.5625,7369600.0
2013-01-25 10:00:00,3.64,3.64,3.6,3.6,4833600.0,3.5625,3.5625,3.5234,3.5234,4833600.0
2013-01-25 10:30:00,3.6,3.61,3.6,3.6,3528000.0,3.5234,3.5331,3.5234,3.5234,3528000.0
2013-01-25 11:00:00,3.6,3.62,3.6,3.61,2360000.0,3.5234,3.5429,3.5234,3.5331,2360000.0
2013-01-25 11:30:00,3.61,3.62,3.6,3.6,2313600.0,3.5331,3.5429,3.5234,3.5234,2313600.0
2013-01-25 12:00:00,3.6,3.62,3.6,3.61,1897600.0,3.5234,3.5429,3.5234,3.5331,1897600.0
2013-01-25 12:30:00,3.6,3.62,3.6,3.6,2350400.0,3.5234,3.5429,3.5234,3.5234,2350400.0
2013-01-25 13:00:00,3.61,3.62,3.6,3.62,1193600.0,3.5331,3.5429,3.5234,3.5429,1193600.0
2013-01-25 13:30:00,3.62,3.64,3.62,3.63,3387200.0,3.5429,3.5625,3.5429,3.5527,3387200.0
2013-01-25 14:00:00,3.63,3.64,3.63,3.63,956800.0,3.5527,3.5625,3.5527,3.5527,956800.0
2013-01-25 14:30:00,3.64,3.64,3.63,3.63,1739200.0,3.5625,3.5625,3.5527,3.5527,1739200.0
2013-01-25 15:00:00,3.63,3.64,3.62,3.63,1958400.0,3.5527,3.5625,3.5429,3.5527,1958400.0
2013-01-25 15:30:00,3.63,3.63,3.61,3.62,4401600.0,3.5527,3.5527,3.5331,3.5429,4401600.0
2013-01-28 09:30:00,3.63,3.65,3.62,3.64,4446400.0,3.5527,3.5723,3.5429,3.5625,4446400.0
2013-01-28 10:00:00,3.64,3.65,3.62,3.64,4868800.0,3.5625,3.5723,3.5429,3.5625,4868800.0
2013-01-28 10:30:00,3.64,3.65,3.63,3.65,2393600.0,3.5625,3.5723,3.5527,3.5723,2393600.0
2013-01-28 11:00:00,3.65,3.65,3.64,3.65,2324800.0,3.5723,3.5723,3.5625,3.5723,2324800.0
2013-01-28 11:30:00,3.65,3.66,3.65,3.66,2044800.0,3.5723,3.5821,3.5723,3.5821,2044800.0
2013-01-28 12:00:00,3.66,3.66,3.65,3.65,1172800.0,3.5821,3.5821,3.5723,3.5723,1172800.0
2013-01-28 12:30:00,3.65,3.66,3.65,3.65,1291200.0,3.5723,3.5821,3.5723,3.5723,1291200.0
2013-01-28 13:00:00,3.65,3.65,3.63,3.63,2262400.0,3.5723,3.5723,3.5527,3.5527,2262400.0
2013-01-28 13:30:00,3.63,3.64,3.63,3.64,2960000.0,3.5527,3.5625,3.5527,3.5625,2960000.0
2013-01-28 14:00:00,3.64,3.65,3.64,3.65,2547200.0,3.5625,3.5723,3.5625,3.5723,2547200.0
2013-01-28 14:30:00,3.65,3.66,3.65,3.65,1931200.0,3.5723,3.5821,3.5723,3.5723,1931200.0
2013-01-28 15:00:00,3.65,3.66,3.64,3.64,3188800.0,3.5723,3.5821,3.5625,3.5625,3188800.0
2013-01-28 15:30:00,3.64,3.65,3.63,3.64,8003200.0,3.5625,3.5723,3.5527,3.5625,8003200.0
2013-01-29 09:30:00,3.63,3.63,3.61,3.62,11876800.0,3.5527,3.5527,3.5331,3.5429,11876800.0
2013-01-29 10:00:00,3.62,3.62,3.58,3.6,7921600.0,3.5429,3.5429,3.5038,3.5234,7921600.0
2013-01-29 10:30:00,3.6,3.62,3.6,3.62,4051200.0,3.5234,3.5429,3.5234,3.5429,4051200.0
2013-01-29 11:00:00,3.62,3.64,3.61,3.64,4081600.0,3.5429,3.5625,3.5331,3.5625,4081600.0
2013-01-29 11:30:00,3.64,3.65,3.64,3.64,3244800.0,3.5625,3.5723,3.5625,3.5625,3244800.0
2013-01-29 12:00:00,3.64,3.64,3.63,3.63,851200.0,3.5625,3.5625,3.5527,3.5527,851200.0
2013-01-29 12:30:00,3.63,3.64,3.63,3.64,1369600.0,3.5527,3.5625,3.5527,3.5625,1369600.0
2013-01-29 13:00:00,3.64,3.64,3.63,3.63,1036800.0,3.5625,3.5625,3.5527,3.5527,1036800.0
2013-01-29 13:30:00,3.63,3.64,3.63,3.64,1248000.0,3.5527,3.5625,3.5527,3.5625,1248000.0
2013-01-29 14:00:00,3.64,3.64,3.63,3.63,1168000.0,3.5625,3.5625,3.5527,3.5527,1168000.0
2013-01-29 14:30:00,3.63,3.64,3.63,3.63,1256000.0,3.5527,3.5625,3.5527,3.5527,1256000.0
2013-01-29 15:00:00,3.63,3.65,3.63,3.65,4259200.0,3.5527,3.5723,3.5527,3.5723,4259200.0
2013-01-29 15:30:00,3.65,3.66,3.64,3.64,3824000.0,3.5723,3.5821,3.5625,3.5625,3824000.0
2013-01-30 09:30:00,3.65,3.68,3.64,3.66,8670400.0,3.5723,3.6016,3.5625,3.5821,8670400.0
2013-01-30 10:00:00,3.66,3.67,3.63,3.64,5907200.0,3.5821,3.5919,3.5527,3.5625,5907200.0
2013-01-30 10:30:00,3.64,3.65,3.62,3.65,6036800.0,3.5625,3.5723,3.5429,3.5723,6036800.0
2013-01-30 11:00:00,3.65,3.66,3.65,3.65,1902400.0,3.5723,3.5821,3.5723,3.5723,1902400.0
2013-01-30 11:30:00,3.65,3.67,3.65,3.66,3371200.0,3.5723,3.5919,3.5723,3.5821,3371200.0
2013-01-30 12:00:00,3.66,3.66,3.64,3.64,1275200.0,3.5821,3.5821,3.5625,3.5625,1275200.0
2013-01-30 12:30:00,3.65,3.66,3.64,3.65,1612800.0,3.5723,3.5821,3.5625,3.5723,1612800.0
2013-01-30 13:00:00,3.65,3.66,3.64,3.65,937600.0,3.5723,3.5821,3.5625,3.5723,937600.0
2013-01-30 13:30:00,3.65,3.65,3.64,3.65,547200.0,3.5723,3.5723,3.5625,3.5723,547200.0
2013-01-30 14:00:00,3.65,3.66,3.63,3.64,3428800.0,3.5723,3.5821,3.5527,3.5625,3428800.0
2013-01-30 14:30:00,3.65,3.65,3.63,3.64,2408000.0,3.5723,3.5723,3.5527,3.5625,2408000.0
2013-01-30 15:00:00,3.64,3.64,3.62,3.62,2569600.0,3.5625,3.5625,3.5429,3.5429,2569600.0
2013-01-30 15:30:00,3.62,3.63,3.61,3.63,7916800.0,3.5429,3.5527,3.5331,3.5527,7916800.0
2013-01-31 09:30:00,3.62,3.66,3.62,3.65,3195200.0,3.5429,3.5821,3.5429,3.5723,3195200.0
2013-01-31 10:00:00,3.65,3.66,3.63,3.64,5148800.0,3.5723,3.5821,3.5527,3.5625,5148800.0
2013-01-31 10:30:00,3.63,3.65,3.62,3.62,2905600.0,3.5527,3.5723,3.5429,3.5429,2905600.0
2013-01-31 11:00:00,3.62,3.63,3.61,3.61,3744000.0,3.5429,3.5527,3.5331,3.5331,3744000.0
2013-01-31 11:30:00,3.61,3.62,3.6,3.61,3171200.0,3.5331,3.5429,3.5234,3.5331,3171200.0
2013-01-31 12:00:00,3.61,3.62,3.61,3.61,1323200.0,3.5331,3.5429,3.5331,3.5331,1323200.0
2013-01-31 12:30:00,3.61,3.63,3.61,3.63,2312000.0,3.5331,3.5527,3.5331,3.5527,2312000.0
2013-01-31 13:00:00,3.63,3.63,3.62,3.62,537600.0,3.5527,3.5527,3.5429,3.5429,537600.0
2013-01-31 13:30:00,3.62,3.62,3.62,3.62,796800.0,3.5429,3.5429,3.5429,3.5429,796800.0
2013-01-31 14:00:00,3.62,3.63,3.62,3.62,1136000.0,3.5429,3.5527,3.5429,3.5429,1136000.0
2013-01-31 14:30:00,3.62,3.63,3.62,3.63,2673600.0,3.5429,3.5527,3.5429,3.5527,2673600.0
2013-01-31 15:00:00,3.63,3.63,3.61,3.61,2417600.0,3.5527,3.5527,3.5331,3.5331,2417600.0
2013-01-31 15:30:00,3.61,3.62,3.61,3.61,6665600.0,3.5331,3.5429,3.5331,3.5331,6665600.0
2013-02-01 09:30:00,3.66,3.66,3.63,3.64,5376000.0,3.5821,3.5821,3.5527,3.5625,5376000.0
2013-02-01 10:00:00,3.64,3.67,3.64,3.64,4921600.0,3.5625,3.5919,3.5625,3.5625,4921600.0
2013-02-01 10:30:00,3.64,3.66,3.64,3.66,2660800.0,3.5625,3.5821,3.5625,3.5821,2660800.0
2013-02-01 11:00:00,3.66,3.66,3.66,3.66,1678400.0,3.5821,3.5821,3.5821,3.5821,1678400.0
2013-02-01 11:30:00,3.66,3.69,3.66,3.69,5585600.0,3.5821,3.6114,3.5821,3.6114,5585600.0
2013-02-01 12:00:00,3.69,3.69,3.68,3.69,2860800.0,3.6114,3.6114,3.6016,3.6114,2860800.0
2013-02-01 12:30:00,3.69,3.7,3.69,3.7,2912000.0,3.6114,3.6212,3.6114,3.6212,2912000.0
2013-02-01 13:00:00,3.7,3.7,3.69,3.7,1723200.0,3.6212,3.6212,3.6114,3.6212,1723200.0
2013-02-01 13:30:00,3.7,3.71,3.7,3.7,1926400.0,3.6212,3.631,3.6212,3.6212,1926400.0
2013-02-01 14:00:00,3.7,3.7,3.69,3.7,740800.0,3.6212,3.6212,3.6114,3.6212,740800.0
2013-02-01 14:30:00,3.7,3.7,3.69,3.69,1129600.0,3.6212,3.6212,3.6114,3.6114,1129600.0
2013-02-01 15:00:00,3.69,3.69,3.68,3.68,1630400.0,3.6114,3.6114,3.6016,3.6016,1630400.0
2013-02-01 15:30:00,3.68,3.69,3.68,3.69,3395200.0,3.6016,3.6114,3.6016,3.6114,3395200.0
2013-02-04 09:30:00,3.65,3.67,3.64,3.67,8174400.0,3.5723,3.5919,3.5625,3.5919,8174400.0
2013-02-04 10:00:00,3.66,3.67,3.65,3.66,3539200.0,3.5821,3.5919,3.5723,3.5821,3539200.0
2013-02-04 10:30:00,3.66,3.66,3.64,3.64,2593600.0,3.5821,3.5821,3.5625,3.5625,2593600.0
2013-02-04 11:00:00,3.64,3.65,3.62,3.62,5916800.0,3.5625,3.5723,3.5429,3.5429,5916800.0
2013-02-04 11:30:00,3.62,3.62,3.58,3.59,7291200.0,3.5429,3.5429,3.5038,3.5136,7291200.0
2013-02-04 12:00:00,3.59,3.6,3.58,3.59,2608000.0,3.5136,3.5234,3.5038,3.5136,2608000.0
2013-02-04 12:30:00,3.6,3.6,3.59,3.59,1355200.0,3.5234,3.5234,3.5136,3.5136,1355200.0
2013-02-04 13:00:00,3.59,3.6,3.59,3.59,1454400.0,3.5136,3.5234,3.5136,3.5136,1454400.0
2013-02-04 13:30:00,3.59,3.59,3.57,3.58,3835200.0,3.5136,3.5136,3.494,3.5038,3835200.0
2013-02-04 14:00:00,3.58,3.59,3.58,3.59,2078400.0,3.5038,3.5136,3.5038,3.5136,2078400.0
2013-02-04 14:30:00,3.59,3.6,3.58,3.6,2952000.0,3.5136,3.5234,3.5038,3.5234,2952000.0
2013-02-04 15:00:00,3.59,3.59,3.58,3.59,2808000.0,3.5136,3.5136,3.5038,3.5136,2808000.0
2013-02-04 15:30:00,3.59,3.59,3.56,3.56,11892800.0,3.5136,3.5136,3.4842,3.4842,11892800.0
2013-02-05 09:30:00,3.59,3.62,3.58,3.62,7888000.0,3.5136,3.5429,3.5038,3.5429,7888000.0
2013-02-05 10:00:00,3.62,3.63,3.61,3.62,3067200.0,3.5429,3.5527,3.5331,3.5429,3067200.0
2013-02-05 10:30:00,3.63,3.64,3.62,3.64,2432000.0,3.5527,3.5625,3.5429,3.5625,2432000.0
2013-02-05 11:00:00,3.64,3.65,3.64,3.64,2945600.0,3.5625,3.5723,3.5625,3.5625,2945600.0
2013-02-05 11:30:00,3.64,3.65,3.63,3.64,1681600.0,3.5625,3.5723,3.5527,3.5625,1681600.0
2013-02-05 12:00:00,3.64,3.65,3.64,3.64,1464000.0,3.5625,3.5723,3.5625,3.5625,1464000.0
2013-02-05 12:30:00,3.64,3.65,3.64,3.65,664000.0,3.5625,3.5723,3.5625,3.5723,664000.0
2013-02-05 13:00:00,3.65,3.66,3.65,3.66,2200000.0,3.5723,3.5821,3.5723,3.5821,2200000.0
2013-02-05 13:30:00,3.66,3.67,3.66,3.67,1819200.0,3.5821,3.5919,3.5821,3.5919,1819200.0
2013-02-05 14:00:00,3.67,3.68,3.66,3.68,2270400.0,3.5919,3.6016,3.5821,3.6016,2270400.0
2013-02-05 14:30:00,3.68,3.69,3.68,3.68,3366400.0,3.6016,3.6114,3.6016,3.6016,3366400.0
2013-02-05 15:00:00,3.68,3.69,3.68,3.68,1390400.0,3.6016,3.6114,3.6016,3.6016,1390400.0
2013-02-05 15:30:00,3.68,3.68,3.66,3.67,4683200.0,3.6016,3.6016,3.5821,3.5919,4683200.0
2013-02-06 09:30:00,3.64,3.67,3.64,3.66,4201600.0,3.5625,3.5919,3.5625,3.5821,4201600.0
2013-02-06 10:00:00,3.66,3.66,3.64,3.65,2582400.0,3.5821,3.5821,3.5625,3.5723,2582400.0
2013-02-06 10:30:00,3.65,3.66,3.63,3.66,4992000.0,3.5723,3.5821,3.5527,3.5821,4992000.0
2013-02-06 11:00:00,3.66,3.68,3.66,3.67,4953600.0,3.5821,3.6016,3.5821,3.5919,4953600.0
2013-02-06 11:30:00,3.67,3.67,3.66,3.67,2401600.0,3.5919,3.5919,3.5821,3.5919,2401600.0
2013-02-06 12:00:00,3.67,3.67,3.66,3.67,1032000.0,3.5919,3.5919,3.5821,3.5919,1032000.0
2013-02-06 12:30:00,3.67,3.67,3.65,3.65,1363200.0,3.5919,3.5919,3.5723,3.5723,1363200.0
2013-02-06 13:00:00,3.65,3.65,3.63,3.63,2616000.0,3.5723,3.5723,3.5527,3.5527,2616000.0
2013-02-06 13:30:00,3.63,3.64,3.62,3.63,2860800.0,3.5527,3.5625,3.5429,3.5527,2860800.0
2013-02-06 14:00:00,3.63,3.64,3.63,3.63,1227200.0,3.5527,3.5625,3.5527,3.5527,1227200.0
2013-02-06 14:30:00,3.63,3.64,3.63,3.64,905600.0,3.5527,3.5625,3.5527,3.5625,905600.0
2013-02-06 15:00:00,3.64,3.65,3.63,3.65,1388800.0,3.5625,3.5723,3.5527,3.5723,1388800.0
2013-02-06 15:30:00,3.65,3.65,3.64,3.64,6024000.0,3.5723,3.5723,3.5625,3.5625,6024000.0
2013-02-07 09:30:00,3.65,3.66,3.64,3.64,4163200.0,3.5723,3.5821,3.5625,3.5625,4163200.0
2013-02-07 10:00:00,3.64,3.65,3.58,3.59,5736000.0,3.5625,3.5723,3.5038,3.5136,5736000.0
2013-02-07 10:30:00,3.59,3.6,3.57,3.59,4825600.0,3.5136,3.5234,3.494,3.5136,4825600.0
2013-02-07 11:00:00,3.59,3.6,3.59,3.59,1684800.0,3.5136,3.5234,3.5136,3.5136,1684800.0
2013-02-07 11:30:00,3.59,3.59,3.58,3.59,1980800.0,3.5136,3.5136,3.5038,3.5136,1980800.0
2013-02-07 12:00:00,3.59,3.61,3.59,3.61,1275200.0,3.5136,3.5331,3.5136,3.5331,1275200.0
2013-02-07 12:30:00,3.61,3.62,3.61,3.62,1608000.0,3.5331,3.5429,3.5331,3.5429,1608000.0
2013-02-07 13:00:00,3.61,3.62,3.6,3.61,976000.0,3.5331,3.5429,3.5234,3.5331,976000.0
2013-02-07 13:30:00,3.61,3.62,3.6,3.62,1027200.0,3.5331,3.5429,3.5234,3.5429,1027200.0
2013-02-07 14:00:00,3.62,3.63,3.61,3.61,2505600.0,3.5429,3.5527,3.5331,3.5331,2505600.0
2013-02-07 14:30:00,3.61,3.62,3.6,3.62,1854400.0,3.5331,3.5429,3.5234,3.5429,1854400.0
2013-02-07 15:00:00,3.62,3.62,3.61,3.62,1817600.0,3.5429,3.5429,3.5331,3.5429,1817600.0
2013-02-07 15:30:00,3.62,3.65,3.61,3.65,9134400.0,3.5429,3.5723,3.5331,3.5723,9134400.0
2013-02-08 09:30:00,3.69,3.74,3.69,3.73,11340800.0,3.6114,3.6604,3.6114,3.6506,11340800.0
2013-02-08 10:00:00,3.73,3.74,3.72,3.73,3299200.0,3.6506,3.6604,3.6408,3.6506,3299200.0
2013-02-08 10:30:00,3.73,3.74,3.73,3.74,2211200.0,3.6506,3.6604,3.6506,3.6604,2211200.0
2013-02-08 11:00:00,3.74,3.74,3.73,3.73,1086400.0,3.6604,3.6604,3.6506,3.6506,1086400.0
2013-02-08 11:30:00,3.73,3.74,3.73,3.73,1617600.0,3.6506,3.6604,3.6506,3.6506,1617600.0
2013-02-08 12:00:00,3.73,3.74,3.73,3.73,569600.0,3.6506,3.6604,3.6506,3.6506,569600.0
2013-02-08 12:30:00,3.73,3.73,3.72,3.73,1030400.0,3.6506,3.6506,3.6408,3.6506,1030400.0
2013-02-08 13:00:00,3.73,3.74,3.73,3.73,864000.0,3.6506,3.6604,3.6506,3.6506,864000.0
2013-02-08 13:30:00,3.73,3.74,3.73,3.73,1232000.0,3.6506,3.6604,3.6506,3.6506,1232000.0
2013-02-08 14:00:00,3.74,3.74,3.73,3.74,406400.0,3.6604,3.6604,3.6506,3.6604,406400.0
2013-02-08 14:30:00,3.74,3.74,3.73,3.73,2025600.0,3.6604,3.6604,3.6506,3.6506,2025600.0
2013-02-08 15:00:00,3.73,3.74,3.73,3.73,1291200.0,3.6506,3.6604,3.6506,3.6506,1291200.0
2013-02-08 15:30:00,3.73,3.73,3.72,3.73,4110400.0,3.6506,3.6506,3.6408,3.6506,4110400.0
2013-02-11 09:30:00,3.73,3.74,3.71,3.71,2915200.0,3.6506,3.6604,3.631,3.631,2915200.0
2013-02-11 10:00:00,3.71,3.72,3.7,3.72,3494400.0,3.631,3.6408,3.6212,3.6408,3494400.0
2013-02-11 10:30:00,3.72,3.73,3.71,3.73,2696000.0,3.6408,3.6506,3.631,3.6506,2696000.0
2013-02-11 11:00:00,3.73,3.73,3.72,3.73,2065600.0,3.6506,3.6506,3.6408,3.6506,2065600.0
2013-02-11 11:30:00,3.73,3.73,3.72,3.73,891200.0,3.6506,3.6506,3.6408,3.6506,891200.0
2013-02-11 12:00:00,3.73,3.73,3.72,3.72,785600.0,3.6506,3.6506,3.6408,3.6408,785600.0
2013-02-11 12:30:00,3.72,3.72,3.71,3.72,2102400.0,3.6408,3.6408,3.631,3.6408,2102400.0
2013-02-11 13:00:00,3.72,3.72,3.71,3.72,1372800.0,3.6408,3.6408,3.631,3.6408,1372800.0
2013-02-11 13:30:00,3.72,3.72,3.71,3.72,940800.0,3.6408,3.6408,3.631,3.6408,940800.0
2013-02-11 14:00:00,3.71,3.72,3.71,3.72,4057600.0,3.631,3.6408,3.631,3.6408,4057600.0
2013-02-11 14:30:00,3.72,3.72,3.71,3.72,465600.0,3.6408,3.6408,3.631,3.6408,465600.0
2013-02-11 15:00:00,3.72,3.73,3.72,3.72,1382400.0,3.6408,3.6506,3.6408,3.6408,1382400.0
2013-02-11 15:30:00,3.72,3.73,3.72,3.73,2489600.0,3.6408,3.6506,3.6408,3.6506,2489600.0
2013-02-12 09:30:00,3.72,3.73,3.71,3.71,5032000.0,3.6408,3.6506,3.631,3.631,5032000.0
2013-02-12 10:00:00,3.71,3.73,3.71,3.72,3628800.0,3.631,3.6506,3.631,3.6408,3628800.0
2013-02-12 10:30:00,3.72,3.73,3.7,3.72,3600000.0,3.6408,3.6506,3.6212,3.6408,3600000.0
2013-02-12 11:00:00,3.72,3.72,3.7,3.71,1700800.0,3.6408,3.6408,3.6212,3.631,1700800.0
2013-02-12 11:30:00,3.71,3.71,3.69,3.7,2129600.0,3.631,3.631,3.6114,3.6212,2129600.0
2013-02-12 12:00:00,3.7,3.71,3.7,3.71,1384000.0,3.6212,3.631,3.6212,3.631,1384000.0
2013-02-12 12:30:00,3.71,3.72,3.71,3.72,1324800.0,3.631,3.6408,3.631,3.6408,1324800.0
2013-02-12 13:00:00,3.72,3.73,3.72,3.72,524800.0,3.6408,3.6506,3.6408,3.6408,524800.0
2013-02-12 13:30:00,3.72,3.72,3.71,3.71,281600.0,3.6408,3.6408,3.631,3.631,281600.0
2013-02-12 14:00:00,3.71,3.71,3.71,3.71,1380800.0,3.631,3.631,3.631,3.631,1380800.0
2013-02-12 14:30:00,3.71,3.71,3.71,3.71,350400.0,3.631,3.631,3.631,3.631,350400.0
2013-02-12 15:00:00,3.71,3.71,3.7,3.71,1587200.0,3.631,3.631,3.6212,3.631,1587200.0
2013-02-12 15:30:00,3.7,3.71,3.69,3.7,3521600.0,3.6212,3.631,3.6114,3.6212,3521600.0
2013-02-13 09:30:00,3.72,3.74,3.7,3.74,3372800.0,3.6408,3.6604,3.6212,3.6604,3372800.0
2013-02-13 10:00:00,3.75,3.75,3.74,3.74,3108800.0,3.6702,3.6702,3.6604,3.6604,3108800.0
2013-02-13 10:30:00,3.74,3.75,3.74,3.74,1929600.0,3.6604,3.6702,3.6604,3.6604,1929600.0
2013-02-13 11:00:00,3.74,3.74,3.71,3.71,2961600.0,3.6604,3.6604,3.631,3.631,2961600.0
2013-02-13 11:30:00,3.71,3.72,3.7,3.71,1307200.0,3.631,3.6408,3.6212,3.631,1307200.0
2013-02-13 12:00:00,3.71,3.72,3.71,3.71,395200.0,3.631,3.6408,3.631,3.631,395200.0
2013-02-13 12:30:00,3.72,3.73,3.71,3.72,480000.0,3.6408,3.6506,3.631,3.6408,480000.0
2013-02-13 13:00:00,3.72,3.72,3.71,3.72,497600.0,3.6408,3.6408,3.631,3.6408,497600.0
2013-02-13 13:30:00,3.73,3.73,3.73,3.73,497600.0,3.6506,3.6506,3.6506,3.6506,497600.0
2013-02-13 14:00:00,3.73,3.73,3.71,3.72,921600.0,3.6506,3.6506,3.631,3.6408,921600.0
2013-02-13 14:30:00,3.71,3.71,3.7,3.71,1068800.0,3.631,3.631,3.6212,3.631,1068800.0
2013-02-13 15:00:00,3.71,3.72,3.71,3.71,1134400.0,3.631,3.6408,3.631,3.631,1134400.0
2013-02-13 15:30:00,3.71,3.73,3.71,3.72,2979200.0,3.631,3.6506,3.631,3.6408,2979200.0
2013-02-14 09:30:00,3.69,3.71,3.69,3.69,3318400.0,3.6114,3.631,3.6114,3.6114,3318400.0
2013-02-14 10:00:00,3.69,3.71,3.69,3.7,1953600.0,3.6114,3.631,3.6114,3.6212,1953600.0
2013-02-14 10:30:00,3.7,3.72,3.7,3.72,4512000.0,3.6212,3.6408,3.6212,3.6408,4512000.0
2013-02-14 11:00:00,3.72,3.72,3.71,3.72,1161600.0,3.6408,3.6408,3.631,3.6408,1161600.0
2013-02-14 11:30:00,3.72,3.72,3.71,3.71,729600.0,3.6408,3.6408,3.631,3.631,729600.0
2013-02-14 12:00:00,3.71,3.72,3.71,3.72,979200.0,3.631,3.6408,3.631,3.6408,979200.0
2013-02-14 12:30:00,3.72,3.73,3.72,3.73,1281600.0,3.6408,3.6506,3.6408,3.6506,1281600.0
2013-02-14 13:00:00,3.73,3.73,3.72,3.72,1673600.0,3.6506,3.6506,3.6408,3.6408,1673600.0
2013-02-14 13:30:00,3.72,3.73,3.72,3.72,342400.0,3.6408,3.6506,3.6408,3.6408,342400.0
2013-02-14 14:00:00,3.72,3.73,3.72,3.73,1196800.0,3.6408,3.6506,3.6408,3.6506,1196800.0
2013-02-14 14:30:00,3.72,3.72,3.72,3.72,766400.0,3.6408,3.6408,3.6408,3.6408,766400.0
2013-02-14 15:00:00,3.72,3.73,3.72,3.72,1110400.0,3.6408,3.6506,3.6408,3.6408,1110400.0
2013-02-14 15:30:00,3.73,3.73,3.71,3.72,3720000.0,3.6506,3.6506,3.631,3.6408,3720000.0
2013-02-15 09:30:00,3.72,3.73,3.72,3.73,5278400.0,3.6408,3.6506,3.6408,3.6506,5278400.0
2013-02-15 10:00:00,3.73,3.74,3.73,3.73,2497600.0,3.6506,3.6604,3.6506,3.6506,2497600.0
2013-02-15 10:30:00,3.73,3.73,3.72,3.73,2080000.0,3.6506,3.6506,3.6408,3.6506,2080000.0
2013-02-15 11:00:00,3.73,3.73,3.72,3.73,966400.0,3.6506,3.6506,3.6408,3.6506,966400.0
2013-02-15 11:30:00,3.72,3.72,3.71,3.72,1808000.0,3.6408,3.6408,3.631,3.6408,1808000.0
2013-02-15 12:00:00,3.72,3.72,3.7,3.71,2121600.0,3.6408,3.6408,3.6212,3.631,2121600.0
2013-02-15 12:30:00,3.71,3.72,3.71,3.71,608000.0,3.631,3.6408,3.631,3.631,608000.0
2013-02-15 13:00:00,3.71,3.72,3.71,3.71,756800.0,3.631,3.6408,3.631,3.631,756800.0
2013-02-15 13:30:00,3.71,3.72,3.71,3.72,630400.0,3.631,3.6408,3.631,3.6408,630400.0
2013-02-15 14:00:00,3.72,3.72,3.68,3.68,4200000.0,3.6408,3.6408,3.6016,3.6016,4200000.0
2013-02-15 14:30:00,3.68,3.69,3.68,3.68,3020800.0,3.6016,3.6114,3.6016,3.6016,3020800.0
2013-02-15 15:00:00,3.68,3.69,3.68,3.69,1998400.0,3.6016,3.6114,3.6016,3.6114,1998400.0
2013-02-15 15:30:00,3.69,3.7,3.69,3.7,3897600.0,3.6114,3.6212,3.6114,3.6212,3897600.0
2013-02-19 09:30:00,3.72,3.74,3.71,3.73,2955200.0,3.6408,3.6604,3.631,3.6506,2955200.0
2013-02-19 10:00:00,3.73,3.74,3.72,3.74,1377600.0,3.6506,3.6604,3.6408,3.6604,1377600.0
2013-02-19 10:30:00,3.74,3.74,3.72,3.72,2084800.0,3.6604,3.6604,3.6408,3.6408,2084800.0
2013-02-19 11:00:00,3.72,3.73,3.72,3.73,1272000.0,3.6408,3.6506,3.6408,3.6506,1272000.0
2013-02-19 11:30:00,3.73,3.73,3.72,3.73,1547200.0,3.6506,3.6506,3.6408,3.6506,1547200.0
2013-02-19 12:00:00,3.73,3.73,3.72,3.73,371200.0,3.6506,3.6506,3.6408,3.6506,371200.0
2013-02-19 12:30:00,3.73,3.73,3.72,3.73,240000.0,3.6506,3.6506,3.6408,3.6506,240000.0
2013-02-19 13:00:00,3.73,3.73,3.73,3.73,604800.0,3.6506,3.6506,3.6506,3.6506,604800.0
2013-02-19 13:30:00,3.73,3.73,3.72,3.72,1166400.0,3.6506,3.6506,3.6408,3.6408,1166400.0
2013-02-19 14:00:00,3.72,3.74,3.72,3.73,1038400.0,3.6408,3.6604,3.6408,3.6506,1038400.0
2013-02-19 14:30:00,3.73,3.75,3.73,3.74,2665600.0,3.6506,3.6702,3.6506,3.6604,2665600.0
2013-02-19 15:00:00,3.74,3.75,3.74,3.74,678400.0,3.6604,3.6702,3.6604,3.6604,678400.0
2013-02-19 15:30:00,3.74,3.75,3.74,3.75,3212800.0,3.6604,3.6702,3.6604,3.6702,3212800.0
2013-02-20 09:30:00,3.75,3.75,3.73,3.73,2721600.0,3.6702,3.6702,3.6506,3.6506,2721600.0
2013-02-20 10:00:00,3.73,3.74,3.73,3.74,2798400.0,3.6506,3.6604,3.6506,3.6604,2798400.0
2013-02-20 10:30:00,3.75,3.75,3.73,3.73,2689600.0,3.6702,3.6702,3.6506,3.6506,2689600.0
2013-02-20 11:00:00,3.73,3.73,3.72,3.72,3363200.0,3.6506,3.6506,3.6408,3.6408,3363200.0
2013-02-20 11:30:00,3.72,3.72,3.69,3.7,6387200.0,3.6408,3.6408,3.6114,3.6212,6387200.0
2013-02-20 12:00:00,3.7,3.71,3.7,3.71,515200.0,3.6212,3.631,3.6212,3.631,515200.0
2013-02-20 12:30:00,3.71,3.71,3.7,3.7,905600.0,3.631,3.631,3.6212,3.6212,905600.0
2013-02-20 13:00:00,3.7,3.71,3.69,3.7,1254400.0,3.6212,3.631,3.6114,3.6212,1254400.0
2013-02-20 13:30:00,3.7,3.7,3.69,3.7,569600.0,3.6212,3.6212,3.6114,3.6212,569600.0
2013-02-20 14:00:00,3.69,3.71,3.69,3.7,3395200.0,3.6114,3.631,3.6114,3.6212,3395200.0
2013-02-20 14:30:00,3.69,3.7,3.66,3.67,5680000.0,3.6114,3.6212,3.5821,3.5919,5680000.0
2013-02-20 15:00:00,3.67,3.67,3.65,3.65,3398400.0,3.5919,3.5919,3.5723,3.5723,3398400.0
2013-02-20 15:30:00,3.65,3.66,3.64,3.64,5763200.0,3.5723,3.5821,3.5625,3.5625,5763200.0
2013-02-21 09:30:00,3.61,3.62,3.58,3.59,9067200.0,3.5331,3.5429,3.5038,3.5136,9067200.0
2013-02-21 10:00:00,3.58,3.6,3.57,3.59,7643200.0,3.5038,3.5234,3.494,3.5136,7643200.0
2013-02-21 10:30:00,3.6,3.61,3.58,3.59,4542400.0,3.5234,3.5331,3.5038,3.5136,4542400.0
2013-02-21 11:00:00,3.59,3.6,3.58,3.58,3371200.0,3.5136,3.5234,3.5038,3.5038,3371200.0
2013-02-21 11:30:00,3.58,3.58,3.57,3.57,2619200.0,3.5038,3.5038,3.494,3.494,2619200.0
2013-02-21 12:00:00,3.57,3.57,3.55,3.56,6187200.0,3.494,3.494,3.4744,3.4842,6187200.0
2013-02-21 12:30:00,3.56,3.56,3.55,3.56,1844800.0,3.4842,3.4842,3.4744,3.4842,1844800.0
2013-02-21 13:00:00,3.56,3.57,3.55,3.55,2761600.0,3.4842,3.494,3.4744,3.4744,2761600.0
2013-02-21 13:30:00,3.55,3.56,3.54,3.55,1766400.0,3.4744,3.4842,3.4646,3.4744,1766400.0
2013-02-21 14:00:00,3.55,3.55,3.53,3.55,2667200.0,3.4744,3.4744,3.4548,3.4744,2667200.0
2013-02-21 14:30:00,3.55,3.56,3.55,3.56,3646400.0,3.4744,3.4842,3.4744,3.4842,3646400.0
2013-02-21 15:00:00,3.57,3.59,3.56,3.58,5449600.0,3.494,3.5136,3.4842,3.5038,5449600.0
2013-02-21 15:30:00,3.58,3.58,3.56,3.56,10732800.0,3.5038,3.5038,3.4842,3.4842,10732800.0
2013-02-22 09:30:00,3.6,3.61,3.57,3.59,4110400.0,3.5234,3.5331,3.494,3.5136,4110400.0
2013-02-22 10:00:00,3.59,3.6,3.58,3.59,2596800.0,3.5136,3.5234,3.5038,3.5136,2596800.0
2013-02-22 10:30:00,3.59,3.6,3.58,3.59,2096000.0,3.5136,3.5234,3.5038,3.5136,2096000.0
2013-02-22 11:00:00,3.59,3.59,3.58,3.59,2246400.0,3.5136,3.5136,3.5038,3.5136,2246400.0
2013-02-22 11:30:00,3.59,3.6,3.59,3.6,2235200.0,3.5136,3.5234,3.5136,3.5234,2235200.0
2013-02-22 12:00:00,3.6,3.61,3.6,3.6,1296000.0,3.5234,3.5331,3.5234,3.5234,1296000.0
2013-02-22 12:30:00,3.6,3.62,3.6,3.62,2998400.0,3.5234,3.5429,3.5234,3.5429,2998400.0
2013-02-22 13:00:00,3.62,3.62,3.61,3.61,2364800.0,3.5429,3.5429,3.5331,3.5331,2364800.0
2013-02-22 13:30:00,3.61,3.62,3.61,3.62,552000.0,3.5331,3.5429,3.5331,3.5429,552000.0
2013-02-22 14:00:00,3.62,3.62,3.61,3.61,1444800.0,3.5429,3.5429,3.5331,3.5331,1444800.0
2013-02-22 14:30:00,3.61,3.62,3.61,3.61,724800.0,3.5331,3.5429,3.5331,3.5331,724800.0
2013-02-22 15:00:00,3.61,3.62,3.61,3.62,1740800.0,3.5331,3.5429,3.5331,3.5429,1740800.0
2013-02-22 15:30:00,3.62,3.63,3.62,3.63,5100800.0,3.5429,3.5527,3.5429,3.5527,5100800.0
2013-02-25 09:30:00,3.68,3.69,3.68,3.69,4320000.0,3.6016,3.6114,3.6016,3.6114,4320000.0
2013-02-25 10:00:00,3.69,3.7,3.67,3.67,6356800.0,3.6114,3.6212,3.5919,3.5919,6356800.0
2013-02-25 10:30:00,3.67,3.68,3.65,3.66,5478400.0,3.5919,3.6016,3.5723,3.5821,5478400.0
2013-02-25 11:00:00,3.65,3.67,3.65,3.66,4780800.0,3.5723,3.5919,3.5723,3.5821,4780800.0
2013-02-25 11:30:00,3.66,3.67,3.62,3.62,6955200.0,3.5821,3.5919,3.5429,3.5429,6955200.0
2013-02-25 12:00:00,3.62,3.64,3.62,3.64,6681600.0,3.5429,3.5625,3.5429,3.5625,6681600.0
2013-02-25 12:30:00,3.64,3.65,3.63,3.65,6976000.0,3.5625,3.5723,3.5527,3.5723,6976000.0
2013-02-25 13:00:00,3.65,3.65,3.64,3.64,3747200.0,3.5723,3.5723,3.5625,3.5625,3747200.0
2013-02-25 13:30:00,3.64,3.64,3.61,3.62,6537600.0,3.5625,3.5625,3.5331,3.5429,6537600.0
2013-02-25 14:00:00,3.61,3.62,3.6,3.61,3102400.0,3.5331,3.5429,3.5234,3.5331,3102400.0
2013-02-25 14:30:00,3.61,3.62,3.6,3.61,3064000.0,3.5331,3.5429,3.5234,3.5331,3064000.0
2013-02-25 15:00:00,3.61,3.61,3.58,3.58,3452800.0,3.5331,3.5331,3.5038,3.5038,3452800.0
2013-02-25 15:30:00,3.58,3.58,3.54,3.54,13142400.0,3.5038,3.5038,3.4646,3.4646,13142400.0
2013-02-26 09:30:00,3.55,3.56,3.54,3.56,6952000.0,3.4744,3.4842,3.4646,3.4842,6952000.0
2013-02-26 10:00:00,3.56,3.58,3.53,3.54,8899200.0,3.4842,3.5038,3.4548,3.4646,8899200.0
2013-02-26 10:30:00,3.54,3.56,3.53,3.54,8944000.0,3.4646,3.4842,3.4548,3.4646,8944000.0
2013-02-26 11:00:00,3.55,3.55,3.52,3.52,8600000.0,3.4744,3.4744,3.4451,3.4451,8600000.0
2013-02-26 11:30:00,3.52,3.53,3.5,3.52,5985600.0,3.4451,3.4548,3.4255,3.4451,5985600.0
2013-02-26 12:00:00,3.52,3.53,3.51,3.53,2276800.0,3.4451,3.4548,3.4353,3.4548,2276800.0
2013-02-26 12:30:00,3.53,3.54,3.52,3.54,1758400.0,3.4548,3.4646,3.4451,3.4646,1758400.0
2013-02-26 13:00:00,3.54,3.55,3.53,3.53,3211200.0,3.4646,3.4744,3.4548,3.4548,3211200.0
2013-02-26 13:30:00,3.53,3.57,3.53,3.56,3713600.0,3.4548,3.494,3.4548,3.4842,3713600.0
2013-02-26 14:00:00,3.56,3.57,3.55,3.57,2744000.0,3.4842,3.494,3.4744,3.494,2744000.0
2013-02-26 14:30:00,3.57,3.57,3.56,3.56,2596800.0,3.494,3.494,3.4842,3.4842,2596800.0
2013-02-26 15:00:00,3.56,3.57,3.55,3.56,2766400.0,3.4842,3.494,3.4744,3.4842,2766400.0
2013-02-26 15:30:00,3.56,3.58,3.56,3.57,4560000.0,3.4842,3.5038,3.4842,3.494,4560000.0
2013-02-27 09:30:00,3.57,3.59,3.56,3.58,3832000.0,3.494,3.5136,3.4842,3.5038,3832000.0
2013-02-27 10:00:00,3.58,3.61,3.57,3.61,6732800.0,3.5038,3.5331,3.494,3.5331,6732800.0
2013-02-27 10:30:00,3.61,3.63,3.6,3.62,5017600.0,3.5331,3.5527,3.5234,3.5429,5017600.0
2013-02-27 11:00:00,3.62,3.65,3.62,3.64,5595200.0,3.5429,3.5723,3.5429,3.5625,5595200.0
2013-02-27 11:30:00,3.64,3.65,3.63,3.64,2286400.0,3.5625,3.5723,3.5527,3.5625,2286400.0
2013-02-27 12:00:00,3.64,3.67,3.64,3.66,5083200.0,3.5625,3.5919,3.5625,3.5821,5083200.0
2013-02-27 12:30:00,3.66,3.67,3.63,3.65,5766400.0,3.5821,3.5919,3.5527,3.5723,5766400.0
2013-02-27 13:00:00,3.65,3.65,3.63,3.64,3744000.0,3.5723,3.5723,3.5527,3.5625,3744000.0
2013-02-27 13:30:00,3.65,3.65,3.64,3.64,1496000.0,3.5723,3.5723,3.5625,3.5625,1496000.0
2013-02-27 14:00:00,3.64,3.66,3.64,3.66,3201600.0,3.5625,3.5821,3.5625,3.5821,3201600.0
2013-02-27 14:30:00,3.66,3.68,3.65,3.68,4972800.0,3.5821,3.6016,3.5723,3.6016,4972800.0
2013-02-27 15:00:00,3.68,3.68,3.67,3.67,4201600.0,3.6016,3.6016,3.5919,3.5919,4201600.0
2013-02-27 15:30:00,3.67,3.68,3.64,3.64,11036800.0,3.5919,3.6016,3.5625,3.5625,11036800.0
2013-02-28 09:30:00,3.64,3.68,3.64,3.67,4728000.0,3.5625,3.6016,3.5625,3.5919,4728000.0
2013-02-28 10:00:00,3.67,3.69,3.66,3.67,5675200.0,3.5919,3.6114,3.5821,3.5919,5675200.0
2013-02-28 10:30:00,3.67,3.67,3.65,3.66,5025600.0,3.5919,3.5919,3.5723,3.5821,5025600.0
2013-02-28 11:00:00,3.66,3.67,3.65,3.67,2400000.0,3.5821,3.5919,3.5723,3.5919,2400000.0
2013-02-28 11:30:00,3.67,3.67,3.66,3.66,2283200.0,3.5919,3.5919,3.5821,3.5821,2283200.0
2013-02-28 12:00:00,3.66,3.67,3.66,3.67,5129600.0,3.5821,3.5919,3.5821,3.5919,5129600.0
2013-02-28 12:30:00,3.67,3.68,3.67,3.67,1129600.0,3.5919,3.6016,3.5919,3.5919,1129600.0
2013-02-28 13:00:00,3.67,3.69,3.67,3.68,2998400.0,3.5919,3.6114,3.5919,3.6016,2998400.0
2013-02-28 13:30:00,3.68,3.69,3.68,3.69,2475200.0,3.6016,3.6114,3.6016,3.6114,2475200.0
2013-02-28 14:00:00,3.68,3.69,3.68,3.69,1932800.0,3.6016,3.6114,3.6016,3.6114,1932800.0
2013-02-28 14:30:00,3.69,3.69,3.67,3.68,2425600.0,3.6114,3.6114,3.5919,3.6016,2425600.0
2013-02-28 15:00:00,3.67,3.67,3.65,3.66,5156800.0,3.5919,3.5919,3.5723,3.5821,5156800.0
2013-02-28 15:30:00,3.66,3.67,3.63,3.63,6732800.0,3.5821,3.5919,3.5527,3.5527,6732800.0
2013-03-01 09:30:00,3.6,3.6,3.57,3.58,2966400.0,3.5234,3.5234,3.494,3.5038,2966400.0
2013-03-01 10:00:00,3.58,3.61,3.58,3.6,4030400.0,3.5038,3.5331,3.5038,3.5234,4030400.0
2013-03-01 10:30:00,3.6,3.65,3.6,3.65,2987200.0,3.5234,3.5723,3.5234,3.5723,2987200.0
2013-03-01 11:00:00,3.65,3.66,3.63,3.64,4838400.0,3.5723,3.5821,3.5527,3.5625,4838400.0
2013-03-01 11:30:00,3.64,3.64,3.62,3.63,3136000.0,3.5625,3.5625,3.5429,3.5527,3136000.0
2013-03-01 12:00:00,3.63,3.67,3.63,3.66,2779200.0,3.5527,3.5919,3.5527,3.5821,2779200.0
2013-03-01 12:30:00,3.66,3.67,3.65,3.66,1907200.0,3.5821,3.5919,3.5723,3.5821,1907200.0
2013-03-01 13:00:00,3.66,3.67,3.65,3.66,1286400.0,3.5821,3.5919,3.5723,3.5821,1286400.0
2013-03-01 13:30:00,3.66,3.66,3.64,3.66,1129600.0,3.5821,3.5821,3.5625,3.5821,1129600.0
2013-03-01 14:00:00,3.66,3.66,3.65,3.65,702400.0,3.5821,3.5821,3.5723,3.5723,702400.0
2013-03-01 14:30:00,3.65,3.66,3.65,3.65,1432000.0,3.5723,3.5821,3.5723,3.5723,1432000.0
2013-03-01 15:00:00,3.65,3.66,3.65,3.66,1510400.0,3.5723,3.5821,3.5723,3.5821,1510400.0
2013-03-01 15:30:00,3.66,3.66,3.65,3.66,3512000.0,3.5821,3.5821,3.5723,3.5821,3512000.0
2013-03-04 09:30:00,3.63,3.65,3.63,3.64,5174400.0,3.5527,3.5723,3.5527,3.5625,5174400.0
2013-03-04 10:00:00,3.64,3.65,3.63,3.63,2276800.0,3.5625,3.5723,3.5527,3.5527,2276800.0
2013-03-04 10:30:00,3.64,3.65,3.62,3.65,3312000.0,3.5625,3.5723,3.5429,3.5723,3312000.0
2013-03-04 11:00:00,3.65,3.66,3.64,3.66,4832000.0,3.5723,3.5821,3.5625,3.5821,4832000.0
2013-03-04 11:30:00,3.66,3.66,3.65,3.66,1377600.0,3.5821,3.5821,3.5723,3.5821,1377600.0
2013-03-04 12:00:00,3.66,3.66,3.63,3.63,2601600.0,3.5821,3.5821,3.5527,3.5527,2601600.0
2013-03-04 12:30:00,3.63,3.64,3.62,3.64,3046400.0,3.5527,3.5625,3.5429,3.5625,3046400.0
2013-03-04 13:00:00,3.64,3.66,3.63,3.66,2686400.0,3.5625,3.5821,3.5527,3.5821,2686400.0
2013-03-04 13:30:00,3.66,3.67,3.66,3.66,2961600.0,3.5821,3.5919,3.5821,3.5821,2961600.0
2013-03-04 14:00:00,3.66,3.68,3.65,3.67,3392000.0,3.5821,3.6016,3.5723,3.5919,3392000.0
2013-03-04 14:30:00,3.67,3.69,3.67,3.68,3492800.0,3.5919,3.6114,3.5919,3.6016,3492800.0
2013-03-04 15:00:00,3.69,3.69,3.67,3.68,2680000.0,3.6114,3.6114,3.5919,3.6016,2680000.0
2013-03-04 15:30:00,3.68,3.69,3.68,3.69,4467200.0,3.6016,3.6114,3.6016,3.6114,4467200.0
2013-03-05 09:30:00,3.73,3.77,3.73,3.75,11878400.0,3.6506,3.6897,3.6506,3.6702,11878400.0
2013-03-05 10:00:00,3.75,3.78,3.75,3.77,4777600.0,3.6702,3.6995,3.6702,3.6897,4777600.0
2013-03-05 10:30:00,3.78,3.79,3.78,3.78,5868800.0,3.6995,3.7093,3.6995,3.6995,5868800.0
2013-03-05 11:00:00,3.78,3.79,3.78,3.78,3240000.0,3.6995,3.7093,3.6995,3.6995,3240000.0
2013-03-05 11:30:00,3.78,3.81,3.78,3.8,3422400.0,3.6995,3.7289,3.6995,3.7191,3422400.0
2013-03-05 12:00:00,3.8,3.81,3.79,3.8,1011200.0,3.7191,3.7289,3.7093,3.7191,1011200.0
2013-03-05 12:30:00,3.8,3.8,3.79,3.79,2188800.0,3.7191,3.7191,3.7093,3.7093,2188800.0
2013-03-05 13:00:00,3.79,3.8,3.79,3.8,1820800.0,3.7093,3.7191,3.7093,3.7191,1820800.0
2013-03-05 13:30:00,3.8,3.81,3.78,3.78,3092800.0,3.7191,3.7289,3.6995,3.6995,3092800.0
2013-03-05 14:00:00,3.78,3.79,3.78,3.78,1032000.0,3.6995,3.7093,3.6995,3.6995,1032000.0
2013-03-05 14:30:00,3.78,3.79,3.77,3.78,1798400.0,3.6995,3.7093,3.6897,3.6995,1798400.0
2013-03-05 15:00:00,3.78,3.79,3.77,3.78,1713600.0,3.6995,3.7093,3.6897,3.6995,1713600.0
2013-03-05 15:30:00,3.78,3.8,3.78,3.8,4921600.0,3.6995,3.7191,3.6995,3.7191,4921600.0
2013-03-06 09:30:00,3.82,3.82,3.79,3.79,7875200.0,3.7387,3.7387,3.7093,3.7093,7875200.0
2013-03-06 10:00:00,3.8,3.8,3.78,3.79,2947200.0,3.7191,3.7191,3.6995,3.7093,2947200.0
2013-03-06 10:30:00,3.79,3.8,3.77,3.77,3078400.0,3.7093,3.7191,3.6897,3.6897,3078400.0
2013-03-06 11:00:00,3.77,3.79,3.77,3.78,1430400.0,3.6897,3.7093,3.6897,3.6995,1430400.0
2013-03-06 11:30:00,3.78,3.79,3.78,3.78,1528000.0,3.6995,3.7093,3.6995,3.6995,1528000.0
2013-03-06 12:00:00,3.78,3.78,3.77,3.77,1187200.0,3.6995,3.6995,3.6897,3.6897,1187200.0
2013-03-06 12:30:00,3.77,3.78,3.77,3.77,473600.0,3.6897,3.6995,3.6897,3.6897,473600.0
2013-03-06 13:00:00,3.77,3.78,3.77,3.78,1153600.0,3.6897,3.6995,3.6897,3.6995,1153600.0
2013-03-06 13:30:00,3.78,3.79,3.77,3.78,1259200.0,3.6995,3.7093,3.6897,3.6995,1259200.0
2013-03-06 14:00:00,3.78,3.79,3.78,3.78,508800.0,3.6995,3.7093,3.6995,3.6995,508800.0
2013-03-06 14:30:00,3.78,3.8,3.78,3.79,2051200.0,3.6995,3.7191,3.6995,3.7093,2051200.0
2013-03-06 15:00:00,3.79,3.79,3.78,3.78,1433600.0,3.7093,3.7093,3.6995,3.6995,1433600.0
2013-03-06 15:30:00,3.78,3.78,3.77,3.78,2216000.0,3.6995,3.6995,3.6897,3.6995,2216000.0
2013-03-07 09:30:00,3.79,3.79,3.78,3.79,3952000.0,3.7093,3.7093,3.6995,3.7093,3952000.0
2013-03-07 10:00:00,3.79,3.79,3.77,3.78,2411200.0,3.7093,3.7093,3.6897,3.6995,2411200.0
2013-03-07 10:30:00,3.78,3.79,3.78,3.78,1764800.0,3.6995,3.7093,3.6995,3.6995,1764800.0
2013-03-07 11:00:00,3.78,3.8,3.78,3.8,1628800.0,3.6995,3.7191,3.6995,3.7191,1628800.0
2013-03-07 11:30:00,3.79,3.81,3.79,3.8,2299200.0,3.7093,3.7289,3.7093,3.7191,2299200.0
2013-03-07 12:00:00,3.8,3.8,3.79,3.8,1268800.0,3.7191,3.7191,3.7093,3.7191,1268800.0
2013-03-07 12:30:00,3.8,3.8,3.79,3.8,548800.0,3.7191,3.7191,3.7093,3.7191,548800.0
2013-03-07 13:00:00,3.8,3.8,3.79,3.79,625600.0,3.7191,3.7191,3.7093,3.7093,625600.0
2013-03-07 13:30:00,3.79,3.79,3.78,3.79,1222400.0,3.7093,3.7093,3.6995,3.7093,1222400.0
2013-03-07 14:00:00,3.79,3.79,3.77,3.78,1016000.0,3.7093,3.7093,3.6897,3.6995,1016000.0
2013-03-07 14:30:00,3.78,3.8,3.78,3.8,825600.0,3.6995,3.7191,3.6995,3.7191,825600.0
2013-03-07 15:00:00,3.8,3.8,3.79,3.8,1830400.0,3.7191,3.7191,3.7093,3.7191,1830400.0
2013-03-07 15:30:00,3.8,3.81,3.8,3.8,2771200.0,3.7191,3.7289,3.7191,3.7191,2771200.0
2013-03-08 09:30:00,3.82,3.83,3.8,3.8,4120000.0,3.7387,3.7485,3.7191,3.7191,4120000.0
2013-03-08 10:00:00,3.79,3.8,3.78,3.8,2889600.0,3.7093,3.7191,3.6995,3.7191,2889600.0
2013-03-08 10:30:00,3.8,3.8,3.79,3.8,1894400.0,3.7191,3.7191,3.7093,3.7191,1894400.0
2013-03-08 11:00:00,3.8,3.81,3.79,3.8,1516800.0,3.7191,3.7289,3.7093,3.7191,1516800.0
2013-03-08 11:30:00,3.8,3.81,3.8,3.81,745600.0,3.7191,3.7289,3.7191,3.7289,745600.0
2013-03-08 12:00:00,3.81,3.81,3.8,3.8,1678400.0,3.7289,3.7289,3.7191,3.7191,1678400.0
2013-03-08 12:30:00,3.8,3.8,3.79,3.8,806400.0,3.7191,3.7191,3.7093,3.7191,806400.0
2013-03-08 13:00:00,3.8,3.81,3.79,3.8,1526400.0,3.7191,3.7289,3.7093,3.7191,1526400.0
2013-03-08 13:30:00,3.8,3.81,3.8,3.8,225600.0,3.7191,3.7289,3.7191,3.7191,225600.0
2013-03-08 14:00:00,3.8,3.81,3.8,3.8,955200.0,3.7191,3.7289,3.7191,3.7191,955200.0
2013-03-08 14:30:00,3.81,3.81,3.8,3.81,796800.0,3.7289,3.7289,3.7191,3.7289,796800.0
2013-03-08 15:00:00,3.81,3.82,3.81,3.81,1694400.0,3.7289,3.7387,3.7289,3.7289,1694400.0
2013-03-08 15:30:00,3.81,3.82,3.81,3.81,3540800.0,3.7289,3.7387,3.7289,3.7289,3540800.0
2013-03-11 09:30:00,3.8,3.8,3.78,3.79,2246400.0,3.7191,3.7191,3.6995,3.7093,2246400.0
2013-03-11 10:00:00,3.79,3.79,3.78,3.78,1416000.0,3.7093,3.7093,3.6995,3.6995,1416000.0
2013-03-11 10:30:00,3.78,3.79,3.77,3.78,1518400.0,3.6995,3.7093,3.6897,3.6995,1518400.0
2013-03-11 11:00:00,3.78,3.79,3.78,3.79,1516800.0,3.6995,3.7093,3.6995,3.7093,1516800.0
2013-03-11 11:30:00,3.79,3.8,3.79,3.8,1139200.0,3.7093,3.7191,3.7093,3.7191,1139200.0
2013-03-11 12:00:00,3.8,3.81,3.8,3.8,1675200.0,3.7191,3.7289,3.7191,3.7191,1675200.0
2013-03-11 12:30:00,3.8,3.8,3.8,3.8,305600.0,3.7191,3.7191,3.7191,3.7191,305600.0
2013-03-11 13:00:00,3.8,3.81,3.8,3.81,912000.0,3.7191,3.7289,3.7191,3.7289,912000.0
2013-03-11 13:30:00,3.81,3.81,3.81,3.81,1132800.0,3.7289,3.7289,3.7289,3.7289,1132800.0
2013-03-11 14:00:00,3.8,3.81,3.8,3.8,809600.0,3.7191,3.7289,3.7191,3.7191,809600.0
2013-03-11 14:30:00,3.8,3.83,3.8,3.82,3486400.0,3.7191,3.7485,3.7191,3.7387,3486400.0
2013-03-11 15:00:00,3.82,3.83,3.82,3.82,1928000.0,3.7387,3.7485,3.7387,3.7387,1928000.0
2013-03-11 15:30:00,3.82,3.83,3.82,3.83,2649600.0,3.7387,3.7485,3.7387,3.7485,2649600.0
2013-03-12 09:30:00,3.81,3.82,3.8,3.82,3289600.0,3.7289,3.7387,3.7191,3.7387,3289600.0
2013-03-12 10:00:00,3.82,3.82,3.81,3.81,1763200.0,3.7387,3.7387,3.7289,3.7289,1763200.0
2013-03-12 10:30:00,3.81,3.81,3.79,3.8,2398400.0,3.7289,3.7289,3.7093,3.7191,2398400.0
2013-03-12 11:00:00,3.8,3.8,3.77,3.77,5003200.0,3.7191,3.7191,3.6897,3.6897,5003200.0
2013-03-12 11:30:00,3.77,3.79,3.77,3.79,2057600.0,3.6897,3.7093,3.6897,3.7093,2057600.0
2013-03-12 12:00:00,3.79,3.79,3.78,3.78,1086400.0,3.7093,3.7093,3.6995,3.6995,1086400.0
2013-03-12 12:30:00,3.78,3.8,3.78,3.8,2939200.0,3.6995,3.7191,3.6995,3.7191,2939200.0
2013-03-12 13:00:00,3.79,3.8,3.79,3.79,1220800.0,3.7093,3.7191,3.7093,3.7093,1220800.0
2013-03-12 13:30:00,3.79,3.8,3.78,3.78,2468800.0,3.7093,3.7191,3.6995,3.6995,2468800.0
2013-03-12 14:00:00,3.78,3.78,3.77,3.78,1496000.0,3.6995,3.6995,3.6897,3.6995,1496000.0
2013-03-12 14:30:00,3.78,3.79,3.77,3.78,1350400.0,3.6995,3.7093,3.6897,3.6995,1350400.0
2013-03-12 15:00:00,3.78,3.81,3.78,3.8,2292800.0,3.6995,3.7289,3.6995,3.7191,2292800.0
2013-03-12 15:30:00,3.8,3.81,3.79,3.8,4094400.0,3.7191,3.7289,3.7093,3.7191,4094400.0
2013-03-13 09:30:00,3.81,3.81,3.77,3.78,4171200.0,3.7289,3.7289,3.6897,3.6995,4171200.0
2013-03-13 10:00:00,3.78,3.79,3.77,3.78,3644800.0,3.6995,3.7093,3.6897,3.6995,3644800.0
2013-03-13 10:30:00,3.78,3.8,3.78,3.8,3312000.0,3.6995,3.7191,3.6995,3.7191,3312000.0
2013-03-13 11:00:00,3.8,3.8,3.79,3.79,1113600.0,3.7191,3.7191,3.7093,3.7093,1113600.0
2013-03-13 11:30:00,3.79,3.79,3.78,3.78,1332800.0,3.7093,3.7093,3.6995,3.6995,1332800.0
2013-03-13 12:00:00,3.78,3.8,3.78,3.8,1856000.0,3.6995,3.7191,3.6995,3.7191,1856000.0
2013-03-13 12:30:00,3.8,3.81,3.8,3.81,1892800.0,3.7191,3.7289,3.7191,3.7289,1892800.0
2013-03-13 13:00:00,3.81,3.81,3.8,3.8,777600.0,3.7289,3.7289,3.7191,3.7191,777600.0
2013-03-13 13:30:00,3.81,3.82,3.8,3.82,1961600.0,3.7289,3.7387,3.7191,3.7387,1961600.0
2013-03-13 14:00:00,3.82,3.82,3.81,3.81,1019200.0,3.7387,3.7387,3.7289,3.7289,1019200.0
2013-03-13 14:30:00,3.81,3.81,3.8,3.8,1264000.0,3.7289,3.7289,3.7191,3.7191,1264000.0
2013-03-13 15:00:00,3.8,3.8,3.79,3.8,3056000.0,3.7191,3.7191,3.7093,3.7191,3056000.0
2013-03-13 15:30:00,3.8,3.8,3.79,3.79,5457600.0,3.7191,3.7191,3.7093,3.7093,5457600.0
2013-03-14 09:30:00,3.82,3.83,3.82,3.82,4270400.0,3.7387,3.7485,3.7387,3.7387,4270400.0
2013-03-14 10:00:00,3.82,3.83,3.8,3.82,4683200.0,3.7387,3.7485,3.7191,3.7387,4683200.0
2013-03-14 10:30:00,3.82,3.82,3.81,3.81,3036800.0,3.7387,3.7387,3.7289,3.7289,3036800.0
2013-03-14 11:00:00,3.81,3.82,3.81,3.81,1368000.0,3.7289,3.7387,3.7289,3.7289,1368000.0
2013-03-14 11:30:00,3.81,3.82,3.8,3.81,1841600.0,3.7289,3.7387,3.7191,3.7289,1841600.0
2013-03-14 12:00:00,3.81,3.82,3.81,3.82,1118400.0,3.7289,3.7387,3.7289,3.7387,1118400.0
2013-03-14 12:30:00,3.82,3.83,3.82,3.82,814400.0,3.7387,3.7485,3.7387,3.7387,814400.0
2013-03-14 13:00:00,3.82,3.82,3.81,3.81,952000.0,3.7387,3.7387,3.7289,3.7289,952000.0
2013-03-14 13:30:00,3.81,3.81,3.81,3.81,1000000.0,3.7289,3.7289,3.7289,3.7289,1000000.0
2013-03-14 14:00:00,3.81,3.81,3.8,3.81,654400.0,3.7289,3.7289,3.7191,3.7289,654400.0
2013-03-14 14:30:00,3.81,3.81,3.81,3.81,945600.0,3.7289,3.7289,3.7289,3.7289,945600.0
2013-03-14 15:00:00,3.81,3.82,3.81,3.81,1238400.0,3.7289,3.7387,3.7289,3.7289,1238400.0
2013-03-14 15:30:00,3.81,3.82,3.81,3.82,3780800.0,3.7289,3.7387,3.7289,3.7387,3780800.0
2013-03-15 09:30:00,3.82,3.83,3.79,3.79,3718400.0,3.7387,3.7485,3.7093,3.7093,3718400.0
2013-03-15 10:00:00,3.79,3.8,3.78,3.8,4595200.0,3.7093,3.7191,3.6995,3.7191,4595200.0
2013-03-15 10:30:00,3.79,3.8,3.79,3.79,2515200.0,3.7093,3.7191,3.7093,3.7093,2515200.0
2013-03-15 11:00:00,3.8,3.81,3.79,3.81,2817600.0,3.7191,3.7289,3.7093,3.7289,2817600.0
2013-03-15 11:30:00,3.81,3.81,3.8,3.81,630400.0,3.7289,3.7289,3.7191,3.7289,630400.0
2013-03-15 12:00:00,3.81,3.81,3.8,3.81,1284800.0,3.7289,3.7289,3.7191,3.7289,1284800.0
2013-03-15 12:30:00,3.81,3.81,3.81,3.81,982400.0,3.7289,3.7289,3.7289,3.7289,982400.0
2013-03-15 13:00:00,3.81,3.81,3.8,3.8,513600.0,3.7289,3.7289,3.7191,3.7191,513600.0
2013-03-15 13:30:00,3.81,3.81,3.8,3.8,1369600.0,3.7289,3.7289,3.7191,3.7191,1369600.0
2013-03-15 14:00:00,3.8,3.8,3.79,3.79,3542400.0,3.7191,3.7191,3.7093,3.7093,3542400.0
2013-03-15 14:30:00,3.79,3.79,3.78,3.78,3932800.0,3.7093,3.7093,3.6995,3.6995,3932800.0
2013-03-15 15:00:00,3.78,3.79,3.78,3.78,1980800.0,3.6995,3.7093,3.6995,3.6995,1980800.0
2013-03-15 15:30:00,3.78,3.8,3.78,3.79,4891200.0,3.6995,3.7191,3.6995,3.7093,4891200.0
2013-03-18 09:30:00,3.73,3.75,3.71,3.75,4320000.0,3.6506,3.6702,3.631,3.6702,4320000.0
2013-03-18 10:00:00,3.75,3.78,3.75,3.77,1838400.0,3.6702,3.6995,3.6702,3.6897,1838400.0
2013-03-18 10:30:00,3.77,3.78,3.76,3.76,3051200.0,3.6897,3.6995,3.6799,3.6799,3051200.0
2013-03-18 11:00:00,3.76,3.78,3.76,3.77,1105600.0,3.6799,3.6995,3.6799,3.6897,1105600.0
2013-03-18 11:30:00,3.77,3.78,3.77,3.78,1035200.0,3.6897,3.6995,3.6897,3.6995,1035200.0
2013-03-18 12:00:00,3.79,3.81,3.79,3.8,4134400.0,3.7093,3.7289,3.7093,3.7191,4134400.0
2013-03-18 12:30:00,3.79,3.8,3.78,3.79,1086400.0,3.7093,3.7191,3.6995,3.7093,1086400.0
2013-03-18 13:00:00,3.79,3.8,3.79,3.79,1024000.0,3.7093,3.7191,3.7093,3.7093,1024000.0
2013-03-18 13:30:00,3.79,3.79,3.78,3.78,987200.0,3.7093,3.7093,3.6995,3.6995,987200.0
2013-03-18 14:00:00,3.78,3.81,3.78,3.8,1123200.0,3.6995,3.7289,3.6995,3.7191,1123200.0
2013-03-18 14:30:00,3.8,3.81,3.79,3.79,1614400.0,3.7191,3.7289,3.7093,3.7093,1614400.0
2013-03-18 15:00:00,3.79,3.8,3.78,3.78,1401600.0,3.7093,3.7191,3.6995,3.6995,1401600.0
2013-03-18 15:30:00,3.78,3.78,3.77,3.78,3828800.0,3.6995,3.6995,3.6897,3.6995,3828800.0
2013-03-19 09:30:00,3.8,3.81,3.79,3.81,3347200.0,3.7191,3.7289,3.7093,3.7289,3347200.0
2013-03-19 10:00:00,3.81,3.81,3.78,3.78,4664000.0,3.7289,3.7289,3.6995,3.6995,4664000.0
2013-03-19 10:30:00,3.78,3.78,3.76,3.77,4177600.0,3.6995,3.6995,3.6799,3.6897,4177600.0
2013-03-19 11:00:00,3.77,3.79,3.77,3.79,1787200.0,3.6897,3.7093,3.6897,3.7093,1787200.0
2013-03-19 11:30:00,3.79,3.79,3.73,3.73,4860800.0,3.7093,3.7093,3.6506,3.6506,4860800.0
2013-03-19 12:00:00,3.73,3.74,3.72,3.74,7592000.0,3.6506,3.6604,3.6408,3.6604,7592000.0
2013-03-19 12:30:00,3.74,3.75,3.73,3.73,3083200.0,3.6604,3.6702,3.6506,3.6506,3083200.0
2013-03-19 13:00:00,3.73,3.74,3.7,3.71,6097600.0,3.6506,3.6604,3.6212,3.631,6097600.0
2013-03-19 13:30:00,3.7,3.72,3.7,3.72,3203200.0,3.6212,3.6408,3.6212,3.6408,3203200.0
2013-03-19 14:00:00,3.72,3.74,3.71,3.73,3043200.0,3.6408,3.6604,3.631,3.6506,3043200.0
2013-03-19 14:30:00,3.74,3.75,3.73,3.73,2148800.0,3.6604,3.6702,3.6506,3.6506,2148800.0
2013-03-19 15:00:00,3.73,3.77,3.72,3.74,4641600.0,3.6506,3.6897,3.6408,3.6604,4641600.0
2013-03-19 15:30:00,3.74,3.76,3.73,3.76,5395200.0,3.6604,3.6799,3.6506,3.6799,5395200.0
2013-03-20 09:30:00,3.81,3.82,3.79,3.79,4920000.0,3.7369,3.7467,3.7173,3.7173,4920000.0
2013-03-20 10:00:00,3.8,3.81,3.79,3.8,1948800.0,3.7271,3.7369,3.7173,3.7271,1948800.0
2013-03-20 10:30:00,3.8,3.8,3.78,3.79,2684800.0,3.7271,3.7271,3.7075,3.7173,2684800.0
2013-03-20 11:00:00,3.79,3.79,3.78,3.79,787200.0,3.7173,3.7173,3.7075,3.7173,787200.0
2013-03-20 11:30:00,3.79,3.79,3.77,3.77,945600.0,3.7173,3.7173,3.6977,3.6977,945600.0
2013-03-20 12:00:00,3.77,3.79,3.77,3.79,1187200.0,3.6977,3.7173,3.6977,3.7173,1187200.0
2013-03-20 12:30:00,3.79,3.8,3.78,3.79,1244800.0,3.7173,3.7271,3.7075,3.7173,1244800.0
2013-03-20 13:00:00,3.79,3.8,3.79,3.8,484800.0,3.7173,3.7271,3.7173,3.7271,484800.0
2013-03-20 13:30:00,3.79,3.79,3.79,3.79,552000.0,3.7173,3.7173,3.7173,3.7173,552000.0
2013-03-20 14:00:00,3.79,3.81,3.79,3.81,3086400.0,3.7173,3.7369,3.7173,3.7369,3086400.0
2013-03-20 14:30:00,3.81,3.82,3.81,3.81,2126400.0,3.7369,3.7467,3.7369,3.7369,2126400.0
2013-03-20 15:00:00,3.81,3.81,3.8,3.8,1603200.0,3.7369,3.7369,3.7271,3.7271,1603200.0
2013-03-20 15:30:00,3.8,3.82,3.8,3.81,2620800.0,3.7271,3.7467,3.7271,3.7369,2620800.0
2013-03-21 09:30:00,3.74,3.75,3.73,3.75,5598400.0,3.6683,3.6781,3.6585,3.6781,5598400.0
2013-03-21 10:00:00,3.75,3.75,3.72,3.73,5307200.0,3.6781,3.6781,3.6486,3.6585,5307200.0
2013-03-21 10:30:00,3.73,3.74,3.73,3.73,2729600.0,3.6585,3.6683,3.6585,3.6585,2729600.0
2013-03-21 11:00:00,3.73,3.75,3.72,3.74,3921600.0,3.6585,3.6781,3.6486,3.6683,3921600.0
2013-03-21 11:30:00,3.74,3.75,3.74,3.75,2067200.0,3.6683,3.6781,3.6683,3.6781,2067200.0
2013-03-21 12:00:00,3.75,3.75,3.74,3.74,1942400.0,3.6781,3.6781,3.6683,3.6683,1942400.0
2013-03-21 12:30:00,3.74,3.76,3.74,3.75,1820800.0,3.6683,3.6879,3.6683,3.6781,1820800.0
2013-03-21 13:00:00,3.75,3.75,3.73,3.74,2516800.0,3.6781,3.6781,3.6585,3.6683,2516800.0
2013-03-21 13:30:00,3.73,3.73,3.72,3.73,4048000.0,3.6585,3.6585,3.6486,3.6585,4048000.0
2013-03-21 14:00:00,3.73,3.74,3.7,3.73,4630400.0,3.6585,3.6683,3.629,3.6585,4630400.0
2013-03-21 14:30:00,3.73,3.73,3.72,3.73,1616000.0,3.6585,3.6585,3.6486,3.6585,1616000.0
2013-03-21 15:00:00,3.73,3.74,3.73,3.74,2244800.0,3.6585,3.6683,3.6585,3.6683,2244800.0
2013-03-21 15:30:00,3.74,3.74,3.72,3.72,4299200.0,3.6683,3.6683,3.6486,3.6486,4299200.0
2013-03-22 09:30:00,3.75,3.76,3.74,3.75,3124800.0,3.6781,3.6879,3.6683,3.6781,3124800.0
2013-03-22 10:00:00,3.75,3.77,3.75,3.76,2830400.0,3.6781,3.6977,3.6781,3.6879,2830400.0
2013-03-22 10:30:00,3.76,3.77,3.74,3.76,1782400.0,3.6879,3.6977,3.6683,3.6879,1782400.0
2013-03-22 11:00:00,3.76,3.77,3.76,3.77,2176000.0,3.6879,3.6977,3.6879,3.6977,2176000.0
2013-03-22 11:30:00,3.77,3.77,3.76,3.76,1393600.0,3.6977,3.6977,3.6879,3.6879,1393600.0
2013-03-22 12:00:00,3.77,3.77,3.76,3.77,1196800.0,3.6977,3.6977,3.6879,3.6977,1196800.0
2013-03-22 12:30:00,3.77,3.78,3.77,3.78,964800.0,3.6977,3.7075,3.6977,3.7075,964800.0
2013-03-22 13:00:00,3.78,3.8,3.78,3.79,2438400.0,3.7075,3.7271,3.7075,3.7173,2438400.0
2013-03-22 13:30:00,3.79,3.8,3.79,3.79,740800.0,3.7173,3.7271,3.7173,3.7173,740800.0
2013-03-22 14:00:00,3.79,3.79,3.79,3.79,780800.0,3.7173,3.7173,3.7173,3.7173,780800.0
2013-03-22 14:30:00,3.79,3.79,3.78,3.78,528000.0,3.7173,3.7173,3.7075,3.7075,528000.0
2013-03-22 15:00:00,3.78,3.78,3.77,3.77,1129600.0,3.7075,3.7075,3.6977,3.6977,1129600.0
2013-03-22 15:30:00,3.77,3.79,3.77,3.79,3344000.0,3.6977,3.7173,3.6977,3.7173,3344000.0
2013-03-25 09:30:00,3.81,3.82,3.81,3.82,2940800.0,3.7369,3.7467,3.7369,3.7467,2940800.0
2013-03-25 10:00:00,3.82,3.83,3.8,3.8,4080000.0,3.7467,3.7565,3.7271,3.7271,4080000.0
2013-03-25 10:30:00,3.8,3.81,3.77,3.77,2692800.0,3.7271,3.7369,3.6977,3.6977,2692800.0
2013-03-25 11:00:00,3.77,3.78,3.74,3.75,3619200.0,3.6977,3.7075,3.6683,3.6781,3619200.0
2013-03-25 11:30:00,3.75,3.77,3.75,3.76,3078400.0,3.6781,3.6977,3.6781,3.6879,3078400.0
2013-03-25 12:00:00,3.76,3.77,3.75,3.75,1836800.0,3.6879,3.6977,3.6781,3.6781,1836800.0
2013-03-25 12:30:00,3.75,3.76,3.74,3.74,2240000.0,3.6781,3.6879,3.6683,3.6683,2240000.0
2013-03-25 13:00:00,3.74,3.76,3.73,3.76,2974400.0,3.6683,3.6879,3.6585,3.6879,2974400.0
2013-03-25 13:30:00,3.75,3.79,3.75,3.78,4713600.0,3.6781,3.7173,3.6781,3.7075,4713600.0
2013-03-25 14:00:00,3.78,3.79,3.77,3.77,5065600.0,3.7075,3.7173,3.6977,3.6977,5065600.0
2013-03-25 14:30:00,3.77,3.77,3.76,3.77,2465600.0,3.6977,3.6977,3.6879,3.6977,2465600.0
2013-03-25 15:00:00,3.76,3.76,3.74,3.75,2401600.0,3.6879,3.6879,3.6683,3.6781,2401600.0
2013-03-25 15:30:00,3.75,3.77,3.74,3.76,4064000.0,3.6781,3.6977,3.6683,3.6879,4064000.0
2013-03-26 09:30:00,3.79,3.81,3.79,3.8,2465600.0,3.7173,3.7369,3.7173,3.7271,2465600.0
2013-03-26 10:00:00,3.8,3.81,3.79,3.79,1665600.0,3.7271,3.7369,3.7173,3.7173,1665600.0
2013-03-26 10:30:00,3.8,3.8,3.78,3.79,2507200.0,3.7271,3.7271,3.7075,3.7173,2507200.0
2013-03-26 11:00:00,3.79,3.8,3.78,3.79,1817600.0,3.7173,3.7271,3.7075,3.7173,1817600.0
2013-03-26 11:30:00,3.79,3.8,3.79,3.79,1433600.0,3.7173,3.7271,3.7173,3.7173,1433600.0
2013-03-26 12:00:00,3.79,3.79,3.78,3.79,1342400.0,3.7173,3.7173,3.7075,3.7173,1342400.0
2013-03-26 12:30:00,3.79,3.79,3.78,3.78,1240000.0,3.7173,3.7173,3.7075,3.7075,1240000.0
2013-03-26 13:00:00,3.78,3.8,3.78,3.8,996800.0,3.7075,3.7271,3.7075,3.7271,996800.0
2013-03-26 13:30:00,3.8,3.8,3.79,3.8,702400.0,3.7271,3.7271,3.7173,3.7271,702400.0
2013-03-26 14:00:00,3.8,3.8,3.8,3.8,1443200.0,3.7271,3.7271,3.7271,3.7271,1443200.0
2013-03-26 14:30:00,3.8,3.8,3.79,3.79,800000.0,3.7271,3.7271,3.7173,3.7173,800000.0
2013-03-26 15:00:00,3.79,3.8,3.79,3.8,1054400.0,3.7173,3.7271,3.7173,3.7271,1054400.0
2013-03-26 15:30:00,3.8,3.81,3.8,3.8,4355200.0,3.7271,3.7369,3.7271,3.7271,4355200.0
2013-03-27 09:30:00,3.76,3.77,3.74,3.76,4956800.0,3.6879,3.6977,3.6683,3.6879,4956800.0
2013-03-27 10:00:00,3.76,3.77,3.75,3.77,2846400.0,3.6879,3.6977,3.6781,3.6977,2846400.0
2013-03-27 10:30:00,3.77,3.8,3.77,3.79,3497600.0,3.6977,3.7271,3.6977,3.7173,3497600.0
2013-03-27 11:00:00,3.79,3.8,3.78,3.79,907200.0,3.7173,3.7271,3.7075,3.7173,907200.0
2013-03-27 11:30:00,3.79,3.8,3.79,3.79,1478400.0,3.7173,3.7271,3.7173,3.7173,1478400.0
2013-03-27 12:00:00,3.8,3.8,3.79,3.79,1788800.0,3.7271,3.7271,3.7173,3.7173,1788800.0
2013-03-27 12:30:00,3.79,3.8,3.79,3.79,472000.0,3.7173,3.7271,3.7173,3.7173,472000.0
2013-03-27 13:00:00,3.79,3.79,3.79,3.79,481600.0,3.7173,3.7173,3.7173,3.7173,481600.0
2013-03-27 13:30:00,3.79,3.8,3.79,3.8,1870400.0,3.7173,3.7271,3.7173,3.7271,1870400.0
2013-03-27 14:00:00,3.8,3.81,3.8,3.81,1561600.0,3.7271,3.7369,3.7271,3.7369,1561600.0
2013-03-27 14:30:00,3.81,3.82,3.81,3.81,942400.0,3.7369,3.7467,3.7369,3.7369,942400.0
2013-03-27 15:00:00,3.81,3.82,3.81,3.82,486400.0,3.7369,3.7467,3.7369,3.7467,486400.0
2013-03-27 15:30:00,3.82,3.82,3.81,3.82,1828800.0,3.7467,3.7467,3.7369,3.7467,1828800.0
2013-03-28 09:30:00,3.82,3.82,3.8,3.81,4214400.0,3.7467,3.7467,3.7271,3.7369,4214400.0
2013-03-28 10:00:00,3.81,3.82,3.81,3.81,1792000.0,3.7369,3.7467,3.7369,3.7369,1792000.0
2013-03-28 10:30:00,3.82,3.83,3.82,3.83,4416000.0,3.7467,3.7565,3.7467,3.7565,4416000.0
2013-03-28 11:00:00,3.83,3.83,3.82,3.82,1196800.0,3.7565,3.7565,3.7467,3.7467,1196800.0
2013-03-28 11:30:00,3.82,3.83,3.82,3.82,1257600.0,3.7467,3.7565,3.7467,3.7467,1257600.0
2013-03-28 12:00:00,3.82,3.82,3.81,3.81,980800.0,3.7467,3.7467,3.7369,3.7369,980800.0
2013-03-28 12:30:00,3.81,3.82,3.81,3.82,547200.0,3.7369,3.7467,3.7369,3.7467,547200.0
2013-03-28 13:00:00,3.82,3.82,3.81,3.82,265600.0,3.7467,3.7467,3.7369,3.7467,265600.0
2013-03-28 13:30:00,3.82,3.82,3.82,3.82,214400.0,3.7467,3.7467,3.7467,3.7467,214400.0
2013-03-28 14:00:00,3.82,3.83,3.82,3.83,884800.0,3.7467,3.7565,3.7467,3.7565,884800.0
2013-03-28 14:30:00,3.83,3.83,3.82,3.83,502400.0,3.7565,3.7565,3.7467,3.7565,502400.0
2013-03-28 15:00:00,3.83,3.84,3.82,3.83,1697600.0,3.7565,3.7663,3.7467,3.7565,1697600.0
2013-03-28 15:30:00,3.83,3.84,3.83,3.83,4128000.0,3.7565,3.7663,3.7565,3.7565,4128000.0
2013-04-01 09:30:00,3.84,3.85,3.84,3.84,2963200.0,3.7663,3.7762,3.7663,3.7663,2963200.0
2013-04-01 10:00:00,3.84,3.84,3.81,3.82,5328000.0,3.7663,3.7663,3.7369,3.7467,5328000.0
2013-04-01 10:30:00,3.82,3.82,3.79,3.79,2699200.0,3.7467,3.7467,3.7173,3.7173,2699200.0
2013-04-01 11:00:00,3.79,3.8,3.78,3.8,2448000.0,3.7173,3.7271,3.7075,3.7271,2448000.0
2013-04-01 11:30:00,3.8,3.81,3.8,3.8,2688000.0,3.7271,3.7369,3.7271,3.7271,2688000.0
2013-04-01 12:00:00,3.8,3.8,3.78,3.79,2628800.0,3.7271,3.7271,3.7075,3.7173,2628800.0
2013-04-01 12:30:00,3.79,3.8,3.78,3.8,1667200.0,3.7173,3.7271,3.7075,3.7271,1667200.0
2013-04-01 13:00:00,3.8,3.81,3.79,3.8,779200.0,3.7271,3.7369,3.7173,3.7271,779200.0
2013-04-01 13:30:00,3.8,3.81,3.79,3.79,1195200.0,3.7271,3.7369,3.7173,3.7173,1195200.0
2013-04-01 14:00:00,3.79,3.8,3.79,3.79,1788800.0,3.7173,3.7271,3.7173,3.7173,1788800.0
2013-04-01 14:30:00,3.79,3.79,3.78,3.78,2036800.0,3.7173,3.7173,3.7075,3.7075,2036800.0
2013-04-01 15:00:00,3.78,3.78,3.77,3.77,1945600.0,3.7075,3.7075,3.6977,3.6977,1945600.0
2013-04-01 15:30:00,3.77,3.78,3.76,3.78,7195200.0,3.6977,3.7075,3.6879,3.7075,7195200.0
2013-04-02 09:30:00,3.82,3.85,3.81,3.84,5718400.0,3.7467,3.7762,3.7369,3.7663,5718400.0
2013-04-02 10:00:00,3.84,3.86,3.84,3.85,4305600.0,3.7663,3.786,3.7663,3.7762,4305600.0
2013-04-02 10:30:00,3.85,3.86,3.84,3.86,4723200.0,3.7762,3.786,3.7663,3.786,4723200.0
2013-04-02 11:00:00,3.86,3.87,3.86,3.86,2441600.0,3.786,3.7958,3.786,3.786,2441600.0
2013-04-02 11:30:00,3.86,3.86,3.85,3.86,1328000.0,3.786,3.786,3.7762,3.786,1328000.0
2013-04-02 12:00:00,3.86,3.87,3.85,3.86,1032000.0,3.786,3.7958,3.7762,3.786,1032000.0
2013-04-02 12:30:00,3.86,3.86,3.86,3.86,510400.0,3.786,3.786,3.786,3.786,510400.0
2013-04-02 13:00:00,3.86,3.86,3.85,3.86,1504000.0,3.786,3.786,3.7762,3.786,1504000.0
2013-04-02 13:30:00,3.85,3.86,3.85,3.85,1166400.0,3.7762,3.786,3.7762,3.7762,1166400.0
2013-04-02 14:00:00,3.85,3.86,3.84,3.84,1348800.0,3.7762,3.786,3.7663,3.7663,1348800.0
2013-04-02 14:30:00,3.84,3.84,3.82,3.84,1891200.0,3.7663,3.7663,3.7467,3.7663,1891200.0
2013-04-02 15:00:00,3.84,3.84,3.83,3.84,2041600.0,3.7663,3.7663,3.7565,3.7663,2041600.0
2013-04-02 15:30:00,3.84,3.84,3.82,3.84,6539200.0,3.7663,3.7663,3.7467,3.7663,6539200.0
2013-04-03 09:30:00,3.84,3.86,3.84,3.85,2412800.0,3.7663,3.786,3.7663,3.7762,2412800.0
2013-04-03 10:00:00,3.84,3.85,3.83,3.84,3784000.0,3.7663,3.7762,3.7565,3.7663,3784000.0
2013-04-03 10:30:00,3.84,3.84,3.83,3.83,2572800.0,3.7663,3.7663,3.7565,3.7565,2572800.0
2013-04-03 11:00:00,3.83,3.83,3.81,3.82,3969600.0,3.7565,3.7565,3.7369,3.7467,3969600.0
2013-04-03 11:30:00,3.82,3.83,3.81,3.83,1795200.0,3.7467,3.7565,3.7369,3.7565,1795200.0
2013-04-03 12:00:00,3.83,3.83,3.81,3.81,2020800.0,3.7565,3.7565,3.7369,3.7369,2020800.0
2013-04-03 12:30:00,3.81,3.81,3.79,3.8,2428800.0,3.7369,3.7369,3.7173,3.7271,2428800.0
2013-04-03 13:00:00,3.8,3.8,3.79,3.79,2891200.0,3.7271,3.7271,3.7173,3.7173,2891200.0
2013-04-03 13:30:00,3.79,3.79,3.76,3.76,3328000.0,3.7173,3.7173,3.6879,3.6879,3328000.0
2013-04-03 14:00:00,3.76,3.78,3.76,3.77,3324800.0,3.6879,3.7075,3.6879,3.6977,3324800.0
2013-04-03 14:30:00,3.77,3.79,3.77,3.78,2310400.0,3.6977,3.7173,3.6977,3.7075,2310400.0
2013-04-03 15:00:00,3.78,3.78,3.77,3.77,1905600.0,3.7075,3.7075,3.6977,3.6977,1905600.0
2013-04-03 15:30:00,3.77,3.79,3.75,3.77,9280000.0,3.6977,3.7173,3.6781,3.6977,9280000.0
2013-04-04 09:30:00,3.77,3.78,3.76,3.78,2217600.0,3.6977,3.7075,3.6879,3.7075,2217600.0
2013-04-04 10:00:00,3.78,3.79,3.75,3.75,5224000.0,3.7075,3.7173,3.6781,3.6781,5224000.0
2013-04-04 10:30:00,3.75,3.77,3.75,3.75,3699200.0,3.6781,3.6977,3.6781,3.6781,3699200.0
2013-04-04 11:00:00,3.75,3.77,3.75,3.77,1654400.0,3.6781,3.6977,3.6781,3.6977,1654400.0
2013-04-04 11:30:00,3.77,3.77,3.76,3.76,1475200.0,3.6977,3.6977,3.6879,3.6879,1475200.0
2013-04-04 12:00:00,3.76,3.76,3.73,3.74,3342400.0,3.6879,3.6879,3.6585,3.6683,3342400.0
2013-04-04 12:30:00,3.74,3.76,3.74,3.75,1632000.0,3.6683,3.6879,3.6683,3.6781,1632000.0
2013-04-04 13:00:00,3.75,3.76,3.74,3.76,1585600.0,3.6781,3.6879,3.6683,3.6879,1585600.0
2013-04-04 13:30:00,3.75,3.77,3.75,3.77,1216000.0,3.6781,3.6977,3.6781,3.6977,1216000.0
2013-04-04 14:00:00,3.77,3.78,3.76,3.78,1257600.0,3.6977,3.7075,3.6879,3.7075,1257600.0
2013-04-04 14:30:00,3.78,3.78,3.76,3.76,867200.0,3.7075,3.7075,3.6879,3.6879,867200.0
2013-04-04 15:00:00,3.76,3.77,3.76,3.76,1401600.0,3.6879,3.6977,3.6879,3.6879,1401600.0
2013-04-04 15:30:00,3.76,3.78,3.76,3.77,3347200.0,3.6879,3.7075,3.6879,3.6977,3347200.0
2013-04-05 09:30:00,3.66,3.67,3.64,3.65,6705600.0,3.5898,3.5996,3.5702,3.58,6705600.0
2013-04-05 10:00:00,3.65,3.67,3.64,3.67,4689600.0,3.58,3.5996,3.5702,3.5996,4689600.0
2013-04-05 10:30:00,3.67,3.68,3.66,3.68,3619200.0,3.5996,3.6094,3.5898,3.6094,3619200.0
2013-04-05 11:00:00,3.68,3.69,3.68,3.68,2608000.0,3.6094,3.6192,3.6094,3.6094,2608000.0
2013-04-05 11:30:00,3.68,3.69,3.68,3.68,5923200.0,3.6094,3.6192,3.6094,3.6094,5923200.0
2013-04-05 12:00:00,3.68,3.68,3.67,3.68,1577600.0,3.6094,3.6094,3.5996,3.6094,1577600.0
2013-04-05 12:30:00,3.68,3.68,3.67,3.67,1803200.0,3.6094,3.6094,3.5996,3.5996,1803200.0
2013-04-05 13:00:00,3.67,3.69,3.67,3.68,1228800.0,3.5996,3.6192,3.5996,3.6094,1228800.0
2013-04-05 13:30:00,3.69,3.69,3.68,3.68,2067200.0,3.6192,3.6192,3.6094,3.6094,2067200.0
2013-04-05 14:00:00,3.68,3.69,3.67,3.69,2505600.0,3.6094,3.6192,3.5996,3.6192,2505600.0
2013-04-05 14:30:00,3.69,3.69,3.68,3.69,2563200.0,3.6192,3.6192,3.6094,3.6192,2563200.0
2013-04-05 15:00:00,3.69,3.69,3.68,3.68,2486400.0,3.6192,3.6192,3.6094,3.6094,2486400.0
2013-04-05 15:30:00,3.68,3.72,3.68,3.71,4024000.0,3.6094,3.6486,3.6094,3.6388,4024000.0
2013-04-08 09:30:00,3.71,3.72,3.7,3.71,2726400.0,3.6388,3.6486,3.629,3.6388,2726400.0
2013-04-08 10:00:00,3.71,3.72,3.69,3.7,1865600.0,3.6388,3.6486,3.6192,3.629,1865600.0
2013-04-08 10:30:00,3.7,3.71,3.7,3.71,2121600.0,3.629,3.6388,3.629,3.6388,2121600.0
2013-04-08 11:00:00,3.71,3.71,3.7,3.7,2139200.0,3.6388,3.6388,3.629,3.629,2139200.0
2013-04-08 11:30:00,3.7,3.71,3.7,3.7,1776000.0,3.629,3.6388,3.629,3.629,1776000.0
2013-04-08 12:00:00,3.7,3.71,3.69,3.69,1324800.0,3.629,3.6388,3.6192,3.6192,1324800.0
2013-04-08 12:30:00,3.7,3.71,3.7,3.7,520000.0,3.629,3.6388,3.629,3.629,520000.0
2013-04-08 13:00:00,3.7,3.71,3.7,3.71,1035200.0,3.629,3.6388,3.629,3.6388,1035200.0
2013-04-08 13:30:00,3.71,3.73,3.71,3.73,2132800.0,3.6388,3.6585,3.6388,3.6585,2132800.0
2013-04-08 14:00:00,3.73,3.74,3.72,3.73,1745600.0,3.6585,3.6683,3.6486,3.6585,1745600.0
2013-04-08 14:30:00,3.73,3.73,3.72,3.72,1155200.0,3.6585,3.6585,3.6486,3.6486,1155200.0
2013-04-08 15:00:00,3.72,3.73,3.72,3.73,907200.0,3.6486,3.6585,3.6486,3.6585,907200.0
2013-04-08 15:30:00,3.73,3.75,3.73,3.75,2748800.0,3.6585,3.6781,3.6585,3.6781,2748800.0
2013-04-09 09:30:00,3.77,3.78,3.74,3.74,5964800.0,3.6977,3.7075,3.6683,3.6683,5964800.0
2013-04-09 10:00:00,3.74,3.77,3.74,3.77,5763200.0,3.6683,3.6977,3.6683,3.6977,5763200.0
2013-04-09 10:30:00,3.78,3.78,3.75,3.76,2713600.0,3.7075,3.7075,3.6781,3.6879,2713600.0
2013-04-09 11:00:00,3.76,3.76,3.73,3.75,3347200.0,3.6879,3.6879,3.6585,3.6781,3347200.0
2013-04-09 11:30:00,3.75,3.77,3.75,3.77,1414400.0,3.6781,3.6977,3.6781,3.6977,1414400.0
2013-04-09 12:00:00,3.77,3.77,3.76,3.77,553600.0,3.6977,3.6977,3.6879,3.6977,553600.0
2013-04-09 12:30:00,3.77,3.78,3.77,3.78,1894400.0,3.6977,3.7075,3.6977,3.7075,1894400.0
2013-04-09 13:00:00,3.78,3.82,3.78,3.82,6808000.0,3.7075,3.7467,3.7075,3.7467,6808000.0
2013-04-09 13:30:00,3.82,3.82,3.81,3.81,2176000.0,3.7467,3.7467,3.7369,3.7369,2176000.0
2013-04-09 14:00:00,3.81,3.82,3.81,3.82,1113600.0,3.7369,3.7467,3.7369,3.7467,1113600.0
2013-04-09 14:30:00,3.82,3.83,3.81,3.82,5180800.0,3.7467,3.7565,3.7369,3.7467,5180800.0
2013-04-09 15:00:00,3.82,3.82,3.81,3.81,1526400.0,3.7467,3.7467,3.7369,3.7369,1526400.0
2013-04-09 15:30:00,3.82,3.82,3.8,3.8,4465600.0,3.7467,3.7467,3.7271,3.7271,4465600.0
2013-04-10 09:30:00,3.82,3.86,3.82,3.86,2588800.0,3.7467,3.786,3.7467,3.786,2588800.0
2013-04-10 10:00:00,3.86,3.9,3.86,3.9,3731200.0,3.786,3.8252,3.786,3.8252,3731200.0
2013-04-10 10:30:00,3.9,3.93,3.89,3.93,3339200.0,3.8252,3.8546,3.8154,3.8546,3339200.0
2013-04-10 11:00:00,3.93,3.94,3.92,3.93,1520000.0,3.8546,3.8644,3.8448,3.8546,1520000.0
2013-04-10 11:30:00,3.93,3.94,3.93,3.94,2950400.0,3.8546,3.8644,3.8546,3.8644,2950400.0
2013-04-10 12:00:00,3.94,3.94,3.93,3.94,2198400.0,3.8644,3.8644,3.8546,3.8644,2198400.0
2013-04-10 12:30:00,3.94,3.96,3.94,3.95,2280000.0,3.8644,3.884,3.8644,3.8742,2280000.0
2013-04-10 13:00:00,3.95,3.96,3.95,3.95,737600.0,3.8742,3.884,3.8742,3.8742,737600.0
2013-04-10 13:30:00,3.95,3.96,3.94,3.95,1102400.0,3.8742,3.884,3.8644,3.8742,1102400.0
2013-04-10 14:00:00,3.95,3.95,3.94,3.94,1081600.0,3.8742,3.8742,3.8644,3.8644,1081600.0
2013-04-10 14:30:00,3.94,3.94,3.93,3.94,1174400.0,3.8644,3.8644,3.8546,3.8644,1174400.0
2013-04-10 15:00:00,3.94,3.95,3.93,3.94,977600.0,3.8644,3.8742,3.8546,3.8644,977600.0
2013-04-10 15:30:00,3.94,3.96,3.94,3.95,3640000.0,3.8644,3.884,3.8644,3.8742,3640000.0
2013-04-11 09:30:00,3.93,3.94,3.92,3.93,4121600.0,3.8546,3.8644,3.8448,3.8546,4121600.0
2013-04-11 10:00:00,3.92,3.94,3.92,3.94,3036800.0,3.8448,3.8644,3.8448,3.8644,3036800.0
2013-04-11 10:30:00,3.94,3.95,3.93,3.95,4609600.0,3.8644,3.8742,3.8546,3.8742,4609600.0
2013-04-11 11:00:00,3.95,3.96,3.95,3.96,3140800.0,3.8742,3.884,3.8742,3.884,3140800.0
2013-04-11 11:30:00,3.96,3.96,3.94,3.94,2056000.0,3.884,3.884,3.8644,3.8644,2056000.0
2013-04-11 12:00:00,3.94,3.94,3.93,3.94,2001600.0,3.8644,3.8644,3.8546,3.8644,2001600.0
2013-04-11 12:30:00,3.94,3.95,3.93,3.95,1360000.0,3.8644,3.8742,3.8546,3.8742,1360000.0
2013-04-11 13:00:00,3.95,3.95,3.94,3.94,1545600.0,3.8742,3.8742,3.8644,3.8644,1545600.0
2013-04-11 13:30:00,3.94,3.95,3.94,3.94,1041600.0,3.8644,3.8742,3.8644,3.8644,1041600.0
2013-04-11 14:00:00,3.94,3.94,3.93,3.94,2118400.0,3.8644,3.8644,3.8546,3.8644,2118400.0
2013-04-11 14:30:00,3.94,3.95,3.94,3.95,1339200.0,3.8644,3.8742,3.8644,3.8742,1339200.0
2013-04-11 15:00:00,3.95,3.96,3.94,3.94,1534400.0,3.8742,3.884,3.8644,3.8644,1534400.0
2013-04-11 15:30:00,3.95,3.95,3.93,3.94,3491200.0,3.8742,3.8742,3.8546,3.8644,3491200.0
2013-04-12 09:30:00,3.93,3.94,3.92,3.93,4547200.0,3.8546,3.8644,3.8448,3.8546,4547200.0
2013-04-12 10:00:00,3.92,3.93,3.92,3.93,3398400.0,3.8448,3.8546,3.8448,3.8546,3398400.0
2013-04-12 10:30:00,3.93,3.93,3.88,3.89,3739200.0,3.8546,3.8546,3.8056,3.8154,3739200.0
2013-04-12 11:00:00,3.89,3.9,3.88,3.9,3096000.0,3.8154,3.8252,3.8056,3.8252,3096000.0
2013-04-12 11:30:00,3.9,3.92,3.89,3.91,2044800.0,3.8252,3.8448,3.8154,3.835,2044800.0
2013-04-12 12:00:00,3.91,3.92,3.91,3.91,1348800.0,3.835,3.8448,3.835,3.835,1348800.0
2013-04-12 12:30:00,3.91,3.93,3.91,3.92,1728000.0,3.835,3.8546,3.835,3.8448,1728000.0
2013-04-12 13:00:00,3.93,3.93,3.92,3.93,1078400.0,3.8546,3.8546,3.8448,3.8546,1078400.0
2013-04-12 13:30:00,3.93,3.93,3.92,3.93,1073600.0,3.8546,3.8546,3.8448,3.8546,1073600.0
2013-04-12 14:00:00,3.93,3.93,3.92,3.92,835200.0,3.8546,3.8546,3.8448,3.8448,835200.0
2013-04-12 14:30:00,3.92,3.93,3.92,3.92,648000.0,3.8448,3.8546,3.8448,3.8448,648000.0
2013-04-12 15:00:00,3.92,3.94,3.92,3.94,1486400.0,3.8448,3.8644,3.8448,3.8644,1486400.0
2013-04-12 15:30:00,3.93,3.94,3.93,3.94,2086400.0,3.8546,3.8644,3.8546,3.8644,2086400.0
2013-04-15 09:30:00,3.91,3.92,3.89,3.9,1992000.0,3.835,3.8448,3.8154,3.8252,1992000.0
2013-04-15 10:00:00,3.9,3.91,3.88,3.89,2689600.0,3.8252,3.835,3.8056,3.8154,2689600.0
2013-04-15 10:30:00,3.89,3.92,3.89,3.91,1481600.0,3.8154,3.8448,3.8154,3.835,1481600.0
2013-04-15 11:00:00,3.91,3.91,3.89,3.9,1041600.0,3.835,3.835,3.8154,3.8252,1041600.0
2013-04-15 11:30:00,3.9,3.91,3.86,3.87,1731200.0,3.8252,3.835,3.786,3.7958,1731200.0
2013-04-15 12:00:00,3.87,3.87,3.85,3.86,1302400.0,3.7958,3.7958,3.7762,3.786,1302400.0
2013-04-15 12:30:00,3.86,3.86,3.82,3.84,2097600.0,3.786,3.786,3.7467,3.7663,2097600.0
2013-04-15 13:00:00,3.84,3.85,3.83,3.85,1577600.0,3.7663,3.7762,3.7565,3.7762,1577600.0
2013-04-15 13:30:00,3.85,3.85,3.83,3.84,792000.0,3.7762,3.7762,3.7565,3.7663,792000.0
2013-04-15 14:00:00,3.84,3.84,3.81,3.82,2564800.0,3.7663,3.7663,3.7369,3.7467,2564800.0
2013-04-15 14:30:00,3.82,3.85,3.81,3.81,3304000.0,3.7467,3.7762,3.7369,3.7369,3304000.0
2013-04-15 15:00:00,3.81,3.81,3.78,3.8,6136000.0,3.7369,3.7369,3.7075,3.7271,6136000.0
2013-04-15 15:30:00,3.8,3.81,3.78,3.78,7230400.0,3.7271,3.7369,3.7075,3.7075,7230400.0
2013-04-16 09:30:00,3.83,3.84,3.82,3.82,2014400.0,3.7565,3.7663,3.7467,3.7467,2014400.0
2013-04-16 10:00:00,3.83,3.84,3.82,3.83,1843200.0,3.7565,3.7663,3.7467,3.7565,1843200.0
2013-04-16 10:30:00,3.83,3.84,3.81,3.83,1611200.0,3.7565,3.7663,3.7369,3.7565,1611200.0
2013-04-16 11:00:00,3.83,3.86,3.82,3.85,3468800.0,3.7565,3.786,3.7467,3.7762,3468800.0
2013-04-16 11:30:00,3.85,3.88,3.85,3.87,2886400.0,3.7762,3.8056,3.7762,3.7958,2886400.0
2013-04-16 12:00:00,3.87,3.88,3.86,3.87,1284800.0,3.7958,3.8056,3.786,3.7958,1284800.0
2013-04-16 12:30:00,3.87,3.88,3.87,3.88,726400.0,3.7958,3.8056,3.7958,3.8056,726400.0
2013-04-16 13:00:00,3.88,3.88,3.88,3.88,601600.0,3.8056,3.8056,3.8056,3.8056,601600.0
2013-04-16 13:30:00,3.88,3.89,3.87,3.87,1102400.0,3.8056,3.8154,3.7958,3.7958,1102400.0
2013-04-16 14:00:00,3.88,3.88,3.87,3.87,777600.0,3.8056,3.8056,3.7958,3.7958,777600.0
2013-04-16 14:30:00,3.87,3.87,3.86,3.86,1104000.0,3.7958,3.7958,3.786,3.786,1104000.0
2013-04-16 15:00:00,3.86,3.88,3.86,3.88,816000.0,3.786,3.8056,3.786,3.8056,816000.0
2013-04-16 15:30:00,3.88,3.89,3.88,3.89,3913600.0,3.8056,3.8154,3.8056,3.8154,3913600.0
2013-04-17 09:30:00,3.81,3.82,3.79,3.8,7891200.0,3.7369,3.7467,3.7173,3.7271,7891200.0
2013-04-17 10:00:00,3.79,3.8,3.74,3.76,8260800.0,3.7173,3.7271,3.6683,3.6879,8260800.0
2013-04-17 10:30:00,3.76,3.76,3.71,3.72,6924800.0,3.6879,3.6879,3.6388,3.6486,6924800.0
2013-04-17 11:00:00,3.72,3.75,3.71,3.74,4776000.0,3.6486,3.6781,3.6388,3.6683,4776000.0
2013-04-17 11:30:00,3.74,3.75,3.72,3.73,1846400.0,3.6683,3.6781,3.6486,3.6585,1846400.0
2013-04-17 12:00:00,3.73,3.73,3.69,3.7,3272000.0,3.6585,3.6585,3.6192,3.629,3272000.0
2013-04-17 12:30:00,3.7,3.72,3.69,3.72,4043200.0,3.629,3.6486,3.6192,3.6486,4043200.0
2013-04-17 13:00:00,3.72,3.74,3.72,3.73,3107200.0,3.6486,3.6683,3.6486,3.6585,3107200.0
2013-04-17 13:30:00,3.73,3.76,3.73,3.74,4651200.0,3.6585,3.6879,3.6585,3.6683,4651200.0
2013-04-17 14:00:00,3.75,3.75,3.73,3.75,3019200.0,3.6781,3.6781,3.6585,3.6781,3019200.0
2013-04-17 14:30:00,3.75,3.75,3.71,3.73,3073600.0,3.6781,3.6781,3.6388,3.6585,3073600.0
2013-04-17 15:00:00,3.73,3.75,3.72,3.73,3590400.0,3.6585,3.6781,3.6486,3.6585,3590400.0
2013-04-17 15:30:00,3.73,3.75,3.72,3.73,5513600.0,3.6585,3.6781,3.6486,3.6585,5513600.0
2013-04-18 09:30:00,3.75,3.75,3.69,3.69,4336000.0,3.6781,3.6781,3.6192,3.6192,4336000.0
2013-04-18 10:00:00,3.69,3.69,3.64,3.67,12313600.0,3.6192,3.6192,3.5702,3.5996,12313600.0
2013-04-18 10:30:00,3.67,3.71,3.67,3.7,4016000.0,3.5996,3.6388,3.5996,3.629,4016000.0
2013-04-18 11:00:00,3.7,3.7,3.67,3.67,1694400.0,3.629,3.629,3.5996,3.5996,1694400.0
2013-04-18 11:30:00,3.67,3.67,3.64,3.66,4158400.0,3.5996,3.5996,3.5702,3.5898,4158400.0
2013-04-18 12:00:00,3.66,3.66,3.65,3.66,1849600.0,3.5898,3.5898,3.58,3.5898,1849600.0
2013-04-18 12:30:00,3.66,3.67,3.65,3.66,1883200.0,3.5898,3.5996,3.58,3.5898,1883200.0
2013-04-18 13:00:00,3.66,3.67,3.65,3.66,1780800.0,3.5898,3.5996,3.58,3.5898,1780800.0
2013-04-18 13:30:00,3.66,3.66,3.64,3.65,1724800.0,3.5898,3.5898,3.5702,3.58,1724800.0
2013-04-18 14:00:00,3.65,3.65,3.61,3.62,3254400.0,3.58,3.58,3.5408,3.5506,3254400.0
2013-04-18 14:30:00,3.62,3.63,3.6,3.61,3308800.0,3.5506,3.5604,3.5309,3.5408,3308800.0
2013-04-18 15:00:00,3.61,3.62,3.6,3.61,2571200.0,3.5408,3.5506,3.5309,3.5408,2571200.0
2013-04-18 15:30:00,3.61,3.64,3.61,3.63,10163200.0,3.5408,3.5702,3.5408,3.5604,10163200.0
2013-04-19 09:30:00,3.64,3.68,3.63,3.67,8715200.0,3.5702,3.6094,3.5604,3.5996,8715200.0
2013-04-19 10:00:00,3.67,3.71,3.67,3.69,13787200.0,3.5996,3.6388,3.5996,3.6192,13787200.0
2013-04-19 10:30:00,3.69,3.71,3.69,3.71,4049600.0,3.6192,3.6388,3.6192,3.6388,4049600.0
2013-04-19 11:00:00,3.71,3.74,3.7,3.73,5160000.0,3.6388,3.6683,3.629,3.6585,5160000.0
2013-04-19 11:30:00,3.73,3.74,3.73,3.73,2304000.0,3.6585,3.6683,3.6585,3.6585,2304000.0
2013-04-19 12:00:00,3.73,3.73,3.72,3.72,1964800.0,3.6585,3.6585,3.6486,3.6486,1964800.0
2013-04-19 12:30:00,3.72,3.73,3.71,3.72,1044800.0,3.6486,3.6585,3.6388,3.6486,1044800.0
2013-04-19 13:00:00,3.72,3.72,3.71,3.72,1656000.0,3.6486,3.6486,3.6388,3.6486,1656000.0
2013-04-19 13:30:00,3.72,3.72,3.71,3.72,1065600.0,3.6486,3.6486,3.6388,3.6486,1065600.0
2013-04-19 14:00:00,3.72,3.74,3.72,3.73,1611200.0,3.6486,3.6683,3.6486,3.6585,1611200.0
2013-04-19 14:30:00,3.73,3.74,3.72,3.72,1852800.0,3.6585,3.6683,3.6486,3.6486,1852800.0
2013-04-19 15:00:00,3.72,3.73,3.71,3.73,1865600.0,3.6486,3.6585,3.6388,3.6585,1865600.0
2013-04-19 15:30:00,3.73,3.74,3.73,3.73,7707200.0,3.6585,3.6683,3.6585,3.6585,7707200.0
2013-04-22 09:30:00,3.75,3.78,3.74,3.77,6755200.0,3.6781,3.7075,3.6683,3.6977,6755200.0
2013-04-22 10:00:00,3.77,3.77,3.73,3.74,4246400.0,3.6977,3.6977,3.6585,3.6683,4246400.0
2013-04-22 10:30:00,3.74,3.76,3.73,3.75,2249600.0,3.6683,3.6879,3.6585,3.6781,2249600.0
2013-04-22 11:00:00,3.76,3.76,3.75,3.76,1473600.0,3.6879,3.6879,3.6781,3.6879,1473600.0
2013-04-22 11:30:00,3.76,3.78,3.75,3.77,1561600.0,3.6879,3.7075,3.6781,3.6977,1561600.0
2013-04-22 12:00:00,3.77,3.8,3.77,3.79,2353600.0,3.6977,3.7271,3.6977,3.7173,2353600.0
2013-04-22 12:30:00,3.79,3.8,3.79,3.79,998400.0,3.7173,3.7271,3.7173,3.7173,998400.0
2013-04-22 13:00:00,3.79,3.79,3.78,3.78,523200.0,3.7173,3.7173,3.7075,3.7075,523200.0
2013-04-22 13:30:00,3.79,3.8,3.78,3.79,846400.0,3.7173,3.7271,3.7075,3.7173,846400.0
2013-04-22 14:00:00,3.79,3.82,3.79,3.81,2384000.0,3.7173,3.7467,3.7173,3.7369,2384000.0
2013-04-22 14:30:00,3.81,3.82,3.81,3.82,2004800.0,3.7369,3.7467,3.7369,3.7467,2004800.0
2013-04-22 15:00:00,3.82,3.82,3.81,3.82,1566400.0,3.7467,3.7467,3.7369,3.7467,1566400.0
2013-04-22 15:30:00,3.82,3.83,3.8,3.8,5145600.0,3.7467,3.7565,3.7271,3.7271,5145600.0
2013-04-23 09:30:00,3.85,3.88,3.84,3.87,5545600.0,3.7762,3.8056,3.7663,3.7958,5545600.0
2013-04-23 10:00:00,3.87,3.88,3.86,3.88,3297600.0,3.7958,3.8056,3.786,3.8056,3297600.0
2013-04-23 10:30:00,3.88,3.89,3.87,3.88,1896000.0,3.8056,3.8154,3.7958,3.8056,1896000.0
2013-04-23 11:00:00,3.88,3.89,3.88,3.89,1272000.0,3.8056,3.8154,3.8056,3.8154,1272000.0
2013-04-23 11:30:00,3.88,3.9,3.88,3.9,1507200.0,3.8056,3.8252,3.8056,3.8252,1507200.0
2013-04-23 12:00:00,3.9,3.9,3.89,3.9,726400.0,3.8252,3.8252,3.8154,3.8252,726400.0
2013-04-23 12:30:00,3.9,3.9,3.88,3.89,688000.0,3.8252,3.8252,3.8056,3.8154,688000.0
2013-04-23 13:00:00,3.89,3.89,3.81,3.88,19393600.0,3.8154,3.8154,3.7369,3.8056,19393600.0
2013-04-23 13:30:00,3.88,3.88,3.87,3.88,1435200.0,3.8056,3.8056,3.7958,3.8056,1435200.0
2013-04-23 14:00:00,3.88,3.88,3.85,3.85,1315200.0,3.8056,3.8056,3.7762,3.7762,1315200.0
2013-04-23 14:30:00,3.85,3.87,3.84,3.87,1240000.0,3.7762,3.7958,3.7663,3.7958,1240000.0
2013-04-23 15:00:00,3.87,3.88,3.87,3.88,1384000.0,3.7958,3.8056,3.7958,3.8056,1384000.0
2013-04-23 15:30:00,3.88,3.88,3.87,3.87,3022400.0,3.8056,3.8056,3.7958,3.7958,3022400.0
2013-04-24 09:30:00,3.86,3.9,3.85,3.88,6184000.0,3.786,3.8252,3.7762,3.8056,6184000.0
2013-04-24 10:00:00,3.88,3.89,3.84,3.86,9049600.0,3.8056,3.8154,3.7663,3.786,9049600.0
2013-04-24 10:30:00,3.86,3.87,3.85,3.86,5931200.0,3.786,3.7958,3.7762,3.786,5931200.0
2013-04-24 11:00:00,3.87,3.87,3.85,3.86,3728000.0,3.7958,3.7958,3.7762,3.786,3728000.0
2013-04-24 11:30:00,3.86,3.87,3.85,3.86,2020800.0,3.786,3.7958,3.7762,3.786,2020800.0
2013-04-24 12:00:00,3.86,3.87,3.86,3.86,1481600.0,3.786,3.7958,3.786,3.786,1481600.0
2013-04-24 12:30:00,3.86,3.87,3.85,3.85,1624000.0,3.786,3.7958,3.7762,3.7762,1624000.0
2013-04-24 13:00:00,3.85,3.88,3.85,3.88,1603200.0,3.7762,3.8056,3.7762,3.8056,1603200.0
2013-04-24 13:30:00,3.87,3.88,3.87,3.87,1024000.0,3.7958,3.8056,3.7958,3.7958,1024000.0
2013-04-24 14:00:00,3.87,3.89,3.87,3.89,1731200.0,3.7958,3.8154,3.7958,3.8154,1731200.0
2013-04-24 14:30:00,3.89,3.9,3.89,3.9,1987200.0,3.8154,3.8252,3.8154,3.8252,1987200.0
2013-04-24 15:00:00,3.9,3.9,3.88,3.88,2592000.0,3.8252,3.8252,3.8056,3.8056,2592000.0
2013-04-24 15:30:00,3.88,3.89,3.87,3.87,5598400.0,3.8056,3.8154,3.7958,3.7958,5598400.0
2013-04-25 09:30:00,3.89,3.93,3.89,3.91,7539200.0,3.8154,3.8546,3.8154,3.835,7539200.0
2013-04-25 10:00:00,3.91,3.94,3.91,3.93,7790400.0,3.835,3.8644,3.835,3.8546,7790400.0
2013-04-25 10:30:00,3.93,3.94,3.92,3.93,3756800.0,3.8546,3.8644,3.8448,3.8546,3756800.0
2013-04-25 11:00:00,3.93,3.94,3.93,3.93,2672000.0,3.8546,3.8644,3.8546,3.8546,2672000.0
2013-04-25 11:30:00,3.93,3.94,3.92,3.92,1656000.0,3.8546,3.8644,3.8448,3.8448,1656000.0
2013-04-25 12:00:00,3.92,3.93,3.92,3.92,1960000.0,3.8448,3.8546,3.8448,3.8448,1960000.0
2013-04-25 12:30:00,3.93,3.93,3.92,3.93,1355200.0,3.8546,3.8546,3.8448,3.8546,1355200.0
2013-04-25 13:00:00,3.93,3.94,3.93,3.93,2070400.0,3.8546,3.8644,3.8546,3.8546,2070400.0
2013-04-25 13:30:00,3.94,3.94,3.93,3.93,1108800.0,3.8644,3.8644,3.8546,3.8546,1108800.0
2013-04-25 14:00:00,3.93,3.94,3.92,3.92,1267200.0,3.8546,3.8644,3.8448,3.8448,1267200.0
2013-04-25 14:30:00,3.92,3.93,3.91,3.92,2057600.0,3.8448,3.8546,3.835,3.8448,2057600.0
2013-04-25 15:00:00,3.92,3.92,3.89,3.91,3308800.0,3.8448,3.8448,3.8154,3.835,3308800.0
2013-04-25 15:30:00,3.91,3.92,3.9,3.91,4484800.0,3.835,3.8448,3.8252,3.835,4484800.0
2013-04-26 09:30:00,3.89,3.91,3.89,3.9,5014400.0,3.8154,3.835,3.8154,3.8252,5014400.0
2013-04-26 10:00:00,3.9,3.91,3.86,3.88,6590400.0,3.8252,3.835,3.786,3.8056,6590400.0
2013-04-26 10:30:00,3.88,3.89,3.87,3.88,3955200.0,3.8056,3.8154,3.7958,3.8056,3955200.0
2013-04-26 11:00:00,3.88,3.89,3.87,3.88,2380800.0,3.8056,3.8154,3.7958,3.8056,2380800.0
2013-04-26 11:30:00,3.88,3.88,3.86,3.87,3256000.0,3.8056,3.8056,3.786,3.7958,3256000.0
2013-04-26 12:00:00,3.87,3.87,3.86,3.86,2755200.0,3.7958,3.7958,3.786,3.786,2755200.0
2013-04-26 12:30:00,3.87,3.88,3.86,3.88,1507200.0,3.7958,3.8056,3.786,3.8056,1507200.0
2013-04-26 13:00:00,3.87,3.89,3.87,3.89,2289600.0,3.7958,3.8154,3.7958,3.8154,2289600.0
2013-04-26 13:30:00,3.89,3.89,3.88,3.89,1115200.0,3.8154,3.8154,3.8056,3.8154,1115200.0
2013-04-26 14:00:00,3.89,3.89,3.88,3.89,1347200.0,3.8154,3.8154,3.8056,3.8154,1347200.0
2013-04-26 14:30:00,3.89,3.9,3.89,3.9,2115200.0,3.8154,3.8252,3.8154,3.8252,2115200.0
2013-04-26 15:00:00,3.9,3.91,3.9,3.91,1768000.0,3.8252,3.835,3.8252,3.835,1768000.0
2013-04-26 15:30:00,3.91,3.91,3.89,3.89,4248000.0,3.835,3.835,3.8154,3.8154,4248000.0
2013-04-29 09:30:00,3.91,3.94,3.91,3.93,3297600.0,3.835,3.8644,3.835,3.8546,3297600.0
2013-04-29 10:00:00,3.94,3.97,3.93,3.97,6563200.0,3.8644,3.8939,3.8546,3.8939,6563200.0
2013-04-29 10:30:00,3.97,3.97,3.96,3.97,3348800.0,3.8939,3.8939,3.884,3.8939,3348800.0
2013-04-29 11:00:00,3.97,3.97,3.96,3.96,2596800.0,3.8939,3.8939,3.884,3.884,2596800.0
2013-04-29 11:30:00,3.96,3.97,3.96,3.97,1692800.0,3.884,3.8939,3.884,3.8939,1692800.0
2013-04-29 12:00:00,3.97,3.98,3.97,3.98,3334400.0,3.8939,3.9037,3.8939,3.9037,3334400.0
2013-04-29 12:30:00,3.98,3.99,3.98,3.98,1931200.0,3.9037,3.9135,3.9037,3.9037,1931200.0
2013-04-29 13:00:00,3.98,3.98,3.97,3.98,1353600.0,3.9037,3.9037,3.8939,3.9037,1353600.0
2013-04-29 13:30:00,3.98,3.99,3.98,3.98,1660800.0,3.9037,3.9135,3.9037,3.9037,1660800.0
2013-04-29 14:00:00,3.98,3.99,3.98,3.98,1684800.0,3.9037,3.9135,3.9037,3.9037,1684800.0
2013-04-29 14:30:00,3.98,3.99,3.98,3.98,2091200.0,3.9037,3.9135,3.9037,3.9037,2091200.0
2013-04-29 15:00:00,3.98,3.98,3.96,3.97,1638400.0,3.9037,3.9037,3.884,3.8939,1638400.0
2013-04-29 15:30:00,3.97,3.98,3.96,3.96,3982400.0,3.8939,3.9037,3.884,3.884,3982400.0
2013-04-30 09:30:00,3.97,3.97,3.94,3.95,6049600.0,3.8939,3.8939,3.8644,3.8742,6049600.0
2013-04-30 10:00:00,3.95,3.96,3.94,3.95,6264000.0,3.8742,3.884,3.8644,3.8742,6264000.0
2013-04-30 10:30:00,3.95,3.98,3.94,3.98,3953600.0,3.8742,3.9037,3.8644,3.9037,3953600.0
2013-04-30 11:00:00,3.98,3.99,3.97,3.99,2656000.0,3.9037,3.9135,3.8939,3.9135,2656000.0
2013-04-30 11:30:00,3.98,4.0,3.98,3.99,3115200.0,3.9037,3.9233,3.9037,3.9135,3115200.0
2013-04-30 12:00:00,3.99,3.99,3.98,3.99,1278400.0,3.9135,3.9135,3.9037,3.9135,1278400.0
2013-04-30 12:30:00,3.99,4.01,3.99,4.01,1836800.0,3.9135,3.9331,3.9135,3.9331,1836800.0
2013-04-30 13:00:00,4.01,4.02,4.01,4.01,1742400.0,3.9331,3.9429,3.9331,3.9331,1742400.0
2013-04-30 13:30:00,4.01,4.02,4.01,4.01,1715200.0,3.9331,3.9429,3.9331,3.9331,1715200.0
2013-04-30 14:00:00,4.01,4.01,4.0,4.01,1700800.0,3.9331,3.9331,3.9233,3.9331,1700800.0
2013-04-30 14:30:00,4.01,4.02,4.0,4.02,2041600.0,3.9331,3.9429,3.9233,3.9429,2041600.0
2013-04-30 15:00:00,4.02,4.02,4.0,4.0,2204800.0,3.9429,3.9429,3.9233,3.9233,2204800.0
2013-04-30 15:30:00,4.0,4.02,4.0,4.02,6587200.0,3.9233,3.9429,3.9233,3.9429,6587200.0
2013-05-01 09:30:00,4.02,4.03,4.0,4.01,6211200.0,3.9429,3.9527,3.9233,3.9331,6211200.0
2013-05-01 10:00:00,4.01,4.02,3.98,3.99,9380800.0,3.9331,3.9429,3.9037,3.9135,9380800.0
2013-05-01 10:30:00,3.99,4.01,3.98,4.01,5195200.0,3.9135,3.9331,3.9037,3.9331,5195200.0
2013-05-01 11:00:00,4.01,4.01,4.0,4.01,1961600.0,3.9331,3.9331,3.9233,3.9331,1961600.0
2013-05-01 11:30:00,4.01,4.02,4.0,4.01,2652800.0,3.9331,3.9429,3.9233,3.9331,2652800.0
2013-05-01 12:00:00,4.01,4.01,4.0,4.01,1628800.0,3.9331,3.9331,3.9233,3.9331,1628800.0
2013-05-01 12:30:00,4.01,4.01,3.99,3.99,1275200.0,3.9331,3.9331,3.9135,3.9135,1275200.0
2013-05-01 13:00:00,3.99,3.99,3.98,3.99,2404800.0,3.9135,3.9135,3.9037,3.9135,2404800.0
2013-05-01 13:30:00,3.99,3.99,3.97,3.99,3732800.0,3.9135,3.9135,3.8939,3.9135,3732800.0
2013-05-01 14:00:00,3.99,4.01,3.98,4.0,5763200.0,3.9135,3.9331,3.9037,3.9233,5763200.0
2013-05-01 14:30:00,4.0,4.01,3.99,4.0,3460800.0,3.9233,3.9331,3.9135,3.9233,3460800.0
2013-05-01 15:00:00,4.0,4.01,3.97,3.97,4966400.0,3.9233,3.9331,3.8939,3.8939,4966400.0
2013-05-01 15:30:00,3.97,3.98,3.97,3.98,7920000.0,3.8939,3.9037,3.8939,3.9037,7920000.0
2013-05-02 09:30:00,3.99,4.03,3.99,4.02,2772800.0,3.9135,3.9527,3.9135,3.9429,2772800.0
2013-05-02 10:00:00,4.02,4.05,4.02,4.04,3564800.0,3.9429,3.9723,3.9429,3.9625,3564800.0
2013-05-02 10:30:00,4.04,4.05,4.04,4.05,2193600.0,3.9625,3.9723,3.9625,3.9723,2193600.0
2013-05-02 11:00:00,4.05,4.07,4.05,4.07,3096000.0,3.9723,3.9919,3.9723,3.9919,3096000.0
2013-05-02 11:30:00,4.08,4.08,4.07,4.07,1718400.0,4.0017,4.0017,3.9919,3.9919,1718400.0
2013-05-02 12:00:00,4.08,4.08,4.07,4.07,912000.0,4.0017,4.0017,3.9919,3.9919,912000.0
2013-05-02 12:30:00,4.07,4.08,4.07,4.08,860800.0,3.9919,4.0017,3.9919,4.0017,860800.0
2013-05-02 13:00:00,4.08,4.1,4.08,4.09,1480000.0,4.0017,4.0214,4.0017,4.0115,1480000.0
2013-05-02 13:30:00,4.09,4.1,4.09,4.09,580800.0,4.0115,4.0214,4.0115,4.0115,580800.0
2013-05-02 14:00:00,4.09,4.09,4.08,4.09,683200.0,4.0115,4.0115,4.0017,4.0115,683200.0
2013-05-02 14:30:00,4.09,4.09,4.09,4.09,977600.0,4.0115,4.0115,4.0115,4.0115,977600.0
2013-05-02 15:00:00,4.09,4.09,4.09,4.09,537600.0,4.0115,4.0115,4.0115,4.0115,537600.0
2013-05-02 15:30:00,4.09,4.09,4.08,4.08,3201600.0,4.0115,4.0115,4.0017,4.0017,3201600.0
2013-05-03 09:30:00,4.16,4.19,4.16,4.19,4459200.0,4.0802,4.1096,4.0802,4.1096,4459200.0
2013-05-03 10:00:00,4.18,4.19,4.18,4.19,4401600.0,4.0998,4.1096,4.0998,4.1096,4401600.0
2013-05-03 10:30:00,4.19,4.2,4.19,4.19,3025600.0,4.1096,4.1194,4.1096,4.1096,3025600.0
2013-05-03 11:00:00,4.19,4.2,4.19,4.19,1923200.0,4.1096,4.1194,4.1096,4.1096,1923200.0
2013-05-03 11:30:00,4.19,4.2,4.19,4.19,1540800.0,4.1096,4.1194,4.1096,4.1096,1540800.0
2013-05-03 12:00:00,4.19,4.19,4.19,4.19,1073600.0,4.1096,4.1096,4.1096,4.1096,1073600.0
2013-05-03 12:30:00,4.19,4.19,4.19,4.19,899200.0,4.1096,4.1096,4.1096,4.1096,899200.0
2013-05-03 13:00:00,4.19,4.2,4.19,4.19,1835200.0,4.1096,4.1194,4.1096,4.1096,1835200.0
2013-05-03 13:30:00,4.19,4.19,4.18,4.18,1049600.0,4.1096,4.1096,4.0998,4.0998,1049600.0
2013-05-03 14:00:00,4.18,4.19,4.18,4.19,1140800.0,4.0998,4.1096,4.0998,4.1096,1140800.0
2013-05-03 14:30:00,4.19,4.19,4.17,4.18,1129600.0,4.1096,4.1096,4.09,4.0998,1129600.0
2013-05-03 15:00:00,4.18,4.18,4.17,4.18,1574400.0,4.0998,4.0998,4.09,4.0998,1574400.0
2013-05-03 15:30:00,4.18,4.19,4.18,4.18,4934400.0,4.0998,4.1096,4.0998,4.0998,4934400.0
2013-05-06 09:30:00,4.19,4.21,4.18,4.2,3337600.0,4.1096,4.1292,4.0998,4.1194,3337600.0
2013-05-06 10:00:00,4.2,4.21,4.19,4.2,4801600.0,4.1194,4.1292,4.1096,4.1194,4801600.0
2013-05-06 10:30:00,4.2,4.21,4.19,4.19,5177600.0,4.1194,4.1292,4.1096,4.1096,5177600.0
2013-05-06 11:00:00,4.19,4.2,4.19,4.2,3977600.0,4.1096,4.1194,4.1096,4.1194,3977600.0
2013-05-06 11:30:00,4.2,4.21,4.19,4.21,1964800.0,4.1194,4.1292,4.1096,4.1292,1964800.0
2013-05-06 12:00:00,4.21,4.22,4.21,4.21,1360000.0,4.1292,4.1391,4.1292,4.1292,1360000.0
2013-05-06 12:30:00,4.21,4.21,4.21,4.21,656000.0,4.1292,4.1292,4.1292,4.1292,656000.0
2013-05-06 13:00:00,4.21,4.21,4.21,4.21,590400.0,4.1292,4.1292,4.1292,4.1292,590400.0
2013-05-06 13:30:00,4.21,4.22,4.21,4.22,939200.0,4.1292,4.1391,4.1292,4.1391,939200.0
2013-05-06 14:00:00,4.22,4.22,4.22,4.22,624000.0,4.1391,4.1391,4.1391,4.1391,624000.0
2013-05-06 14:30:00,4.22,4.22,4.21,4.21,905600.0,4.1391,4.1391,4.1292,4.1292,905600.0
2013-05-06 15:00:00,4.21,4.22,4.21,4.21,1392000.0,4.1292,4.1391,4.1292,4.1292,1392000.0
2013-05-06 15:30:00,4.21,4.22,4.21,4.21,3422400.0,4.1292,4.1391,4.1292,4.1292,3422400.0
2013-05-07 09:30:00,4.22,4.23,4.21,4.23,3641600.0,4.1391,4.1489,4.1292,4.1489,3641600.0
2013-05-07 10:00:00,4.23,4.23,4.17,4.19,8056000.0,4.1489,4.1489,4.09,4.1096,8056000.0
2013-05-07 10:30:00,4.2,4.2,4.19,4.19,1689600.0,4.1194,4.1194,4.1096,4.1096,1689600.0
2013-05-07 11:00:00,4.19,4.21,4.19,4.2,1203200.0,4.1096,4.1292,4.1096,4.1194,1203200.0
2013-05-07 11:30:00,4.2,4.21,4.19,4.2,585600.0,4.1194,4.1292,4.1096,4.1194,585600.0
2013-05-07 12:00:00,4.2,4.21,4.2,4.2,604800.0,4.1194,4.1292,4.1194,4.1194,604800.0
2013-05-07 12:30:00,4.2,4.21,4.2,4.21,1414400.0,4.1194,4.1292,4.1194,4.1292,1414400.0
2013-05-07 13:00:00,4.21,4.21,4.2,4.21,1372800.0,4.1292,4.1292,4.1194,4.1292,1372800.0
2013-05-07 13:30:00,4.21,4.22,4.21,4.21,1529600.0,4.1292,4.1391,4.1292,4.1292,1529600.0
2013-05-07 14:00:00,4.21,4.22,4.21,4.21,1171200.0,4.1292,4.1391,4.1292,4.1292,1171200.0
2013-05-07 14:30:00,4.21,4.21,4.2,4.21,956800.0,4.1292,4.1292,4.1194,4.1292,956800.0
2013-05-07 15:00:00,4.21,4.21,4.21,4.21,1289600.0,4.1292,4.1292,4.1292,4.1292,1289600.0
2013-05-07 15:30:00,4.2,4.21,4.19,4.2,4456000.0,4.1194,4.1292,4.1096,4.1194,4456000.0
2013-05-08 09:30:00,4.2,4.22,4.19,4.22,2412800.0,4.1194,4.1391,4.1096,4.1391,2412800.0
2013-05-08 10:00:00,4.22,4.23,4.22,4.23,3540800.0,4.1391,4.1489,4.1391,4.1489,3540800.0
2013-05-08 10:30:00,4.23,4.24,4.23,4.24,2051200.0,4.1489,4.1587,4.1489,4.1587,2051200.0
2013-05-08 11:00:00,4.24,4.24,4.24,4.24,1112000.0,4.1587,4.1587,4.1587,4.1587,1112000.0
2013-05-08 11:30:00,4.24,4.25,4.24,4.25,990400.0,4.1587,4.1685,4.1587,4.1685,990400.0
2013-05-08 12:00:00,4.24,4.25,4.24,4.24,652800.0,4.1587,4.1685,4.1587,4.1587,652800.0
2013-05-08 12:30:00,4.24,4.24,4.24,4.24,940800.0,4.1587,4.1587,4.1587,4.1587,940800.0
2013-05-08 13:00:00,4.24,4.25,4.24,4.24,1110400.0,4.1587,4.1685,4.1587,4.1587,1110400.0
2013-05-08 13:30:00,4.25,4.25,4.24,4.24,883200.0,4.1685,4.1685,4.1587,4.1587,883200.0
2013-05-08 14:00:00,4.24,4.24,4.24,4.24,550400.0,4.1587,4.1587,4.1587,4.1587,550400.0
2013-05-08 14:30:00,4.24,4.24,4.22,4.23,1550400.0,4.1587,4.1587,4.1391,4.1489,1550400.0
2013-05-08 15:00:00,4.23,4.25,4.23,4.25,2316800.0,4.1489,4.1685,4.1489,4.1685,2316800.0
2013-05-08 15:30:00,4.25,4.25,4.24,4.24,2228800.0,4.1685,4.1685,4.1587,4.1587,2228800.0
2013-05-09 09:30:00,4.23,4.25,4.23,4.25,2867200.0,4.1489,4.1685,4.1489,4.1685,2867200.0
2013-05-09 10:00:00,4.25,4.25,4.22,4.23,3852800.0,4.1685,4.1685,4.1391,4.1489,3852800.0
2013-05-09 10:30:00,4.23,4.24,4.22,4.23,1740800.0,4.1489,4.1587,4.1391,4.1489,1740800.0
2013-05-09 11:00:00,4.23,4.25,4.23,4.25,2896000.0,4.1489,4.1685,4.1489,4.1685,2896000.0
2013-05-09 11:30:00,4.25,4.25,4.24,4.25,2100800.0,4.1685,4.1685,4.1587,4.1685,2100800.0
2013-05-09 12:00:00,4.25,4.26,4.24,4.24,976000.0,4.1685,4.1783,4.1587,4.1587,976000.0
2013-05-09 12:30:00,4.24,4.26,4.24,4.26,796800.0,4.1587,4.1783,4.1587,4.1783,796800.0
2013-05-09 13:00:00,4.26,4.27,4.25,4.27,1040000.0,4.1783,4.1881,4.1685,4.1881,1040000.0
2013-05-09 13:30:00,4.27,4.29,4.27,4.28,2073600.0,4.1881,4.2077,4.1881,4.1979,2073600.0
2013-05-09 14:00:00,4.28,4.28,4.27,4.28,795200.0,4.1979,4.1979,4.1881,4.1979,795200.0
2013-05-09 14:30:00,4.28,4.28,4.23,4.23,2635200.0,4.1979,4.1979,4.1489,4.1489,2635200.0
2013-05-09 15:00:00,4.23,4.25,4.22,4.25,2942400.0,4.1489,4.1685,4.1391,4.1685,2942400.0
2013-05-09 15:30:00,4.25,4.25,4.22,4.23,5177600.0,4.1685,4.1685,4.1391,4.1489,5177600.0
2013-05-10 09:30:00,4.25,4.28,4.24,4.28,2841600.0,4.1685,4.1979,4.1587,4.1979,2841600.0
2013-05-10 10:00:00,4.28,4.28,4.26,4.26,2838400.0,4.1979,4.1979,4.1783,4.1783,2838400.0
2013-05-10 10:30:00,4.26,4.26,4.24,4.26,3446400.0,4.1783,4.1783,4.1587,4.1783,3446400.0
2013-05-10 11:00:00,4.26,4.27,4.25,4.26,1800000.0,4.1783,4.1881,4.1685,4.1783,1800000.0
2013-05-10 11:30:00,4.26,4.27,4.24,4.24,1582400.0,4.1783,4.1881,4.1587,4.1587,1582400.0
2013-05-10 12:00:00,4.24,4.25,4.24,4.25,1665600.0,4.1587,4.1685,4.1587,4.1685,1665600.0
2013-05-10 12:30:00,4.25,4.26,4.25,4.25,1353600.0,4.1685,4.1783,4.1685,4.1685,1353600.0
2013-05-10 13:00:00,4.25,4.27,4.25,4.27,1481600.0,4.1685,4.1881,4.1685,4.1881,1481600.0
2013-05-10 13:30:00,4.27,4.27,4.26,4.26,1292800.0,4.1881,4.1881,4.1783,4.1783,1292800.0
2013-05-10 14:00:00,4.26,4.27,4.26,4.27,971200.0,4.1783,4.1881,4.1783,4.1881,971200.0
2013-05-10 14:30:00,4.27,4.28,4.27,4.27,553600.0,4.1881,4.1979,4.1881,4.1881,553600.0
2013-05-10 15:00:00,4.27,4.28,4.27,4.27,1099200.0,4.1881,4.1979,4.1881,4.1881,1099200.0
2013-05-10 15:30:00,4.27,4.29,4.27,4.29,3449600.0,4.1881,4.2077,4.1881,4.2077,3449600.0
2013-05-13 09:30:00,4.27,4.29,4.26,4.27,1899200.0,4.1881,4.2077,4.1783,4.1881,1899200.0
2013-05-13 10:00:00,4.27,4.3,4.26,4.28,3720000.0,4.1881,4.2175,4.1783,4.1979,3720000.0
2013-05-13 10:30:00,4.28,4.3,4.28,4.28,2124800.0,4.1979,4.2175,4.1979,4.1979,2124800.0
2013-05-13 11:00:00,4.28,4.29,4.27,4.28,1366400.0,4.1979,4.2077,4.1881,4.1979,1366400.0
2013-05-13 11:30:00,4.28,4.3,4.28,4.3,1856000.0,4.1979,4.2175,4.1979,4.2175,1856000.0
2013-05-13 12:00:00,4.3,4.32,4.3,4.31,1731200.0,4.2175,4.2371,4.2175,4.2273,1731200.0
2013-05-13 12:30:00,4.31,4.31,4.3,4.3,643200.0,4.2273,4.2273,4.2175,4.2175,643200.0
2013-05-13 13:00:00,4.3,4.31,4.29,4.29,585600.0,4.2175,4.2273,4.2077,4.2077,585600.0
2013-05-13 13:30:00,4.29,4.29,4.28,4.29,934400.0,4.2077,4.2077,4.1979,4.2077,934400.0
2013-05-13 14:00:00,4.28,4.29,4.28,4.29,585600.0,4.1979,4.2077,4.1979,4.2077,585600.0
2013-05-13 14:30:00,4.29,4.3,4.29,4.3,625600.0,4.2077,4.2175,4.2077,4.2175,625600.0
2013-05-13 15:00:00,4.3,4.3,4.28,4.28,801600.0,4.2175,4.2175,4.1979,4.1979,801600.0
2013-05-13 15:30:00,4.28,4.3,4.28,4.3,3278400.0,4.1979,4.2175,4.1979,4.2175,3278400.0
2013-05-14 09:30:00,4.3,4.33,4.29,4.32,1936000.0,4.2175,4.2469,4.2077,4.2371,1936000.0
2013-05-14 10:00:00,4.32,4.34,4.32,4.34,1836800.0,4.2371,4.2568,4.2371,4.2568,1836800.0
2013-05-14 10:30:00,4.34,4.36,4.34,4.36,1083200.0,4.2568,4.2764,4.2568,4.2764,1083200.0
2013-05-14 11:00:00,4.36,4.36,4.35,4.36,1646400.0,4.2764,4.2764,4.2666,4.2764,1646400.0
2013-05-14 11:30:00,4.36,4.36,4.35,4.35,1172800.0,4.2764,4.2764,4.2666,4.2666,1172800.0
2013-05-14 12:00:00,4.35,4.37,4.35,4.35,1137600.0,4.2666,4.2862,4.2666,4.2666,1137600.0
2013-05-14 12:30:00,4.35,4.35,4.34,4.34,667200.0,4.2666,4.2666,4.2568,4.2568,667200.0
2013-05-14 13:00:00,4.34,4.35,4.34,4.34,1155200.0,4.2568,4.2666,4.2568,4.2568,1155200.0
2013-05-14 13:30:00,4.34,4.35,4.32,4.33,1763200.0,4.2568,4.2666,4.2371,4.2469,1763200.0
2013-05-14 14:00:00,4.33,4.33,4.32,4.32,1795200.0,4.2469,4.2469,4.2371,4.2371,1795200.0
2013-05-14 14:30:00,4.32,4.34,4.31,4.31,2252800.0,4.2371,4.2568,4.2273,4.2273,2252800.0
2013-05-14 15:00:00,4.31,4.33,4.31,4.32,1760000.0,4.2273,4.2469,4.2273,4.2371,1760000.0
2013-05-14 15:30:00,4.32,4.34,4.32,4.34,3123200.0,4.2371,4.2568,4.2371,4.2568,3123200.0
2013-05-15 09:30:00,4.32,4.35,4.32,4.33,2072000.0,4.2371,4.2666,4.2371,4.2469,2072000.0
2013-05-15 10:00:00,4.33,4.35,4.32,4.33,1164800.0,4.2469,4.2666,4.2371,4.2469,1164800.0
2013-05-15 10:30:00,4.33,4.35,4.33,4.35,1054400.0,4.2469,4.2666,4.2469,4.2666,1054400.0
2013-05-15 11:00:00,4.35,4.37,4.35,4.35,1166400.0,4.2666,4.2862,4.2666,4.2666,1166400.0
2013-05-15 11:30:00,4.35,4.36,4.35,4.35,899200.0,4.2666,4.2764,4.2666,4.2666,899200.0
2013-05-15 12:00:00,4.35,4.36,4.35,4.35,859200.0,4.2666,4.2764,4.2666,4.2666,859200.0
2013-05-15 12:30:00,4.36,4.36,4.35,4.36,1547200.0,4.2764,4.2764,4.2666,4.2764,1547200.0
2013-05-15 13:00:00,4.36,4.36,4.33,4.33,817600.0,4.2764,4.2764,4.2469,4.2469,817600.0
2013-05-15 13:30:00,4.33,4.34,4.33,4.33,958400.0,4.2469,4.2568,4.2469,4.2469,958400.0
2013-05-15 14:00:00,4.32,4.33,4.31,4.32,1060800.0,4.2371,4.2469,4.2273,4.2371,1060800.0
2013-05-15 14:30:00,4.32,4.32,4.3,4.31,1820800.0,4.2371,4.2371,4.2175,4.2273,1820800.0
2013-05-15 15:00:00,4.31,4.33,4.3,4.33,1073600.0,4.2273,4.2469,4.2175,4.2469,1073600.0
2013-05-15 15:30:00,4.33,4.36,4.33,4.36,2710400.0,4.2469,4.2764,4.2469,4.2764,2710400.0
2013-05-16 09:30:00,4.37,4.39,4.36,4.39,3272000.0,4.2862,4.3058,4.2764,4.3058,3272000.0
2013-05-16 10:00:00,4.38,4.39,4.36,4.36,4772800.0,4.296,4.3058,4.2764,4.2764,4772800.0
2013-05-16 10:30:00,4.37,4.38,4.36,4.37,3358400.0,4.2862,4.296,4.2764,4.2862,3358400.0
2013-05-16 11:00:00,4.37,4.39,4.37,4.38,2052800.0,4.2862,4.3058,4.2862,4.296,2052800.0
2013-05-16 11:30:00,4.38,4.4,4.38,4.39,1561600.0,4.296,4.3156,4.296,4.3058,1561600.0
2013-05-16 12:00:00,4.39,4.39,4.37,4.38,838400.0,4.3058,4.3058,4.2862,4.296,838400.0
2013-05-16 12:30:00,4.38,4.38,4.37,4.38,804800.0,4.296,4.296,4.2862,4.296,804800.0
2013-05-16 13:00:00,4.38,4.38,4.37,4.38,894400.0,4.296,4.296,4.2862,4.296,894400.0
2013-05-16 13:30:00,4.38,4.39,4.38,4.38,476800.0,4.296,4.3058,4.296,4.296,476800.0
2013-05-16 14:00:00,4.38,4.41,4.38,4.4,2049600.0,4.296,4.3254,4.296,4.3156,2049600.0
2013-05-16 14:30:00,4.4,4.4,4.37,4.37,582400.0,4.3156,4.3156,4.2862,4.2862,582400.0
2013-05-16 15:00:00,4.37,4.38,4.36,4.37,1816000.0,4.2862,4.296,4.2764,4.2862,1816000.0
2013-05-16 15:30:00,4.36,4.36,4.34,4.35,2033600.0,4.2764,4.2764,4.2568,4.2666,2033600.0
2013-05-17 09:30:00,4.39,4.41,4.36,4.39,3344000.0,4.3058,4.3254,4.2764,4.3058,3344000.0
2013-05-17 10:00:00,4.39,4.4,4.38,4.39,2852800.0,4.3058,4.3156,4.296,4.3058,2852800.0
2013-05-17 10:30:00,4.39,4.4,4.38,4.39,2964800.0,4.3058,4.3156,4.296,4.3058,2964800.0
2013-05-17 11:00:00,4.39,4.39,4.37,4.38,4273600.0,4.3058,4.3058,4.2862,4.296,4273600.0
2013-05-17 11:30:00,4.38,4.39,4.38,4.38,2083200.0,4.296,4.3058,4.296,4.296,2083200.0
2013-05-17 12:00:00,4.39,4.39,4.38,4.38,2024000.0,4.3058,4.3058,4.296,4.296,2024000.0
2013-05-17 12:30:00,4.38,4.38,4.37,4.38,1662400.0,4.296,4.296,4.2862,4.296,1662400.0
2013-05-17 13:00:00,4.38,4.39,4.37,4.38,1916800.0,4.296,4.3058,4.2862,4.296,1916800.0
2013-05-17 13:30:00,4.38,4.39,4.38,4.38,1345600.0,4.296,4.3058,4.296,4.296,1345600.0
2013-05-17 14:00:00,4.38,4.4,4.38,4.39,1531200.0,4.296,4.3156,4.296,4.3058,1531200.0
2013-05-17 14:30:00,4.39,4.42,4.39,4.41,2332800.0,4.3058,4.3352,4.3058,4.3254,2332800.0
2013-05-17 15:00:00,4.42,4.43,4.41,4.42,2113600.0,4.3352,4.345,4.3254,4.3352,2113600.0
2013-05-17 15:30:00,4.42,4.43,4.42,4.43,6696000.0,4.3352,4.345,4.3352,4.345,6696000.0
2013-05-20 09:30:00,4.41,4.43,4.41,4.43,3944000.0,4.3254,4.345,4.3254,4.345,3944000.0
2013-05-20 10:00:00,4.43,4.44,4.43,4.43,3702400.0,4.345,4.3548,4.345,4.345,3702400.0
2013-05-20 10:30:00,4.43,4.44,4.42,4.43,2252800.0,4.345,4.3548,4.3352,4.345,2252800.0
2013-05-20 11:00:00,4.43,4.44,4.43,4.44,2052800.0,4.345,4.3548,4.345,4.3548,2052800.0
2013-05-20 11:30:00,4.44,4.45,4.44,4.44,1734400.0,4.3548,4.3646,4.3548,4.3548,1734400.0
2013-05-20 12:00:00,4.44,4.45,4.42,4.43,1718400.0,4.3548,4.3646,4.3352,4.345,1718400.0
2013-05-20 12:30:00,4.43,4.43,4.41,4.42,1804800.0,4.345,4.345,4.3254,4.3352,1804800.0
2013-05-20 13:00:00,4.42,4.43,4.4,4.4,2243200.0,4.3352,4.345,4.3156,4.3156,2243200.0
2013-05-20 13:30:00,4.4,4.41,4.39,4.4,2153600.0,4.3156,4.3254,4.3058,4.3156,2153600.0
2013-05-20 14:00:00,4.4,4.41,4.38,4.41,1822400.0,4.3156,4.3254,4.296,4.3254,1822400.0
2013-05-20 14:30:00,4.41,4.42,4.41,4.41,1380800.0,4.3254,4.3352,4.3254,4.3254,1380800.0
2013-05-20 15:00:00,4.41,4.42,4.41,4.42,1606400.0,4.3254,4.3352,4.3254,4.3352,1606400.0
2013-05-20 15:30:00,4.42,4.42,4.4,4.42,3174400.0,4.3352,4.3352,4.3156,4.3352,3174400.0
2013-05-21 09:30:00,4.42,4.43,4.41,4.42,2004800.0,4.3352,4.345,4.3254,4.3352,2004800.0
2013-05-21 10:00:00,4.43,4.43,4.38,4.39,5168000.0,4.345,4.345,4.296,4.3058,5168000.0
2013-05-21 10:30:00,4.39,4.4,4.38,4.4,3195200.0,4.3058,4.3156,4.296,4.3156,3195200.0
2013-05-21 11:00:00,4.4,4.42,4.4,4.41,2774400.0,4.3156,4.3352,4.3156,4.3254,2774400.0
2013-05-21 11:30:00,4.41,4.43,4.41,4.42,2065600.0,4.3254,4.345,4.3254,4.3352,2065600.0
2013-05-21 12:00:00,4.42,4.44,4.42,4.43,2368000.0,4.3352,4.3548,4.3352,4.345,2368000.0
2013-05-21 12:30:00,4.43,4.44,4.43,4.44,1822400.0,4.345,4.3548,4.345,4.3548,1822400.0
2013-05-21 13:00:00,4.44,4.46,4.44,4.44,2609600.0,4.3548,4.3745,4.3548,4.3548,2609600.0
2013-05-21 13:30:00,4.44,4.45,4.44,4.45,1116800.0,4.3548,4.3646,4.3548,4.3646,1116800.0
2013-05-21 14:00:00,4.44,4.46,4.44,4.44,1724800.0,4.3548,4.3745,4.3548,4.3548,1724800.0
2013-05-21 14:30:00,4.44,4.44,4.43,4.44,1624000.0,4.3548,4.3548,4.345,4.3548,1624000.0
2013-05-21 15:00:00,4.44,4.45,4.43,4.44,1595200.0,4.3548,4.3646,4.345,4.3548,1595200.0
2013-05-21 15:30:00,4.44,4.45,4.43,4.43,3804800.0,4.3548,4.3646,4.345,4.345,3804800.0
2013-05-22 09:30:00,4.44,4.46,4.42,4.46,3009600.0,4.3548,4.3745,4.3352,4.3745,3009600.0
2013-05-22 10:00:00,4.46,4.51,4.46,4.5,8996800.0,4.3745,4.4235,4.3745,4.4137,8996800.0
2013-05-22 10:30:00,4.5,4.5,4.43,4.44,14446400.0,4.4137,4.4137,4.345,4.3548,14446400.0
2013-05-22 11:00:00,4.43,4.47,4.43,4.46,5721600.0,4.345,4.3843,4.345,4.3745,5721600.0
2013-05-22 11:30:00,4.47,4.48,4.46,4.47,5164800.0,4.3843,4.3941,4.3745,4.3843,5164800.0
2013-05-22 12:00:00,4.47,4.48,4.45,4.45,3489600.0,4.3843,4.3941,4.3646,4.3646,3489600.0
2013-05-22 12:30:00,4.45,4.46,4.44,4.46,3664000.0,4.3646,4.3745,4.3548,4.3745,3664000.0
2013-05-22 13:00:00,4.46,4.46,4.42,4.42,4752000.0,4.3745,4.3745,4.3352,4.3352,4752000.0
2013-05-22 13:30:00,4.42,4.42,4.38,4.4,6340800.0,4.3352,4.3352,4.296,4.3156,6340800.0
2013-05-22 14:00:00,4.4,4.42,4.34,4.36,11459200.0,4.3156,4.3352,4.2568,4.2764,11459200.0
2013-05-22 14:30:00,4.36,4.37,4.33,4.37,5152000.0,4.2764,4.2862,4.2469,4.2862,5152000.0
2013-05-22 15:00:00,4.36,4.36,4.31,4.31,3761600.0,4.2764,4.2764,4.2273,4.2273,3761600.0
2013-05-22 15:30:00,4.31,4.35,4.3,4.35,6176000.0,4.2273,4.2666,4.2175,4.2666,6176000.0
2013-05-23 09:30:00,4.27,4.29,4.26,4.27,5364800.0,4.1881,4.2077,4.1783,4.1881,5364800.0
2013-05-23 10:00:00,4.27,4.34,4.26,4.33,15656000.0,4.1881,4.2568,4.1783,4.2469,15656000.0
2013-05-23 10:30:00,4.33,4.33,4.29,4.3,6044800.0,4.2469,4.2469,4.2077,4.2175,6044800.0
2013-05-23 11:00:00,4.3,4.34,4.3,4.32,6340800.0,4.2175,4.2568,4.2175,4.2371,6340800.0
2013-05-23 11:30:00,4.32,4.34,4.32,4.33,3164800.0,4.2371,4.2568,4.2371,4.2469,3164800.0
2013-05-23 12:00:00,4.33,4.35,4.33,4.33,3857600.0,4.2469,4.2666,4.2469,4.2469,3857600.0
2013-05-23 12:30:00,4.33,4.34,4.32,4.33,2339200.0,4.2469,4.2568,4.2371,4.2469,2339200.0
2013-05-23 13:00:00,4.33,4.34,4.31,4.31,2014400.0,4.2469,4.2568,4.2273,4.2273,2014400.0
2013-05-23 13:30:00,4.31,4.33,4.3,4.33,2856000.0,4.2273,4.2469,4.2175,4.2469,2856000.0
2013-05-23 14:00:00,4.33,4.34,4.32,4.33,3220800.0,4.2469,4.2568,4.2371,4.2469,3220800.0
2013-05-23 14:30:00,4.33,4.36,4.32,4.35,4024000.0,4.2469,4.2764,4.2371,4.2666,4024000.0
2013-05-23 15:00:00,4.35,4.35,4.32,4.33,3515200.0,4.2666,4.2666,4.2371,4.2469,3515200.0
2013-05-23 15:30:00,4.33,4.34,4.32,4.33,5588800.0,4.2469,4.2568,4.2371,4.2469,5588800.0
2013-05-24 09:30:00,4.27,4.29,4.26,4.27,4262400.0,4.1881,4.2077,4.1783,4.1881,4262400.0
2013-05-24 10:00:00,4.27,4.27,4.25,4.27,6544000.0,4.1881,4.1881,4.1685,4.1881,6544000.0
2013-05-24 10:30:00,4.27,4.29,4.27,4.29,4590400.0,4.1881,4.2077,4.1881,4.2077,4590400.0
2013-05-24 11:00:00,4.29,4.29,4.28,4.28,2580800.0,4.2077,4.2077,4.1979,4.1979,2580800.0
2013-05-24 11:30:00,4.28,4.3,4.27,4.3,1521600.0,4.1979,4.2175,4.1881,4.2175,1521600.0
2013-05-24 12:00:00,4.3,4.31,4.3,4.3,1971200.0,4.2175,4.2273,4.2175,4.2175,1971200.0
2013-05-24 12:30:00,4.3,4.3,4.29,4.3,1171200.0,4.2175,4.2175,4.2077,4.2175,1171200.0
2013-05-24 13:00:00,4.3,4.31,4.3,4.31,1736000.0,4.2175,4.2273,4.2175,4.2273,1736000.0
2013-05-24 13:30:00,4.31,4.31,4.3,4.31,1369600.0,4.2273,4.2273,4.2175,4.2273,1369600.0
2013-05-24 14:00:00,4.31,4.32,4.3,4.31,1200000.0,4.2273,4.2371,4.2175,4.2273,1200000.0
2013-05-24 14:30:00,4.31,4.32,4.3,4.31,1102400.0,4.2273,4.2371,4.2175,4.2273,1102400.0
2013-05-24 15:00:00,4.31,4.31,4.3,4.3,1297600.0,4.2273,4.2273,4.2175,4.2175,1297600.0
2013-05-24 15:30:00,4.3,4.33,4.29,4.33,2683200.0,4.2175,4.2469,4.2077,4.2469,2683200.0
2013-05-28 09:30:00,4.42,4.45,4.41,4.44,5395200.0,4.3352,4.3646,4.3254,4.3548,5395200.0
2013-05-28 10:00:00,4.44,4.46,4.44,4.45,4108800.0,4.3548,4.3745,4.3548,4.3646,4108800.0
2013-05-28 10:30:00,4.45,4.45,4.43,4.43,2596800.0,4.3646,4.3646,4.345,4.345,2596800.0
2013-05-28 11:00:00,4.43,4.44,4.42,4.43,2764800.0,4.345,4.3548,4.3352,4.345,2764800.0
2013-05-28 11:30:00,4.43,4.43,4.4,4.41,5113600.0,4.345,4.345,4.3156,4.3254,5113600.0
2013-05-28 12:00:00,4.41,4.41,4.4,4.41,1852800.0,4.3254,4.3254,4.3156,4.3254,1852800.0
2013-05-28 12:30:00,4.41,4.41,4.4,4.41,2526400.0,4.3254,4.3254,4.3156,4.3254,2526400.0
2013-05-28 13:00:00,4.41,4.42,4.39,4.39,2664000.0,4.3254,4.3352,4.3058,4.3058,2664000.0
2013-05-28 13:30:00,4.39,4.39,4.36,4.37,3267200.0,4.3058,4.3058,4.2764,4.2862,3267200.0
2013-05-28 14:00:00,4.37,4.38,4.35,4.37,2318400.0,4.2862,4.296,4.2666,4.2862,2318400.0
2013-05-28 14:30:00,4.37,4.38,4.35,4.38,1884800.0,4.2862,4.296,4.2666,4.296,1884800.0
2013-05-28 15:00:00,4.38,4.39,4.37,4.38,1963200.0,4.296,4.3058,4.2862,4.296,1963200.0
2013-05-28 15:30:00,4.38,4.4,4.38,4.38,3760000.0,4.296,4.3156,4.296,4.296,3760000.0
2013-05-29 09:30:00,4.34,4.35,4.32,4.34,4539200.0,4.2568,4.2666,4.2371,4.2568,4539200.0
2013-05-29 10:00:00,4.34,4.35,4.31,4.32,6907200.0,4.2568,4.2666,4.2273,4.2371,6907200.0
2013-05-29 10:30:00,4.32,4.32,4.3,4.3,7227200.0,4.2371,4.2371,4.2175,4.2175,7227200.0
2013-05-29 11:00:00,4.3,4.32,4.29,4.32,4201600.0,4.2175,4.2371,4.2077,4.2371,4201600.0
2013-05-29 11:30:00,4.32,4.34,4.32,4.33,3257600.0,4.2371,4.2568,4.2371,4.2469,3257600.0
2013-05-29 12:00:00,4.33,4.34,4.32,4.32,3155200.0,4.2469,4.2568,4.2371,4.2371,3155200.0
2013-05-29 12:30:00,4.33,4.33,4.31,4.31,2560000.0,4.2469,4.2469,4.2273,4.2273,2560000.0
2013-05-29 13:00:00,4.31,4.33,4.3,4.33,3609600.0,4.2273,4.2469,4.2175,4.2469,3609600.0
2013-05-29 13:30:00,4.33,4.36,4.33,4.35,2793600.0,4.2469,4.2764,4.2469,4.2666,2793600.0
2013-05-29 14:00:00,4.35,4.37,4.35,4.36,2625600.0,4.2666,4.2862,4.2666,4.2764,2625600.0
2013-05-29 14:30:00,4.36,4.37,4.35,4.35,2568000.0,4.2764,4.2862,4.2666,4.2666,2568000.0
2013-05-29 15:00:00,4.35,4.36,4.34,4.36,1600000.0,4.2666,4.2764,4.2568,4.2764,1600000.0
2013-05-29 15:30:00,4.36,4.36,4.34,4.34,3784000.0,4.2764,4.2764,4.2568,4.2568,3784000.0
2013-05-30 09:30:00,4.34,4.39,4.34,4.39,4832000.0,4.2568,4.3058,4.2568,4.3058,4832000.0
2013-05-30 10:00:00,4.39,4.4,4.37,4.38,6196800.0,4.3058,4.3156,4.2862,4.296,6196800.0
2013-05-30 10:30:00,4.38,4.4,4.38,4.4,4102400.0,4.296,4.3156,4.296,4.3156,4102400.0
2013-05-30 11:00:00,4.4,4.4,4.39,4.4,2697600.0,4.3156,4.3156,4.3058,4.3156,2697600.0
2013-05-30 11:30:00,4.4,4.41,4.4,4.4,2499200.0,4.3156,4.3254,4.3156,4.3156,2499200.0
2013-05-30 12:00:00,4.4,4.41,4.4,4.4,1672000.0,4.3156,4.3254,4.3156,4.3156,1672000.0
2013-05-30 12:30:00,4.4,4.4,4.39,4.4,873600.0,4.3156,4.3156,4.3058,4.3156,873600.0
2013-05-30 13:00:00,4.4,4.41,4.4,4.41,784000.0,4.3156,4.3254,4.3156,4.3254,784000.0
2013-05-30 13:30:00,4.41,4.42,4.41,4.42,1192000.0,4.3254,4.3352,4.3254,4.3352,1192000.0
2013-05-30 14:00:00,4.42,4.42,4.41,4.42,819200.0,4.3352,4.3352,4.3254,4.3352,819200.0
2013-05-30 14:30:00,4.42,4.42,4.41,4.42,832000.0,4.3352,4.3352,4.3254,4.3352,832000.0
2013-05-30 15:00:00,4.42,4.42,4.4,4.4,1108800.0,4.3352,4.3352,4.3156,4.3156,1108800.0
2013-05-30 15:30:00,4.41,4.41,4.38,4.38,5064000.0,4.3254,4.3254,4.296,4.296,5064000.0
2013-05-31 09:30:00,4.35,4.39,4.34,4.38,4318400.0,4.2666,4.3058,4.2568,4.296,4318400.0
2013-05-31 10:00:00,4.38,4.39,4.37,4.38,4664000.0,4.296,4.3058,4.2862,4.296,4664000.0
2013-05-31 10:30:00,4.38,4.39,4.37,4.38,4539200.0,4.296,4.3058,4.2862,4.296,4539200.0
2013-05-31 11:00:00,4.38,4.42,4.38,4.41,4065600.0,4.296,4.3352,4.296,4.3254,4065600.0
2013-05-31 11:30:00,4.41,4.41,4.4,4.4,2630400.0,4.3254,4.3254,4.3156,4.3156,2630400.0
2013-05-31 12:00:00,4.4,4.4,4.38,4.39,1449600.0,4.3156,4.3156,4.296,4.3058,1449600.0
2013-05-31 12:30:00,4.39,4.4,4.39,4.39,472000.0,4.3058,4.3156,4.3058,4.3058,472000.0
2013-05-31 13:00:00,4.39,4.41,4.39,4.4,360000.0,4.3058,4.3254,4.3058,4.3156,360000.0
2013-05-31 13:30:00,4.4,4.4,4.39,4.39,809600.0,4.3156,4.3156,4.3058,4.3058,809600.0
2013-05-31 14:00:00,4.39,4.39,4.37,4.38,880000.0,4.3058,4.3058,4.2862,4.296,880000.0
2013-05-31 14:30:00,4.38,4.38,4.35,4.36,1457600.0,4.296,4.296,4.2666,4.2764,1457600.0
2013-05-31 15:00:00,4.35,4.37,4.35,4.36,2417600.0,4.2666,4.2862,4.2666,4.2764,2417600.0
2013-05-31 15:30:00,4.36,4.36,4.3,4.3,9491200.0,4.2764,4.2764,4.2175,4.2175,9491200.0
2013-06-03 09:30:00,4.31,4.31,4.26,4.29,5393600.0,4.2273,4.2273,4.1783,4.2077,5393600.0
2013-06-03 10:00:00,4.29,4.31,4.26,4.28,8081600.0,4.2077,4.2273,4.1783,4.1979,8081600.0
2013-06-03 10:30:00,4.28,4.28,4.25,4.26,6166400.0,4.1979,4.1979,4.1685,4.1783,6166400.0
2013-06-03 11:00:00,4.26,4.26,4.22,4.22,4329600.0,4.1783,4.1783,4.1391,4.1391,4329600.0
2013-06-03 11:30:00,4.22,4.24,4.21,4.23,3505600.0,4.1391,4.1587,4.1292,4.1489,3505600.0
2013-06-03 12:00:00,4.23,4.24,4.21,4.23,1942400.0,4.1489,4.1587,4.1292,4.1489,1942400.0
2013-06-03 12:30:00,4.23,4.25,4.22,4.24,2043200.0,4.1489,4.1685,4.1391,4.1587,2043200.0
2013-06-03 13:00:00,4.25,4.26,4.24,4.25,2478400.0,4.1685,4.1783,4.1587,4.1685,2478400.0
2013-06-03 13:30:00,4.24,4.25,4.24,4.25,4692800.0,4.1587,4.1685,4.1587,4.1685,4692800.0
2013-06-03 14:00:00,4.25,4.28,4.25,4.26,2412800.0,4.1685,4.1979,4.1685,4.1783,2412800.0
2013-06-03 14:30:00,4.26,4.28,4.25,4.27,1835200.0,4.1783,4.1979,4.1685,4.1881,1835200.0
2013-06-03 15:00:00,4.27,4.29,4.27,4.29,2156800.0,4.1881,4.2077,4.1881,4.2077,2156800.0
2013-06-03 15:30:00,4.29,4.32,4.28,4.32,7704000.0,4.2077,4.2371,4.1979,4.2371,7704000.0
2013-06-04 09:30:00,4.33,4.36,4.32,4.36,5686400.0,4.2469,4.2764,4.2371,4.2764,5686400.0
2013-06-04 10:00:00,4.36,4.36,4.34,4.36,5718400.0,4.2764,4.2764,4.2568,4.2764,5718400.0
2013-06-04 10:30:00,4.36,4.37,4.34,4.34,5024000.0,4.2764,4.2862,4.2568,4.2568,5024000.0
2013-06-04 11:00:00,4.33,4.35,4.32,4.34,2883200.0,4.2469,4.2666,4.2371,4.2568,2883200.0
2013-06-04 11:30:00,4.34,4.36,4.33,4.35,2990400.0,4.2568,4.2764,4.2469,4.2666,2990400.0
2013-06-04 12:00:00,4.35,4.35,4.31,4.31,4494400.0,4.2666,4.2666,4.2273,4.2273,4494400.0
2013-06-04 12:30:00,4.31,4.32,4.31,4.32,1950400.0,4.2273,4.2371,4.2273,4.2371,1950400.0
2013-06-04 13:00:00,4.32,4.32,4.28,4.29,3966400.0,4.2371,4.2371,4.1979,4.2077,3966400.0
2013-06-04 13:30:00,4.28,4.29,4.26,4.27,5892800.0,4.1979,4.2077,4.1783,4.1881,5892800.0
2013-06-04 14:00:00,4.27,4.27,4.24,4.25,6321600.0,4.1881,4.1881,4.1587,4.1685,6321600.0
2013-06-04 14:30:00,4.26,4.28,4.26,4.26,4088000.0,4.1783,4.1979,4.1783,4.1783,4088000.0
2013-06-04 15:00:00,4.26,4.28,4.25,4.26,3598400.0,4.1783,4.1979,4.1685,4.1783,3598400.0
2013-06-04 15:30:00,4.26,4.3,4.26,4.27,8433600.0,4.1783,4.2175,4.1783,4.1881,8433600.0
2013-06-05 09:30:00,4.25,4.28,4.23,4.26,5707200.0,4.1685,4.1979,4.1489,4.1783,5707200.0
2013-06-05 10:00:00,4.26,4.28,4.23,4.25,6040000.0,4.1783,4.1979,4.1489,4.1685,6040000.0
2013-06-05 10:30:00,4.25,4.25,4.21,4.22,4579200.0,4.1685,4.1685,4.1292,4.1391,4579200.0
2013-06-05 11:00:00,4.22,4.22,4.19,4.21,1825600.0,4.1391,4.1391,4.1096,4.1292,1825600.0
2013-06-05 11:30:00,4.2,4.22,4.19,4.2,2025600.0,4.1194,4.1391,4.1096,4.1194,2025600.0
2013-06-05 12:00:00,4.2,4.2,4.18,4.19,3825600.0,4.1194,4.1194,4.0998,4.1096,3825600.0
2013-06-05 12:30:00,4.19,4.19,4.16,4.17,2854400.0,4.1096,4.1096,4.0802,4.09,2854400.0
2013-06-05 13:00:00,4.17,4.2,4.16,4.2,2979200.0,4.09,4.1194,4.0802,4.1194,2979200.0
2013-06-05 13:30:00,4.2,4.21,4.18,4.18,1628800.0,4.1194,4.1292,4.0998,4.0998,1628800.0
2013-06-05 14:00:00,4.18,4.19,4.16,4.16,2848000.0,4.0998,4.1096,4.0802,4.0802,2848000.0
2013-06-05 14:30:00,4.16,4.18,4.16,4.18,1772800.0,4.0802,4.0998,4.0802,4.0998,1772800.0
2013-06-05 15:00:00,4.18,4.19,4.16,4.19,3270400.0,4.0998,4.1096,4.0802,4.1096,3270400.0
2013-06-05 15:30:00,4.19,4.2,4.17,4.17,8313600.0,4.1096,4.1194,4.09,4.09,8313600.0
2013-06-06 09:30:00,4.17,4.2,4.16,4.18,4670400.0,4.09,4.1194,4.0802,4.0998,4670400.0
2013-06-06 10:00:00,4.18,4.19,4.16,4.16,4454400.0,4.0998,4.1096,4.0802,4.0802,4454400.0
2013-06-06 10:30:00,4.16,4.17,4.15,4.17,3081600.0,4.0802,4.09,4.0704,4.09,3081600.0
2013-06-06 11:00:00,4.17,4.17,4.16,4.16,1876800.0,4.09,4.09,4.0802,4.0802,1876800.0
2013-06-06 11:30:00,4.16,4.17,4.14,4.14,1886400.0,4.0802,4.09,4.0606,4.0606,1886400.0
2013-06-06 12:00:00,4.14,4.15,4.1,4.11,6161600.0,4.0606,4.0704,4.0214,4.0312,6161600.0
2013-06-06 12:30:00,4.11,4.12,4.1,4.1,5782400.0,4.0312,4.041,4.0214,4.0214,5782400.0
2013-06-06 13:00:00,4.1,4.13,4.1,4.11,1480000.0,4.0214,4.0508,4.0214,4.0312,1480000.0
2013-06-06 13:30:00,4.11,4.14,4.11,4.14,1900800.0,4.0312,4.0606,4.0312,4.0606,1900800.0
2013-06-06 14:00:00,4.14,4.17,4.13,4.16,1753600.0,4.0606,4.09,4.0508,4.0802,1753600.0
2013-06-06 14:30:00,4.16,4.18,4.15,4.17,1478400.0,4.0802,4.0998,4.0704,4.09,1478400.0
2013-06-06 15:00:00,4.17,4.18,4.16,4.18,2424000.0,4.09,4.0998,4.0802,4.0998,2424000.0
2013-06-06 15:30:00,4.18,4.2,4.18,4.2,4331200.0,4.0998,4.1194,4.0998,4.1194,4331200.0
2013-06-07 09:30:00,4.24,4.25,4.22,4.25,4481600.0,4.1587,4.1685,4.1391,4.1685,4481600.0
2013-06-07 10:00:00,4.25,4.29,4.25,4.27,5814400.0,4.1685,4.2077,4.1685,4.1881,5814400.0
2013-06-07 10:30:00,4.27,4.29,4.27,4.27,3041600.0,4.1881,4.2077,4.1881,4.1881,3041600.0
2013-06-07 11:00:00,4.28,4.3,4.28,4.3,2984000.0,4.1979,4.2175,4.1979,4.2175,2984000.0
2013-06-07 11:30:00,4.3,4.3,4.28,4.29,2649600.0,4.2175,4.2175,4.1979,4.2077,2649600.0
2013-06-07 12:00:00,4.29,4.29,4.28,4.29,2086400.0,4.2077,4.2077,4.1979,4.2077,2086400.0
2013-06-07 12:30:00,4.29,4.3,4.28,4.3,2246400.0,4.2077,4.2175,4.1979,4.2175,2246400.0
2013-06-07 13:00:00,4.3,4.31,4.29,4.3,2182400.0,4.2175,4.2273,4.2077,4.2175,2182400.0
2013-06-07 13:30:00,4.3,4.3,4.29,4.29,2113600.0,4.2175,4.2175,4.2077,4.2077,2113600.0
2013-06-07 14:00:00,4.29,4.3,4.27,4.28,1900800.0,4.2077,4.2175,4.1881,4.1979,1900800.0
2013-06-07 14:30:00,4.28,4.3,4.28,4.3,1611200.0,4.1979,4.2175,4.1979,4.2175,1611200.0
2013-06-07 15:00:00,4.3,4.31,4.3,4.3,1680000.0,4.2175,4.2273,4.2175,4.2175,1680000.0
2013-06-07 15:30:00,4.3,4.33,4.3,4.32,4443200.0,4.2175,4.2469,4.2175,4.2371,4443200.0
2013-06-10 09:30:00,4.33,4.34,4.31,4.33,6150400.0,4.2469,4.2568,4.2273,4.2469,6150400.0
2013-06-10 10:00:00,4.33,4.33,4.31,4.33,3344000.0,4.2469,4.2469,4.2273,4.2469,3344000.0
2013-06-10 10:30:00,4.33,4.35,4.33,4.35,2830400.0,4.2469,4.2666,4.2469,4.2666,2830400.0
2013-06-10 11:00:00,4.35,4.36,4.34,4.35,2608000.0,4.2666,4.2764,4.2568,4.2666,2608000.0
2013-06-10 11:30:00,4.35,4.36,4.34,4.35,1451200.0,4.2666,4.2764,4.2568,4.2666,1451200.0
2013-06-10 12:00:00,4.35,4.36,4.35,4.35,1014400.0,4.2666,4.2764,4.2666,4.2666,1014400.0
2013-06-10 12:30:00,4.35,4.35,4.33,4.33,929600.0,4.2666,4.2666,4.2469,4.2469,929600.0
2013-06-10 13:00:00,4.33,4.34,4.32,4.33,820800.0,4.2469,4.2568,4.2371,4.2469,820800.0
2013-06-10 13:30:00,4.33,4.33,4.31,4.33,1236800.0,4.2469,4.2469,4.2273,4.2469,1236800.0
2013-06-10 14:00:00,4.33,4.33,4.3,4.32,1200000.0,4.2469,4.2469,4.2175,4.2371,1200000.0
2013-06-10 14:30:00,4.32,4.34,4.32,4.33,963200.0,4.2371,4.2568,4.2371,4.2469,963200.0
2013-06-10 15:00:00,4.33,4.33,4.31,4.32,582400.0,4.2469,4.2469,4.2273,4.2371,582400.0
2013-06-10 15:30:00,4.32,4.33,4.31,4.32,3659200.0,4.2371,4.2469,4.2273,4.2371,3659200.0
2013-06-11 09:30:00,4.23,4.25,4.21,4.25,8235200.0,4.1489,4.1685,4.1292,4.1685,8235200.0
2013-06-11 10:00:00,4.25,4.26,4.23,4.26,6315200.0,4.1685,4.1783,4.1489,4.1783,6315200.0
2013-06-11 10:30:00,4.26,4.28,4.26,4.28,3929600.0,4.1783,4.1979,4.1783,4.1979,3929600.0
2013-06-11 11:00:00,4.28,4.3,4.27,4.3,2900800.0,4.1979,4.2175,4.1881,4.2175,2900800.0
2013-06-11 11:30:00,4.3,4.31,4.29,4.29,2552000.0,4.2175,4.2273,4.2077,4.2077,2552000.0
2013-06-11 12:00:00,4.29,4.31,4.29,4.3,1492800.0,4.2077,4.2273,4.2077,4.2175,1492800.0
2013-06-11 12:30:00,4.3,4.31,4.29,4.3,1172800.0,4.2175,4.2273,4.2077,4.2175,1172800.0
2013-06-11 13:00:00,4.3,4.3,4.27,4.27,1710400.0,4.2175,4.2175,4.1881,4.1881,1710400.0
2013-06-11 13:30:00,4.27,4.27,4.25,4.25,3070400.0,4.1881,4.1881,4.1685,4.1685,3070400.0
2013-06-11 14:00:00,4.25,4.26,4.24,4.26,2604800.0,4.1685,4.1783,4.1587,4.1783,2604800.0
2013-06-11 14:30:00,4.26,4.27,4.25,4.27,2300800.0,4.1783,4.1881,4.1685,4.1881,2300800.0
2013-06-11 15:00:00,4.27,4.28,4.26,4.26,2195200.0,4.1881,4.1979,4.1783,4.1783,2195200.0
2013-06-11 15:30:00,4.26,4.26,4.23,4.23,5046400.0,4.1783,4.1783,4.1489,4.1489,5046400.0
2013-06-12 09:30:00,4.28,4.29,4.24,4.25,3304000.0,4.1979,4.2077,4.1587,4.1685,3304000.0
2013-06-12 10:00:00,4.25,4.25,4.21,4.24,6315200.0,4.1685,4.1685,4.1292,4.1587,6315200.0
2013-06-12 10:30:00,4.24,4.25,4.21,4.21,4950400.0,4.1587,4.1685,4.1292,4.1292,4950400.0
2013-06-12 11:00:00,4.21,4.23,4.2,4.22,5659200.0,4.1292,4.1489,4.1194,4.1391,5659200.0
2013-06-12 11:30:00,4.21,4.23,4.17,4.18,4713600.0,4.1292,4.1489,4.09,4.0998,4713600.0
2013-06-12 12:00:00,4.18,4.18,4.16,4.17,1948800.0,4.0998,4.0998,4.0802,4.09,1948800.0
2013-06-12 12:30:00,4.17,4.18,4.15,4.18,2662400.0,4.09,4.0998,4.0704,4.0998,2662400.0
2013-06-12 13:00:00,4.18,4.2,4.18,4.19,1305600.0,4.0998,4.1194,4.0998,4.1096,1305600.0
2013-06-12 13:30:00,4.19,4.19,4.17,4.19,1726400.0,4.1096,4.1096,4.09,4.1096,1726400.0
2013-06-12 14:00:00,4.18,4.19,4.15,4.16,2398400.0,4.0998,4.1096,4.0704,4.0802,2398400.0
2013-06-12 14:30:00,4.16,4.16,4.14,4.15,2310400.0,4.0802,4.0802,4.0606,4.0704,2310400.0
2013-06-12 15:00:00,4.15,4.15,4.12,4.14,4260800.0,4.0704,4.0704,4.041,4.0606,4260800.0
2013-06-12 15:30:00,4.14,4.15,4.13,4.14,5763200.0,4.0606,4.0704,4.0508,4.0606,5763200.0
2013-06-13 09:30:00,4.13,4.14,4.1,4.14,5488000.0,4.0508,4.0606,4.0214,4.0606,5488000.0
2013-06-13 10:00:00,4.14,4.15,4.12,4.14,5440000.0,4.0606,4.0704,4.041,4.0606,5440000.0
2013-06-13 10:30:00,4.14,4.17,4.14,4.15,4644800.0,4.0606,4.09,4.0606,4.0704,4644800.0
2013-06-13 11:00:00,4.15,4.16,4.15,4.16,2382400.0,4.0704,4.0802,4.0704,4.0802,2382400.0
2013-06-13 11:30:00,4.16,4.17,4.15,4.17,2588800.0,4.0802,4.09,4.0704,4.09,2588800.0
2013-06-13 12:00:00,4.17,4.17,4.16,4.17,1281600.0,4.09,4.09,4.0802,4.09,1281600.0
2013-06-13 12:30:00,4.17,4.19,4.17,4.19,1473600.0,4.09,4.1096,4.09,4.1096,1473600.0
2013-06-13 13:00:00,4.19,4.19,4.18,4.18,987200.0,4.1096,4.1096,4.0998,4.0998,987200.0
2013-06-13 13:30:00,4.18,4.19,4.18,4.19,808000.0,4.0998,4.1096,4.0998,4.1096,808000.0
2013-06-13 14:00:00,4.19,4.22,4.19,4.21,2316800.0,4.1096,4.1391,4.1096,4.1292,2316800.0
2013-06-13 14:30:00,4.21,4.22,4.2,4.21,1585600.0,4.1292,4.1391,4.1194,4.1292,1585600.0
2013-06-13 15:00:00,4.22,4.23,4.22,4.23,2832000.0,4.1391,4.1489,4.1391,4.1489,2832000.0
2013-06-13 15:30:00,4.23,4.26,4.22,4.24,8640000.0,4.1489,4.1783,4.1391,4.1587,8640000.0
2013-06-14 09:30:00,4.24,4.25,4.22,4.24,3750400.0,4.1587,4.1685,4.1391,4.1587,3750400.0
2013-06-14 10:00:00,4.24,4.25,4.22,4.23,3643200.0,4.1587,4.1685,4.1391,4.1489,3643200.0
2013-06-14 10:30:00,4.23,4.23,4.19,4.2,2977600.0,4.1489,4.1489,4.1096,4.1194,2977600.0
2013-06-14 11:00:00,4.2,4.21,4.19,4.2,2396800.0,4.1194,4.1292,4.1096,4.1194,2396800.0
2013-06-14 11:30:00,4.2,4.21,4.18,4.2,1982400.0,4.1194,4.1292,4.0998,4.1194,1982400.0
2013-06-14 12:00:00,4.2,4.22,4.19,4.21,2006400.0,4.1194,4.1391,4.1096,4.1292,2006400.0
2013-06-14 12:30:00,4.21,4.22,4.2,4.2,1473600.0,4.1292,4.1391,4.1194,4.1194,1473600.0
2013-06-14 13:00:00,4.2,4.2,4.18,4.18,2172800.0,4.1194,4.1194,4.0998,4.0998,2172800.0
2013-06-14 13:30:00,4.18,4.19,4.17,4.18,1292800.0,4.0998,4.1096,4.09,4.0998,1292800.0
2013-06-14 14:00:00,4.18,4.2,4.17,4.2,1163200.0,4.0998,4.1194,4.09,4.1194,1163200.0
2013-06-14 14:30:00,4.2,4.21,4.19,4.19,1129600.0,4.1194,4.1292,4.1096,4.1096,1129600.0
2013-06-14 15:00:00,4.19,4.21,4.19,4.2,1014400.0,4.1096,4.1292,4.1096,4.1194,1014400.0
2013-06-14 15:30:00,4.2,4.21,4.18,4.18,2900800.0,4.1194,4.1292,4.0998,4.0998,2900800.0
2013-06-17 09:30:00,4.25,4.28,4.25,4.28,3860800.0,4.1685,4.1979,4.1685,4.1979,3860800.0
2013-06-17 10:00:00,4.28,4.3,4.27,4.3,3833600.0,4.1979,4.2175,4.1881,4.2175,3833600.0
2013-06-17 10:30:00,4.3,4.3,4.28,4.3,1697600.0,4.2175,4.2175,4.1979,4.2175,1697600.0
2013-06-17 11:00:00,4.3,4.31,4.3,4.31,2185600.0,4.2175,4.2273,4.2175,4.2273,2185600.0
2013-06-17 11:30:00,4.31,4.31,4.29,4.3,1832000.0,4.2273,4.2273,4.2077,4.2175,1832000.0
2013-06-17 12:00:00,4.3,4.3,4.29,4.3,1363200.0,4.2175,4.2175,4.2077,4.2175,1363200.0
2013-06-17 12:30:00,4.3,4.3,4.29,4.3,1195200.0,4.2175,4.2175,4.2077,4.2175,1195200.0
2013-06-17 13:00:00,4.3,4.31,4.29,4.31,1390400.0,4.2175,4.2273,4.2077,4.2273,1390400.0
2013-06-17 13:30:00,4.31,4.31,4.3,4.3,841600.0,4.2273,4.2273,4.2175,4.2175,841600.0
2013-06-17 14:00:00,4.31,4.31,4.26,4.27,4912000.0,4.2273,4.2273,4.1783,4.1881,4912000.0
2013-06-17 14:30:00,4.27,4.28,4.22,4.23,4608000.0,4.1881,4.1979,4.1391,4.1489,4608000.0
2013-06-17 15:00:00,4.23,4.25,4.23,4.25,3456000.0,4.1489,4.1685,4.1489,4.1685,3456000.0
2013-06-17 15:30:00,4.25,4.28,4.25,4.26,4465600.0,4.1685,4.1979,4.1685,4.1783,4465600.0
2013-06-18 09:30:00,4.28,4.31,4.28,4.29,4404800.0,4.1979,4.2273,4.1979,4.2077,4404800.0
2013-06-18 10:00:00,4.29,4.31,4.29,4.31,5105600.0,4.2077,4.2273,4.2077,4.2273,5105600.0
2013-06-18 10:30:00,4.31,4.34,4.31,4.33,2017600.0,4.2273,4.2568,4.2273,4.2469,2017600.0
2013-06-18 11:00:00,4.33,4.34,4.32,4.34,3017600.0,4.2469,4.2568,4.2371,4.2568,3017600.0
2013-06-18 11:30:00,4.34,4.35,4.33,4.33,2241600.0,4.2568,4.2666,4.2469,4.2469,2241600.0
2013-06-18 12:00:00,4.33,4.33,4.32,4.32,1296000.0,4.2469,4.2469,4.2371,4.2371,1296000.0
2013-06-18 12:30:00,4.33,4.34,4.33,4.34,1892800.0,4.2469,4.2568,4.2469,4.2568,1892800.0
2013-06-18 13:00:00,4.34,4.34,4.33,4.33,2411200.0,4.2568,4.2568,4.2469,4.2469,2411200.0
2013-06-18 13:30:00,4.34,4.34,4.33,4.34,1907200.0,4.2568,4.2568,4.2469,4.2568,1907200.0
2013-06-18 14:00:00,4.34,4.35,4.33,4.34,1889600.0,4.2568,4.2666,4.2469,4.2568,1889600.0
2013-06-18 14:30:00,4.34,4.35,4.34,4.35,1224000.0,4.2568,4.2666,4.2568,4.2666,1224000.0
2013-06-18 15:00:00,4.35,4.35,4.34,4.35,1729600.0,4.2666,4.2666,4.2568,4.2666,1729600.0
2013-06-18 15:30:00,4.35,4.35,4.32,4.33,3643200.0,4.2666,4.2666,4.2371,4.2469,3643200.0
2013-06-19 09:30:00,4.34,4.34,4.32,4.33,1680000.0,4.2568,4.2568,4.2371,4.2469,1680000.0
2013-06-19 10:00:00,4.33,4.34,4.32,4.34,2796800.0,4.2469,4.2568,4.2371,4.2568,2796800.0
2013-06-19 10:30:00,4.34,4.35,4.33,4.33,2168000.0,4.2568,4.2666,4.2469,4.2469,2168000.0
2013-06-19 11:00:00,4.33,4.34,4.33,4.33,2132800.0,4.2469,4.2568,4.2469,4.2469,2132800.0
2013-06-19 11:30:00,4.33,4.34,4.32,4.32,1616000.0,4.2469,4.2568,4.2371,4.2371,1616000.0
2013-06-19 12:00:00,4.32,4.33,4.31,4.32,1491200.0,4.2371,4.2469,4.2273,4.2371,1491200.0
2013-06-19 12:30:00,4.32,4.32,4.32,4.32,1334400.0,4.2371,4.2371,4.2371,4.2371,1334400.0
2013-06-19 13:00:00,4.32,4.32,4.32,4.32,828800.0,4.2371,4.2371,4.2371,4.2371,828800.0
2013-06-19 13:30:00,4.32,4.32,4.32,4.32,764800.0,4.2371,4.2371,4.2371,4.2371,764800.0
2013-06-19 14:00:00,4.32,4.34,4.28,4.32,8963200.0,4.2371,4.2568,4.1979,4.2371,8963200.0
2013-06-19 14:30:00,4.32,4.34,4.25,4.25,12547200.0,4.2371,4.2568,4.1685,4.1685,12547200.0
2013-06-19 15:00:00,4.25,4.29,4.24,4.29,4921600.0,4.1685,4.2077,4.1587,4.2077,4921600.0
2013-06-19 15:30:00,4.29,4.29,4.23,4.23,8904000.0,4.2077,4.2077,4.1489,4.1489,8904000.0
2013-06-20 09:30:00,4.14,4.17,4.13,4.16,12929600.0,4.0606,4.09,4.0508,4.0802,12929600.0
2013-06-20 10:00:00,4.16,4.17,4.12,4.12,17300800.0,4.0802,4.09,4.041,4.041,17300800.0
2013-06-20 10:30:00,4.12,4.14,4.11,4.12,4600000.0,4.041,4.0606,4.0312,4.041,4600000.0
2013-06-20 11:00:00,4.12,4.12,4.09,4.1,4857600.0,4.041,4.041,4.0115,4.0214,4857600.0
2013-06-20 11:30:00,4.1,4.11,4.09,4.11,3184000.0,4.0214,4.0312,4.0115,4.0312,3184000.0
2013-06-20 12:00:00,4.11,4.12,4.1,4.11,1811200.0,4.0312,4.041,4.0214,4.0312,1811200.0
2013-06-20 12:30:00,4.11,4.13,4.09,4.09,1564800.0,4.0312,4.0508,4.0115,4.0115,1564800.0
2013-06-20 13:00:00,4.09,4.11,4.07,4.09,1870400.0,4.0115,4.0312,3.9919,4.0115,1870400.0
2013-06-20 13:30:00,4.09,4.1,4.08,4.1,3489600.0,4.0115,4.0214,4.0017,4.0214,3489600.0
2013-06-20 14:00:00,4.09,4.1,4.05,4.05,6086400.0,4.0115,4.0214,3.9723,3.9723,6086400.0
2013-06-20 14:30:00,4.05,4.06,4.03,4.03,4638400.0,3.9723,3.9821,3.9527,3.9527,4638400.0
2013-06-20 15:00:00,4.03,4.05,4.02,4.03,6800000.0,3.9527,3.9723,3.9429,3.9527,6800000.0
2013-06-20 15:30:00,4.03,4.05,4.01,4.03,8140800.0,3.9527,3.9723,3.9331,3.9527,8140800.0
2013-06-21 09:30:00,4.03,4.06,4.01,4.01,4940800.0,3.9527,3.9821,3.9331,3.9331,4940800.0
2013-06-21 10:00:00,4.01,4.03,3.99,3.99,4536000.0,3.9331,3.9527,3.9135,3.9135,4536000.0
2013-06-21 10:30:00,3.99,4.01,3.97,3.99,5436800.0,3.9135,3.9331,3.8939,3.9135,5436800.0
2013-06-21 11:00:00,3.99,3.99,3.95,3.95,5640000.0,3.9135,3.9135,3.8742,3.8742,5640000.0
2013-06-21 11:30:00,3.95,3.95,3.93,3.94,4515200.0,3.8742,3.8742,3.8546,3.8644,4515200.0
2013-06-21 12:00:00,3.94,3.97,3.94,3.95,2089600.0,3.8644,3.8939,3.8644,3.8742,2089600.0
2013-06-21 12:30:00,3.95,4.0,3.95,4.0,2113600.0,3.8742,3.9233,3.8742,3.9233,2113600.0
2013-06-21 13:00:00,4.0,4.01,3.98,3.99,2291200.0,3.9233,3.9331,3.9037,3.9135,2291200.0
2013-06-21 13:30:00,3.99,4.0,3.96,3.96,2105600.0,3.9135,3.9233,3.884,3.884,2105600.0
2013-06-21 14:00:00,3.96,3.98,3.95,3.98,1369600.0,3.884,3.9037,3.8742,3.9037,1369600.0
2013-06-21 14:30:00,3.98,3.99,3.97,3.99,763200.0,3.9037,3.9135,3.8939,3.9135,763200.0
2013-06-21 15:00:00,3.99,4.01,3.99,4.01,4012800.0,3.9135,3.9331,3.9135,3.9331,4012800.0
2013-06-21 15:30:00,4.01,4.01,3.98,4.0,2652800.0,3.9331,3.9331,3.9037,3.9233,2652800.0
2013-06-24 09:30:00,3.93,3.93,3.87,3.87,7480000.0,3.8546,3.8546,3.7958,3.7958,7480000.0
2013-06-24 10:00:00,3.87,3.89,3.85,3.88,6635200.0,3.7958,3.8154,3.7762,3.8056,6635200.0
2013-06-24 10:30:00,3.88,3.91,3.87,3.89,3222400.0,3.8056,3.835,3.7958,3.8154,3222400.0
2013-06-24 11:00:00,3.89,3.9,3.85,3.85,3468800.0,3.8154,3.8252,3.7762,3.7762,3468800.0
2013-06-24 11:30:00,3.85,3.88,3.85,3.88,3139200.0,3.7762,3.8056,3.7762,3.8056,3139200.0
2013-06-24 12:00:00,3.88,3.89,3.86,3.88,3289600.0,3.8056,3.8154,3.786,3.8056,3289600.0
2013-06-24 12:30:00,3.88,3.9,3.88,3.9,2244800.0,3.8056,3.8252,3.8056,3.8252,2244800.0
2013-06-24 13:00:00,3.9,3.92,3.89,3.91,3179200.0,3.8252,3.8448,3.8154,3.835,3179200.0
2013-06-24 13:30:00,3.91,3.92,3.9,3.92,2203200.0,3.835,3.8448,3.8252,3.8448,2203200.0
2013-06-24 14:00:00,3.92,3.96,3.92,3.96,4697600.0,3.8448,3.884,3.8448,3.884,4697600.0
2013-06-24 14:30:00,3.96,3.98,3.95,3.96,3280000.0,3.884,3.9037,3.8742,3.884,3280000.0
2013-06-24 15:00:00,3.95,3.97,3.93,3.94,2929600.0,3.8742,3.8939,3.8546,3.8644,2929600.0
2013-06-24 15:30:00,3.94,3.96,3.92,3.92,6086400.0,3.8644,3.884,3.8448,3.8448,6086400.0
2013-06-25 09:30:00,3.99,4.0,3.95,3.96,5424000.0,3.9135,3.9233,3.8742,3.884,5424000.0
2013-06-25 10:00:00,3.96,3.97,3.92,3.93,7240000.0,3.884,3.8939,3.8448,3.8546,7240000.0
2013-06-25 10:30:00,3.93,3.96,3.93,3.95,3348800.0,3.8546,3.884,3.8546,3.8742,3348800.0
2013-06-25 11:00:00,3.95,3.96,3.94,3.94,1689600.0,3.8742,3.884,3.8644,3.8644,1689600.0
2013-06-25 11:30:00,3.94,3.96,3.94,3.96,2001600.0,3.8644,3.884,3.8644,3.884,2001600.0
2013-06-25 12:00:00,3.96,3.97,3.95,3.96,1088000.0,3.884,3.8939,3.8742,3.884,1088000.0
2013-06-25 12:30:00,3.96,3.97,3.96,3.96,2265600.0,3.884,3.8939,3.884,3.884,2265600.0
2013-06-25 13:00:00,3.96,3.96,3.94,3.94,1822400.0,3.884,3.884,3.8644,3.8644,1822400.0
2013-06-25 13:30:00,3.94,3.96,3.94,3.95,1588800.0,3.8644,3.884,3.8644,3.8742,1588800.0
2013-06-25 14:00:00,3.94,3.96,3.94,3.95,1377600.0,3.8644,3.884,3.8644,3.8742,1377600.0
2013-06-25 14:30:00,3.95,3.96,3.95,3.95,1318400.0,3.8742,3.884,3.8742,3.8742,1318400.0
2013-06-25 15:00:00,3.95,3.98,3.95,3.98,1185600.0,3.8742,3.9037,3.8742,3.9037,1185600.0
2013-06-25 15:30:00,3.98,3.99,3.96,3.97,6614400.0,3.9037,3.9135,3.884,3.8939,6614400.0
2013-06-26 09:30:00,4.04,4.05,4.02,4.04,4241600.0,3.9625,3.9723,3.9429,3.9625,4241600.0
2013-06-26 10:00:00,4.04,4.05,4.01,4.03,4662400.0,3.9625,3.9723,3.9331,3.9527,4662400.0
2013-06-26 10:30:00,4.02,4.05,4.02,4.03,5676800.0,3.9429,3.9723,3.9429,3.9527,5676800.0
2013-06-26 11:00:00,4.03,4.03,4.01,4.02,2753600.0,3.9527,3.9527,3.9331,3.9429,2753600.0
2013-06-26 11:30:00,4.02,4.03,4.01,4.02,1872000.0,3.9429,3.9527,3.9331,3.9429,1872000.0
2013-06-26 12:00:00,4.01,4.04,4.01,4.03,1752000.0,3.9331,3.9625,3.9331,3.9527,1752000.0
2013-06-26 12:30:00,4.03,4.04,4.02,4.02,1760000.0,3.9527,3.9625,3.9429,3.9429,1760000.0
2013-06-26 13:00:00,4.02,4.04,4.02,4.04,1238400.0,3.9429,3.9625,3.9429,3.9625,1238400.0
2013-06-26 13:30:00,4.04,4.04,4.03,4.03,1233600.0,3.9625,3.9625,3.9527,3.9527,1233600.0
2013-06-26 14:00:00,4.04,4.04,4.03,4.04,1355200.0,3.9625,3.9625,3.9527,3.9625,1355200.0
2013-06-26 14:30:00,4.04,4.04,4.04,4.04,1854400.0,3.9625,3.9625,3.9625,3.9625,1854400.0
2013-06-26 15:00:00,4.04,4.06,4.04,4.05,1833600.0,3.9625,3.9821,3.9625,3.9723,1833600.0
2013-06-26 15:30:00,4.05,4.06,4.04,4.04,4827200.0,3.9723,3.9821,3.9625,3.9625,4827200.0
2013-06-27 09:30:00,4.08,4.11,4.08,4.11,4832000.0,4.0017,4.0312,4.0017,4.0312,4832000.0
2013-06-27 10:00:00,4.11,4.12,4.09,4.12,4860800.0,4.0312,4.041,4.0115,4.041,4860800.0
2013-06-27 10:30:00,4.12,4.13,4.11,4.11,3243200.0,4.041,4.0508,4.0312,4.0312,3243200.0
2013-06-27 11:00:00,4.11,4.12,4.09,4.1,1876800.0,4.0312,4.041,4.0115,4.0214,1876800.0
2013-06-27 11:30:00,4.1,4.1,4.09,4.1,1038400.0,4.0214,4.0214,4.0115,4.0214,1038400.0
2013-06-27 12:00:00,4.1,4.1,4.09,4.09,3033600.0,4.0214,4.0214,4.0115,4.0115,3033600.0
2013-06-27 12:30:00,4.09,4.1,4.09,4.09,1200000.0,4.0115,4.0214,4.0115,4.0115,1200000.0
2013-06-27 13:00:00,4.09,4.1,4.09,4.1,1294400.0,4.0115,4.0214,4.0115,4.0214,1294400.0
2013-06-27 13:30:00,4.1,4.11,4.09,4.09,1547200.0,4.0214,4.0312,4.0115,4.0115,1547200.0
2013-06-27 14:00:00,4.09,4.09,4.07,4.09,2174400.0,4.0115,4.0115,3.9919,4.0115,2174400.0
2013-06-27 14:30:00,4.09,4.09,4.07,4.08,2278400.0,4.0115,4.0115,3.9919,4.0017,2278400.0
2013-06-27 15:00:00,4.08,4.09,4.07,4.09,1808000.0,4.0017,4.0115,3.9919,4.0115,1808000.0
2013-06-27 15:30:00,4.09,4.09,4.07,4.08,4262400.0,4.0115,4.0115,3.9919,4.0017,4262400.0
2013-06-28 09:30:00,4.05,4.08,4.04,4.04,4142400.0,3.9723,4.0017,3.9625,3.9625,4142400.0
2013-06-28 10:00:00,4.04,4.06,4.03,4.06,3960000.0,3.9625,3.9821,3.9527,3.9821,3960000.0
2013-06-28 10:30:00,4.06,4.1,4.06,4.09,3731200.0,3.9821,4.0214,3.9821,4.0115,3731200.0
2013-06-28 11:00:00,4.09,4.12,4.09,4.09,4068800.0,4.0115,4.041,4.0115,4.0115,4068800.0
2013-06-28 11:30:00,4.09,4.1,4.08,4.1,4379200.0,4.0115,4.0214,4.0017,4.0214,4379200.0
2013-06-28 12:00:00,4.1,4.1,4.07,4.08,1648000.0,4.0214,4.0214,3.9919,4.0017,1648000.0
2013-06-28 12:30:00,4.08,4.1,4.08,4.09,977600.0,4.0017,4.0214,4.0017,4.0115,977600.0
2013-06-28 13:00:00,4.09,4.11,4.08,4.1,1041600.0,4.0115,4.0312,4.0017,4.0214,1041600.0
2013-06-28 13:30:00,4.1,4.12,4.1,4.12,1612800.0,4.0214,4.041,4.0214,4.041,1612800.0
2013-06-28 14:00:00,4.12,4.13,4.11,4.11,2699200.0,4.041,4.0508,4.0312,4.0312,2699200.0
2013-06-28 14:30:00,4.11,4.12,4.11,4.11,1385600.0,4.0312,4.041,4.0312,4.0312,1385600.0
2013-06-28 15:00:00,4.11,4.12,4.09,4.12,2856000.0,4.0312,4.041,4.0115,4.041,2856000.0
2013-06-28 15:30:00,4.12,4.13,4.08,4.08,5881600.0,4.041,4.0508,4.0017,4.0017,5881600.0
2013-07-01 09:30:00,4.14,4.18,4.14,4.18,16971200.0,4.0606,4.0998,4.0606,4.0998,16971200.0
2013-07-01 10:00:00,4.18,4.2,4.18,4.19,3960000.0,4.0998,4.1194,4.0998,4.1096,3960000.0
2013-07-01 10:30:00,4.19,4.19,4.18,4.18,1862400.0,4.1096,4.1096,4.0998,4.0998,1862400.0
2013-07-01 11:00:00,4.18,4.19,4.17,4.18,787200.0,4.0998,4.1096,4.09,4.0998,787200.0
2013-07-01 11:30:00,4.18,4.19,4.18,4.19,864000.0,4.0998,4.1096,4.0998,4.1096,864000.0
2013-07-01 12:00:00,4.19,4.19,4.17,4.17,2176000.0,4.1096,4.1096,4.09,4.09,2176000.0
2013-07-01 12:30:00,4.17,4.18,4.17,4.17,696000.0,4.09,4.0998,4.09,4.09,696000.0
2013-07-01 13:00:00,4.17,4.18,4.17,4.18,1006400.0,4.09,4.0998,4.09,4.0998,1006400.0
2013-07-01 13:30:00,4.18,4.18,4.15,4.15,1188800.0,4.0998,4.0998,4.0704,4.0704,1188800.0
2013-07-01 14:00:00,4.15,4.16,4.14,4.15,2011200.0,4.0704,4.0802,4.0606,4.0704,2011200.0
2013-07-01 14:30:00,4.15,4.17,4.15,4.17,2035200.0,4.0704,4.09,4.0704,4.09,2035200.0
2013-07-01 15:00:00,4.16,4.17,4.15,4.15,2324800.0,4.0802,4.09,4.0704,4.0704,2324800.0
2013-07-01 15:30:00,4.15,4.15,4.13,4.14,4262400.0,4.0704,4.0704,4.0508,4.0606,4262400.0
2013-07-02 09:30:00,4.13,4.18,4.13,4.17,2347200.0,4.0508,4.0998,4.0508,4.09,2347200.0
2013-07-02 10:00:00,4.17,4.19,4.15,4.17,2038400.0,4.09,4.1096,4.0704,4.09,2038400.0
2013-07-02 10:30:00,4.17,4.18,4.17,4.18,1470400.0,4.09,4.0998,4.09,4.0998,1470400.0
2013-07-02 11:00:00,4.18,4.18,4.17,4.17,1896000.0,4.0998,4.0998,4.09,4.09,1896000.0
2013-07-02 11:30:00,4.17,4.19,4.17,4.18,1148800.0,4.09,4.1096,4.09,4.0998,1148800.0
2013-07-02 12:00:00,4.18,4.18,4.16,4.16,1497600.0,4.0998,4.0998,4.0802,4.0802,1497600.0
2013-07-02 12:30:00,4.16,4.17,4.15,4.17,1366400.0,4.0802,4.09,4.0704,4.09,1366400.0
2013-07-02 13:00:00,4.17,4.17,4.15,4.15,670400.0,4.09,4.09,4.0704,4.0704,670400.0
2013-07-02 13:30:00,4.15,4.15,4.12,4.14,1504000.0,4.0704,4.0704,4.041,4.0606,1504000.0
2013-07-02 14:00:00,4.14,4.14,4.1,4.11,1702400.0,4.0606,4.0606,4.0214,4.0312,1702400.0
2013-07-02 14:30:00,4.1,4.12,4.1,4.11,1265600.0,4.0214,4.041,4.0214,4.0312,1265600.0
2013-07-02 15:00:00,4.12,4.13,4.11,4.12,889600.0,4.041,4.0508,4.0312,4.041,889600.0
2013-07-02 15:30:00,4.12,4.15,4.11,4.14,3721600.0,4.041,4.0704,4.0312,4.0606,3721600.0
2013-07-03 09:30:00,4.11,4.15,4.1,4.14,1118400.0,4.0312,4.0704,4.0214,4.0606,1118400.0
2013-07-03 10:00:00,4.14,4.16,4.12,4.16,2577600.0,4.0606,4.0802,4.041,4.0802,2577600.0
2013-07-03 10:30:00,4.16,4.17,4.15,4.16,2308800.0,4.0802,4.09,4.0704,4.0802,2308800.0
2013-07-03 11:00:00,4.16,4.17,4.15,4.17,892800.0,4.0802,4.09,4.0704,4.09,892800.0
2013-07-03 11:30:00,4.17,4.2,4.16,4.19,1272000.0,4.09,4.1194,4.0802,4.1096,1272000.0
2013-07-03 12:00:00,4.2,4.21,4.19,4.2,2203200.0,4.1194,4.1292,4.1096,4.1194,2203200.0
2013-07-03 12:30:00,4.2,4.2,4.17,4.17,2558400.0,4.1194,4.1194,4.09,4.09,2558400.0
2013-07-05 09:30:00,4.22,4.24,4.2,4.21,5120000.0,4.1391,4.1587,4.1194,4.1292,5120000.0
2013-07-05 10:00:00,4.2,4.21,4.15,4.17,4001600.0,4.1194,4.1292,4.0704,4.09,4001600.0
2013-07-05 10:30:00,4.17,4.2,4.17,4.2,2355200.0,4.09,4.1194,4.09,4.1194,2355200.0
2013-07-05 11:00:00,4.2,4.2,4.18,4.19,921600.0,4.1194,4.1194,4.0998,4.1096,921600.0
2013-07-05 11:30:00,4.19,4.21,4.18,4.21,1548800.0,4.1096,4.1292,4.0998,4.1292,1548800.0
2013-07-05 12:00:00,4.21,4.23,4.21,4.22,1369600.0,4.1292,4.1489,4.1292,4.1391,1369600.0
2013-07-05 12:30:00,4.22,4.23,4.21,4.22,1316800.0,4.1391,4.1489,4.1292,4.1391,1316800.0
2013-07-05 13:00:00,4.21,4.22,4.2,4.21,1052800.0,4.1292,4.1391,4.1194,4.1292,1052800.0
2013-07-05 13:30:00,4.2,4.22,4.2,4.21,456000.0,4.1194,4.1391,4.1194,4.1292,456000.0
2013-07-05 14:00:00,4.21,4.23,4.21,4.23,2132800.0,4.1292,4.1489,4.1292,4.1489,2132800.0
2013-07-05 14:30:00,4.23,4.24,4.22,4.23,1875200.0,4.1489,4.1587,4.1391,4.1489,1875200.0
2013-07-05 15:00:00,4.23,4.23,4.2,4.21,2356800.0,4.1489,4.1489,4.1194,4.1292,2356800.0
2013-07-05 15:30:00,4.21,4.24,4.21,4.23,4129600.0,4.1292,4.1587,4.1292,4.1489,4129600.0
2013-07-08 09:30:00,4.28,4.28,4.26,4.26,2492800.0,4.1979,4.1979,4.1783,4.1783,2492800.0
2013-07-08 10:00:00,4.26,4.28,4.26,4.26,2105600.0,4.1783,4.1979,4.1783,4.1783,2105600.0
2013-07-08 10:30:00,4.26,4.27,4.23,4.24,1403200.0,4.1783,4.1881,4.1489,4.1587,1403200.0
2013-07-08 11:00:00,4.24,4.25,4.23,4.24,907200.0,4.1587,4.1685,4.1489,4.1587,907200.0
2013-07-08 11:30:00,4.24,4.24,4.23,4.23,1313600.0,4.1587,4.1587,4.1489,4.1489,1313600.0
2013-07-08 12:00:00,4.23,4.23,4.22,4.22,1329600.0,4.1489,4.1489,4.1391,4.1391,1329600.0
2013-07-08 12:30:00,4.22,4.23,4.21,4.22,891200.0,4.1391,4.1489,4.1292,4.1391,891200.0
2013-07-08 13:00:00,4.22,4.23,4.21,4.22,1011200.0,4.1391,4.1489,4.1292,4.1391,1011200.0
2013-07-08 13:30:00,4.22,4.24,4.22,4.23,1728000.0,4.1391,4.1587,4.1391,4.1489,1728000.0
2013-07-08 14:00:00,4.23,4.24,4.22,4.22,956800.0,4.1489,4.1587,4.1391,4.1391,956800.0
2013-07-08 14:30:00,4.23,4.24,4.22,4.24,851200.0,4.1489,4.1587,4.1391,4.1587,851200.0
2013-07-08 15:00:00,4.24,4.24,4.23,4.23,1102400.0,4.1587,4.1587,4.1489,4.1489,1102400.0
2013-07-08 15:30:00,4.23,4.24,4.22,4.24,2622400.0,4.1489,4.1587,4.1391,4.1587,2622400.0
2013-07-09 09:30:00,4.28,4.29,4.26,4.26,2379200.0,4.1979,4.2077,4.1783,4.1783,2379200.0
2013-07-09 10:00:00,4.26,4.26,4.25,4.25,1843200.0,4.1783,4.1783,4.1685,4.1685,1843200.0
2013-07-09 10:30:00,4.25,4.28,4.25,4.28,696000.0,4.1685,4.1979,4.1685,4.1979,696000.0
2013-07-09 11:00:00,4.28,4.29,4.27,4.29,931200.0,4.1979,4.2077,4.1881,4.2077,931200.0
2013-07-09 11:30:00,4.29,4.3,4.28,4.28,2104000.0,4.2077,4.2175,4.1979,4.1979,2104000.0
2013-07-09 12:00:00,4.28,4.29,4.28,4.29,636800.0,4.1979,4.2077,4.1979,4.2077,636800.0
2013-07-09 12:30:00,4.29,4.3,4.29,4.3,1060800.0,4.2077,4.2175,4.2077,4.2175,1060800.0
2013-07-09 13:00:00,4.3,4.3,4.29,4.29,571200.0,4.2175,4.2175,4.2077,4.2077,571200.0
2013-07-09 13:30:00,4.29,4.3,4.28,4.29,641600.0,4.2077,4.2175,4.1979,4.2077,641600.0
2013-07-09 14:00:00,4.29,4.3,4.29,4.3,641600.0,4.2077,4.2175,4.2077,4.2175,641600.0
2013-07-09 14:30:00,4.3,4.3,4.29,4.3,892800.0,4.2175,4.2175,4.2077,4.2175,892800.0
2013-07-09 15:00:00,4.3,4.31,4.3,4.31,1280000.0,4.2175,4.2273,4.2175,4.2273,1280000.0
2013-07-09 15:30:00,4.31,4.31,4.29,4.3,3196800.0,4.2273,4.2273,4.2077,4.2175,3196800.0
2013-07-10 09:30:00,4.29,4.32,4.29,4.32,2174400.0,4.2077,4.2371,4.2077,4.2371,2174400.0
2013-07-10 10:00:00,4.32,4.33,4.3,4.31,2281600.0,4.2371,4.2469,4.2175,4.2273,2281600.0
2013-07-10 10:30:00,4.31,4.31,4.3,4.31,724800.0,4.2273,4.2273,4.2175,4.2273,724800.0
2013-07-10 11:00:00,4.31,4.31,4.3,4.31,787200.0,4.2273,4.2273,4.2175,4.2273,787200.0
2013-07-10 11:30:00,4.31,4.32,4.31,4.31,448000.0,4.2273,4.2371,4.2273,4.2273,448000.0
2013-07-10 12:00:00,4.31,4.32,4.31,4.31,273600.0,4.2273,4.2371,4.2273,4.2273,273600.0
2013-07-10 12:30:00,4.31,4.33,4.31,4.32,744000.0,4.2273,4.2469,4.2273,4.2371,744000.0
2013-07-10 13:00:00,4.32,4.32,4.31,4.32,364800.0,4.2371,4.2371,4.2273,4.2371,364800.0
2013-07-10 13:30:00,4.32,4.33,4.32,4.32,520000.0,4.2371,4.2469,4.2371,4.2371,520000.0
2013-07-10 14:00:00,4.33,4.36,4.32,4.34,3153600.0,4.2469,4.2764,4.2371,4.2568,3153600.0
2013-07-10 14:30:00,4.34,4.34,4.31,4.33,1542400.0,4.2568,4.2568,4.2273,4.2469,1542400.0
2013-07-10 15:00:00,4.33,4.35,4.32,4.35,1401600.0,4.2469,4.2666,4.2371,4.2666,1401600.0
2013-07-10 15:30:00,4.35,4.35,4.34,4.34,3414400.0,4.2666,4.2666,4.2568,4.2568,3414400.0
2013-07-11 09:30:00,4.44,4.45,4.43,4.45,6870400.0,4.3548,4.3646,4.345,4.3646,6870400.0
2013-07-11 10:00:00,4.45,4.46,4.43,4.45,2937600.0,4.3646,4.3745,4.345,4.3646,2937600.0
2013-07-11 10:30:00,4.45,4.47,4.44,4.46,2227200.0,4.3646,4.3843,4.3548,4.3745,2227200.0
2013-07-11 11:00:00,4.46,4.48,4.46,4.48,2062400.0,4.3745,4.3941,4.3745,4.3941,2062400.0
2013-07-11 11:30:00,4.48,4.48,4.47,4.48,1017600.0,4.3941,4.3941,4.3843,4.3941,1017600.0
2013-07-11 12:00:00,4.48,4.48,4.47,4.48,1294400.0,4.3941,4.3941,4.3843,4.3941,1294400.0
2013-07-11 12:30:00,4.48,4.49,4.47,4.49,862400.0,4.3941,4.4039,4.3843,4.4039,862400.0
2013-07-11 13:00:00,4.49,4.49,4.48,4.49,848000.0,4.4039,4.4039,4.3941,4.4039,848000.0
2013-07-11 13:30:00,4.49,4.49,4.48,4.49,1124800.0,4.4039,4.4039,4.3941,4.4039,1124800.0
2013-07-11 14:00:00,4.49,4.51,4.49,4.51,1321600.0,4.4039,4.4235,4.4039,4.4235,1321600.0
2013-07-11 14:30:00,4.51,4.52,4.5,4.5,801600.0,4.4235,4.4333,4.4137,4.4137,801600.0
2013-07-11 15:00:00,4.51,4.52,4.5,4.51,996800.0,4.4235,4.4333,4.4137,4.4235,996800.0
2013-07-11 15:30:00,4.51,4.52,4.51,4.52,3728000.0,4.4235,4.4333,4.4235,4.4333,3728000.0
2013-07-12 09:30:00,4.53,4.53,4.52,4.52,3864000.0,4.4431,4.4431,4.4333,4.4333,3864000.0
2013-07-12 10:00:00,4.52,4.54,4.52,4.53,2720000.0,4.4333,4.4529,4.4333,4.4431,2720000.0
2013-07-12 10:30:00,4.53,4.54,4.52,4.52,940800.0,4.4431,4.4529,4.4333,4.4333,940800.0
2013-07-12 11:00:00,4.52,4.52,4.51,4.51,1124800.0,4.4333,4.4333,4.4235,4.4235,1124800.0
2013-07-12 11:30:00,4.51,4.52,4.5,4.51,1016000.0,4.4235,4.4333,4.4137,4.4235,1016000.0
2013-07-12 12:00:00,4.51,4.51,4.5,4.51,1241600.0,4.4235,4.4235,4.4137,4.4235,1241600.0
2013-07-12 12:30:00,4.51,4.51,4.5,4.51,1081600.0,4.4235,4.4235,4.4137,4.4235,1081600.0
2013-07-12 13:00:00,4.51,4.52,4.5,4.52,1174400.0,4.4235,4.4333,4.4137,4.4333,1174400.0
2013-07-12 13:30:00,4.52,4.52,4.51,4.52,792000.0,4.4333,4.4333,4.4235,4.4333,792000.0
2013-07-12 14:00:00,4.52,4.53,4.52,4.53,945600.0,4.4333,4.4431,4.4333,4.4431,945600.0
2013-07-12 14:30:00,4.53,4.54,4.53,4.54,332800.0,4.4431,4.4529,4.4431,4.4529,332800.0
2013-07-12 15:00:00,4.54,4.54,4.53,4.54,832000.0,4.4529,4.4529,4.4431,4.4529,832000.0
2013-07-12 15:30:00,4.54,4.56,4.54,4.56,4710400.0,4.4529,4.4725,4.4529,4.4725,4710400.0
2013-07-15 09:30:00,4.57,4.57,4.54,4.55,3795200.0,4.4823,4.4823,4.4529,4.4627,3795200.0
2013-07-15 10:00:00,4.55,4.57,4.55,4.56,3433600.0,4.4627,4.4823,4.4627,4.4725,3433600.0
2013-07-15 10:30:00,4.56,4.57,4.56,4.57,1532800.0,4.4725,4.4823,4.4725,4.4823,1532800.0
2013-07-15 11:00:00,4.57,4.57,4.56,4.57,1776000.0,4.4823,4.4823,4.4725,4.4823,1776000.0
2013-07-15 11:30:00,4.57,4.58,4.57,4.57,1648000.0,4.4823,4.4922,4.4823,4.4823,1648000.0
2013-07-15 12:00:00,4.57,4.58,4.57,4.57,1318400.0,4.4823,4.4922,4.4823,4.4823,1318400.0
2013-07-15 12:30:00,4.57,4.58,4.57,4.57,692800.0,4.4823,4.4922,4.4823,4.4823,692800.0
2013-07-15 13:00:00,4.57,4.57,4.57,4.57,460800.0,4.4823,4.4823,4.4823,4.4823,460800.0
2013-07-15 13:30:00,4.57,4.58,4.57,4.58,684800.0,4.4823,4.4922,4.4823,4.4922,684800.0
2013-07-15 14:00:00,4.58,4.58,4.58,4.58,897600.0,4.4922,4.4922,4.4922,4.4922,897600.0
2013-07-15 14:30:00,4.58,4.58,4.57,4.58,904000.0,4.4922,4.4922,4.4823,4.4922,904000.0
2013-07-15 15:00:00,4.58,4.58,4.58,4.58,1198400.0,4.4922,4.4922,4.4922,4.4922,1198400.0
2013-07-15 15:30:00,4.58,4.58,4.57,4.58,1516800.0,4.4922,4.4922,4.4823,4.4922,1516800.0
2013-07-16 09:30:00,4.59,4.59,4.57,4.58,2193600.0,4.502,4.502,4.4823,4.4922,2193600.0
2013-07-16 10:00:00,4.58,4.59,4.58,4.58,2633600.0,4.4922,4.502,4.4922,4.4922,2633600.0
2013-07-16 10:30:00,4.58,4.59,4.57,4.57,1864000.0,4.4922,4.502,4.4823,4.4823,1864000.0
2013-07-16 11:00:00,4.57,4.57,4.55,4.56,2161600.0,4.4823,4.4823,4.4627,4.4725,2161600.0
2013-07-16 11:30:00,4.56,4.56,4.55,4.55,1854400.0,4.4725,4.4725,4.4627,4.4627,1854400.0
2013-07-16 12:00:00,4.55,4.57,4.55,4.56,1014400.0,4.4627,4.4823,4.4627,4.4725,1014400.0
2013-07-16 12:30:00,4.56,4.56,4.55,4.56,817600.0,4.4725,4.4725,4.4627,4.4725,817600.0
2013-07-16 13:00:00,4.56,4.56,4.54,4.55,1476800.0,4.4725,4.4725,4.4529,4.4627,1476800.0
2013-07-16 13:30:00,4.55,4.57,4.55,4.57,1760000.0,4.4627,4.4823,4.4627,4.4823,1760000.0
2013-07-16 14:00:00,4.57,4.58,4.56,4.56,2123200.0,4.4823,4.4922,4.4725,4.4725,2123200.0
2013-07-16 14:30:00,4.56,4.57,4.56,4.56,1272000.0,4.4725,4.4823,4.4725,4.4725,1272000.0
2013-07-16 15:00:00,4.56,4.56,4.54,4.56,1897600.0,4.4725,4.4725,4.4529,4.4725,1897600.0
2013-07-16 15:30:00,4.56,4.57,4.56,4.57,3302400.0,4.4725,4.4823,4.4725,4.4823,3302400.0
2013-07-17 09:30:00,4.59,4.6,4.58,4.59,2318400.0,4.502,4.5118,4.4922,4.502,2318400.0
2013-07-17 10:00:00,4.59,4.6,4.58,4.6,3915200.0,4.502,4.5118,4.4922,4.5118,3915200.0
2013-07-17 10:30:00,4.6,4.61,4.58,4.59,3931200.0,4.5118,4.5216,4.4922,4.502,3931200.0
2013-07-17 11:00:00,4.59,4.6,4.58,4.58,1177600.0,4.502,4.5118,4.4922,4.4922,1177600.0
2013-07-17 11:30:00,4.58,4.58,4.57,4.58,2936000.0,4.4922,4.4922,4.4823,4.4922,2936000.0
2013-07-17 12:00:00,4.58,4.6,4.58,4.6,843200.0,4.4922,4.5118,4.4922,4.5118,843200.0
2013-07-17 12:30:00,4.6,4.6,4.59,4.59,825600.0,4.5118,4.5118,4.502,4.502,825600.0
2013-07-17 13:00:00,4.6,4.6,4.59,4.59,739200.0,4.5118,4.5118,4.502,4.502,739200.0
2013-07-17 13:30:00,4.59,4.59,4.59,4.59,796800.0,4.502,4.502,4.502,4.502,796800.0
2013-07-17 14:00:00,4.59,4.59,4.59,4.59,529600.0,4.502,4.502,4.502,4.502,529600.0
2013-07-17 14:30:00,4.59,4.59,4.56,4.57,1441600.0,4.502,4.502,4.4725,4.4823,1441600.0
2013-07-17 15:00:00,4.57,4.59,4.57,4.58,1372800.0,4.4823,4.502,4.4823,4.4922,1372800.0
2013-07-17 15:30:00,4.58,4.59,4.57,4.59,1556800.0,4.4922,4.502,4.4823,4.502,1556800.0
2013-07-18 09:30:00,4.59,4.59,4.57,4.58,2224000.0,4.502,4.502,4.4823,4.4922,2224000.0
2013-07-18 10:00:00,4.58,4.61,4.57,4.6,2742400.0,4.4922,4.5216,4.4823,4.5118,2742400.0
2013-07-18 10:30:00,4.6,4.61,4.6,4.6,2851200.0,4.5118,4.5216,4.5118,4.5118,2851200.0
2013-07-18 11:00:00,4.6,4.61,4.6,4.6,1214400.0,4.5118,4.5216,4.5118,4.5118,1214400.0
2013-07-18 11:30:00,4.6,4.6,4.58,4.59,1619200.0,4.5118,4.5118,4.4922,4.502,1619200.0
2013-07-18 12:00:00,4.59,4.59,4.57,4.58,3126400.0,4.502,4.502,4.4823,4.4922,3126400.0
2013-07-18 12:30:00,4.58,4.58,4.56,4.56,2321600.0,4.4922,4.4922,4.4725,4.4725,2321600.0
2013-07-18 13:00:00,4.56,4.57,4.55,4.55,1910400.0,4.4725,4.4823,4.4627,4.4627,1910400.0
2013-07-18 13:30:00,4.56,4.57,4.55,4.57,2660800.0,4.4725,4.4823,4.4627,4.4823,2660800.0
2013-07-18 14:00:00,4.57,4.58,4.57,4.58,1060800.0,4.4823,4.4922,4.4823,4.4922,1060800.0
2013-07-18 14:30:00,4.58,4.59,4.58,4.58,1142400.0,4.4922,4.502,4.4922,4.4922,1142400.0
2013-07-18 15:00:00,4.58,4.58,4.57,4.57,1424000.0,4.4922,4.4922,4.4823,4.4823,1424000.0
2013-07-18 15:30:00,4.57,4.57,4.56,4.57,3688000.0,4.4823,4.4823,4.4725,4.4823,3688000.0
2013-07-19 09:30:00,4.49,4.49,4.46,4.47,6257600.0,4.4039,4.4039,4.3745,4.3843,6257600.0
2013-07-19 10:00:00,4.47,4.47,4.45,4.46,4966400.0,4.3843,4.3843,4.3646,4.3745,4966400.0
2013-07-19 10:30:00,4.46,4.48,4.46,4.47,2820800.0,4.3745,4.3941,4.3745,4.3843,2820800.0
2013-07-19 11:00:00,4.47,4.48,4.46,4.47,2097600.0,4.3843,4.3941,4.3745,4.3843,2097600.0
2013-07-19 11:30:00,4.47,4.47,4.45,4.45,1795200.0,4.3843,4.3843,4.3646,4.3646,1795200.0
2013-07-19 12:00:00,4.45,4.46,4.45,4.46,945600.0,4.3646,4.3745,4.3646,4.3745,945600.0
2013-07-19 12:30:00,4.46,4.46,4.45,4.46,764800.0,4.3745,4.3745,4.3646,4.3745,764800.0
2013-07-19 13:00:00,4.46,4.46,4.44,4.45,694400.0,4.3745,4.3745,4.3548,4.3646,694400.0
2013-07-19 13:30:00,4.45,4.46,4.45,4.46,561600.0,4.3646,4.3745,4.3646,4.3745,561600.0
2013-07-19 14:00:00,4.46,4.47,4.46,4.47,939200.0,4.3745,4.3843,4.3745,4.3843,939200.0
2013-07-19 14:30:00,4.47,4.47,4.45,4.46,640000.0,4.3843,4.3843,4.3646,4.3745,640000.0
2013-07-19 15:00:00,4.46,4.46,4.45,4.45,1641600.0,4.3745,4.3745,4.3646,4.3646,1641600.0
2013-07-19 15:30:00,4.45,4.47,4.45,4.47,3340800.0,4.3646,4.3843,4.3646,4.3843,3340800.0
2013-07-22 09:30:00,4.51,4.52,4.47,4.47,3588800.0,4.4235,4.4333,4.3843,4.3843,3588800.0
2013-07-22 10:00:00,4.47,4.49,4.47,4.49,2347200.0,4.3843,4.4039,4.3843,4.4039,2347200.0
2013-07-22 10:30:00,4.49,4.5,4.48,4.49,1518400.0,4.4039,4.4137,4.3941,4.4039,1518400.0
2013-07-22 11:00:00,4.49,4.5,4.49,4.5,1035200.0,4.4039,4.4137,4.4039,4.4137,1035200.0
2013-07-22 11:30:00,4.5,4.51,4.49,4.5,1059200.0,4.4137,4.4235,4.4039,4.4137,1059200.0
2013-07-22 12:00:00,4.49,4.5,4.49,4.5,411200.0,4.4039,4.4137,4.4039,4.4137,411200.0
2013-07-22 12:30:00,4.5,4.5,4.5,4.5,241600.0,4.4137,4.4137,4.4137,4.4137,241600.0
2013-07-22 13:00:00,4.5,4.5,4.48,4.49,753600.0,4.4137,4.4137,4.3941,4.4039,753600.0
2013-07-22 13:30:00,4.49,4.49,4.47,4.48,817600.0,4.4039,4.4039,4.3843,4.3941,817600.0
2013-07-22 14:00:00,4.48,4.49,4.48,4.49,329600.0,4.3941,4.4039,4.3941,4.4039,329600.0
2013-07-22 14:30:00,4.49,4.51,4.49,4.51,540800.0,4.4039,4.4235,4.4039,4.4235,540800.0
2013-07-22 15:00:00,4.5,4.51,4.5,4.5,617600.0,4.4137,4.4235,4.4137,4.4137,617600.0
2013-07-22 15:30:00,4.5,4.5,4.49,4.5,3134400.0,4.4137,4.4137,4.4039,4.4137,3134400.0
2013-07-23 09:30:00,4.52,4.52,4.49,4.49,2852800.0,4.4333,4.4333,4.4039,4.4039,2852800.0
2013-07-23 10:00:00,4.49,4.49,4.46,4.46,3185600.0,4.4039,4.4039,4.3745,4.3745,3185600.0
2013-07-23 10:30:00,4.46,4.46,4.45,4.45,1705600.0,4.3745,4.3745,4.3646,4.3646,1705600.0
2013-07-23 11:00:00,4.45,4.47,4.45,4.47,1440000.0,4.3646,4.3843,4.3646,4.3843,1440000.0
2013-07-23 11:30:00,4.47,4.47,4.46,4.46,1017600.0,4.3843,4.3843,4.3745,4.3745,1017600.0
2013-07-23 12:00:00,4.46,4.46,4.45,4.46,1331200.0,4.3745,4.3745,4.3646,4.3745,1331200.0
2013-07-23 12:30:00,4.45,4.46,4.45,4.45,844800.0,4.3646,4.3745,4.3646,4.3646,844800.0
2013-07-23 13:00:00,4.45,4.47,4.45,4.47,662400.0,4.3646,4.3843,4.3646,4.3843,662400.0
2013-07-23 13:30:00,4.47,4.47,4.46,4.46,1067200.0,4.3843,4.3843,4.3745,4.3745,1067200.0
2013-07-23 14:00:00,4.47,4.47,4.45,4.46,691200.0,4.3843,4.3843,4.3646,4.3745,691200.0
2013-07-23 14:30:00,4.46,4.47,4.45,4.46,1059200.0,4.3745,4.3843,4.3646,4.3745,1059200.0
2013-07-23 15:00:00,4.46,4.47,4.45,4.45,833600.0,4.3745,4.3843,4.3646,4.3646,833600.0
2013-07-23 15:30:00,4.46,4.46,4.42,4.43,5368000.0,4.3745,4.3745,4.3352,4.345,5368000.0
2013-07-24 09:30:00,4.52,4.52,4.47,4.47,3176000.0,4.4333,4.4333,4.3843,4.3843,3176000.0
2013-07-24 10:00:00,4.47,4.48,4.45,4.46,3081600.0,4.3843,4.3941,4.3646,4.3745,3081600.0
2013-07-24 10:30:00,4.46,4.48,4.46,4.47,1200000.0,4.3745,4.3941,4.3745,4.3843,1200000.0
2013-07-24 11:00:00,4.47,4.5,4.47,4.49,1758400.0,4.3843,4.4137,4.3843,4.4039,1758400.0
2013-07-24 11:30:00,4.5,4.5,4.48,4.48,1232000.0,4.4137,4.4137,4.3941,4.3941,1232000.0
2013-07-24 12:00:00,4.49,4.49,4.46,4.46,1297600.0,4.4039,4.4039,4.3745,4.3745,1297600.0
2013-07-24 12:30:00,4.46,4.47,4.46,4.46,1272000.0,4.3745,4.3843,4.3745,4.3745,1272000.0
2013-07-24 13:00:00,4.46,4.47,4.45,4.45,1496000.0,4.3745,4.3843,4.3646,4.3646,1496000.0
2013-07-24 13:30:00,4.45,4.45,4.44,4.45,1118400.0,4.3646,4.3646,4.3548,4.3646,1118400.0
2013-07-24 14:00:00,4.45,4.47,4.45,4.46,680000.0,4.3646,4.3843,4.3646,4.3745,680000.0
2013-07-24 14:30:00,4.46,4.47,4.46,4.46,1084800.0,4.3745,4.3843,4.3745,4.3745,1084800.0
2013-07-24 15:00:00,4.46,4.47,4.45,4.46,1236800.0,4.3745,4.3843,4.3646,4.3745,1236800.0
2013-07-24 15:30:00,4.46,4.47,4.45,4.46,3857600.0,4.3745,4.3843,4.3646,4.3745,3857600.0
2013-07-25 09:30:00,4.5,4.5,4.46,4.49,2924800.0,4.4137,4.4137,4.3745,4.4039,2924800.0
2013-07-25 10:00:00,4.49,4.51,4.49,4.49,1912000.0,4.4039,4.4235,4.4039,4.4039,1912000.0
2013-07-25 10:30:00,4.5,4.5,4.48,4.49,2043200.0,4.4137,4.4137,4.3941,4.4039,2043200.0
2013-07-25 11:00:00,4.49,4.49,4.45,4.46,1257600.0,4.4039,4.4039,4.3646,4.3745,1257600.0
2013-07-25 11:30:00,4.46,4.47,4.46,4.47,1564800.0,4.3745,4.3843,4.3745,4.3843,1564800.0
2013-07-25 12:00:00,4.47,4.5,4.47,4.49,1644800.0,4.3843,4.4137,4.3843,4.4039,1644800.0
2013-07-25 12:30:00,4.5,4.51,4.5,4.51,1262400.0,4.4137,4.4235,4.4137,4.4235,1262400.0
2013-07-25 13:00:00,4.51,4.51,4.51,4.51,868800.0,4.4235,4.4235,4.4235,4.4235,868800.0
2013-07-25 13:30:00,4.51,4.52,4.5,4.5,873600.0,4.4235,4.4333,4.4137,4.4137,873600.0
2013-07-25 14:00:00,4.51,4.51,4.49,4.49,836800.0,4.4235,4.4235,4.4039,4.4039,836800.0
2013-07-25 14:30:00,4.5,4.51,4.49,4.49,297600.0,4.4137,4.4235,4.4039,4.4039,297600.0
2013-07-25 15:00:00,4.49,4.52,4.49,4.51,1640000.0,4.4039,4.4333,4.4039,4.4235,1640000.0
2013-07-25 15:30:00,4.51,4.53,4.51,4.52,2963200.0,4.4235,4.4431,4.4235,4.4333,2963200.0
2013-07-26 09:30:00,4.48,4.51,4.47,4.51,1713600.0,4.3941,4.4235,4.3843,4.4235,1713600.0
2013-07-26 10:00:00,4.51,4.51,4.49,4.5,2494400.0,4.4235,4.4235,4.4039,4.4137,2494400.0
2013-07-26 10:30:00,4.5,4.51,4.46,4.48,1715200.0,4.4137,4.4235,4.3745,4.3941,1715200.0
2013-07-26 11:00:00,4.48,4.5,4.47,4.5,958400.0,4.3941,4.4137,4.3843,4.4137,958400.0
2013-07-26 11:30:00,4.5,4.51,4.5,4.51,859200.0,4.4137,4.4235,4.4137,4.4235,859200.0
2013-07-26 12:00:00,4.51,4.52,4.51,4.52,1217600.0,4.4235,4.4333,4.4235,4.4333,1217600.0
2013-07-26 12:30:00,4.52,4.53,4.52,4.52,659200.0,4.4333,4.4431,4.4333,4.4333,659200.0
2013-07-26 13:00:00,4.52,4.54,4.52,4.54,678400.0,4.4333,4.4529,4.4333,4.4529,678400.0
2013-07-26 13:30:00,4.54,4.54,4.53,4.53,556800.0,4.4529,4.4529,4.4431,4.4431,556800.0
2013-07-26 14:00:00,4.53,4.54,4.52,4.52,852800.0,4.4431,4.4529,4.4333,4.4333,852800.0
2013-07-26 14:30:00,4.52,4.54,4.52,4.54,403200.0,4.4333,4.4529,4.4333,4.4529,403200.0
2013-07-26 15:00:00,4.54,4.55,4.53,4.55,731200.0,4.4529,4.4627,4.4431,4.4627,731200.0
2013-07-26 15:30:00,4.55,4.56,4.54,4.56,3676800.0,4.4627,4.4725,4.4529,4.4725,3676800.0
2013-07-29 09:30:00,4.54,4.58,4.54,4.57,3619200.0,4.4529,4.4922,4.4529,4.4823,3619200.0
2013-07-29 10:00:00,4.57,4.57,4.56,4.57,2123200.0,4.4823,4.4823,4.4725,4.4823,2123200.0
2013-07-29 10:30:00,4.57,4.57,4.55,4.56,1961600.0,4.4823,4.4823,4.4627,4.4725,1961600.0
2013-07-29 11:00:00,4.56,4.57,4.52,4.52,2144000.0,4.4725,4.4823,4.4333,4.4333,2144000.0
2013-07-29 11:30:00,4.52,4.53,4.52,4.53,1456000.0,4.4333,4.4431,4.4333,4.4431,1456000.0
2013-07-29 12:00:00,4.53,4.54,4.53,4.53,984000.0,4.4431,4.4529,4.4431,4.4431,984000.0
2013-07-29 12:30:00,4.53,4.55,4.53,4.54,737600.0,4.4431,4.4627,4.4431,4.4529,737600.0
2013-07-29 13:00:00,4.54,4.55,4.54,4.54,1996800.0,4.4529,4.4627,4.4529,4.4529,1996800.0
2013-07-29 13:30:00,4.54,4.55,4.53,4.54,988800.0,4.4529,4.4627,4.4431,4.4529,988800.0
2013-07-29 14:00:00,4.54,4.56,4.54,4.56,2065600.0,4.4529,4.4725,4.4529,4.4725,2065600.0
2013-07-29 14:30:00,4.56,4.56,4.55,4.55,1140800.0,4.4725,4.4725,4.4627,4.4627,1140800.0
2013-07-29 15:00:00,4.55,4.56,4.55,4.56,886400.0,4.4627,4.4725,4.4627,4.4725,886400.0
2013-07-29 15:30:00,4.56,4.56,4.53,4.54,2848000.0,4.4725,4.4725,4.4431,4.4529,2848000.0
2013-07-30 09:30:00,4.58,4.58,4.57,4.57,902400.0,4.4922,4.4922,4.4823,4.4823,902400.0
2013-07-30 10:00:00,4.57,4.6,4.57,4.6,3232000.0,4.4823,4.5118,4.4823,4.5118,3232000.0
2013-07-30 10:30:00,4.6,4.6,4.59,4.59,2416000.0,4.5118,4.5118,4.502,4.502,2416000.0
2013-07-30 11:00:00,4.59,4.61,4.59,4.61,1080000.0,4.502,4.5216,4.502,4.5216,1080000.0
2013-07-30 11:30:00,4.61,4.63,4.61,4.63,3728000.0,4.5216,4.5412,4.5216,4.5412,3728000.0
2013-07-30 12:00:00,4.63,4.63,4.61,4.61,1132800.0,4.5412,4.5412,4.5216,4.5216,1132800.0
2013-07-30 12:30:00,4.61,4.62,4.61,4.61,1283200.0,4.5216,4.5314,4.5216,4.5216,1283200.0
2013-07-30 13:00:00,4.62,4.62,4.58,4.58,1297600.0,4.5314,4.5314,4.4922,4.4922,1297600.0
2013-07-30 13:30:00,4.57,4.58,4.56,4.57,2336000.0,4.4823,4.4922,4.4725,4.4823,2336000.0
2013-07-30 14:00:00,4.57,4.58,4.56,4.58,1171200.0,4.4823,4.4922,4.4725,4.4922,1171200.0
2013-07-30 14:30:00,4.59,4.59,4.58,4.58,974400.0,4.502,4.502,4.4922,4.4922,974400.0
2013-07-30 15:00:00,4.58,4.6,4.58,4.6,2896000.0,4.4922,4.5118,4.4922,4.5118,2896000.0
2013-07-30 15:30:00,4.6,4.61,4.59,4.59,2857600.0,4.5118,4.5216,4.502,4.502,2857600.0
2013-07-31 09:30:00,4.61,4.64,4.61,4.63,2294400.0,4.5216,4.551,4.5216,4.5412,2294400.0
2013-07-31 10:00:00,4.63,4.64,4.61,4.63,2342400.0,4.5412,4.551,4.5216,4.5412,2342400.0
2013-07-31 10:30:00,4.63,4.63,4.62,4.63,1350400.0,4.5412,4.5412,4.5314,4.5412,1350400.0
2013-07-31 11:00:00,4.63,4.63,4.62,4.62,1244800.0,4.5412,4.5412,4.5314,4.5314,1244800.0
2013-07-31 11:30:00,4.62,4.63,4.62,4.63,806400.0,4.5314,4.5412,4.5314,4.5412,806400.0
2013-07-31 12:00:00,4.63,4.63,4.61,4.62,830400.0,4.5412,4.5412,4.5216,4.5314,830400.0
2013-07-31 12:30:00,4.61,4.62,4.61,4.61,1628800.0,4.5216,4.5314,4.5216,4.5216,1628800.0
2013-07-31 13:00:00,4.61,4.62,4.6,4.61,904000.0,4.5216,4.5314,4.5118,4.5216,904000.0
2013-07-31 13:30:00,4.61,4.62,4.61,4.61,988800.0,4.5216,4.5314,4.5216,4.5216,988800.0
2013-07-31 14:00:00,4.62,4.64,4.59,4.63,4769600.0,4.5314,4.551,4.502,4.5412,4769600.0
2013-07-31 14:30:00,4.63,4.66,4.63,4.66,3238400.0,4.5412,4.5706,4.5412,4.5706,3238400.0
2013-07-31 15:00:00,4.66,4.66,4.63,4.64,2566400.0,4.5706,4.5706,4.5412,4.551,2566400.0
2013-07-31 15:30:00,4.64,4.65,4.6,4.61,3934400.0,4.551,4.5608,4.5118,4.5216,3934400.0
2013-08-01 09:30:00,4.67,4.69,4.67,4.67,2624000.0,4.5804,4.6,4.5804,4.5804,2624000.0
2013-08-01 10:00:00,4.67,4.69,4.67,4.68,2961600.0,4.5804,4.6,4.5804,4.5902,2961600.0
2013-08-01 10:30:00,4.68,4.69,4.67,4.68,1547200.0,4.5902,4.6,4.5804,4.5902,1547200.0
2013-08-01 11:00:00,4.68,4.68,4.67,4.68,2092800.0,4.5902,4.5902,4.5804,4.5902,2092800.0
2013-08-01 11:30:00,4.68,4.68,4.68,4.68,1105600.0,4.5902,4.5902,4.5902,4.5902,1105600.0
2013-08-01 12:00:00,4.68,4.69,4.67,4.69,944000.0,4.5902,4.6,4.5804,4.6,944000.0
2013-08-01 12:30:00,4.69,4.69,4.68,4.68,387200.0,4.6,4.6,4.5902,4.5902,387200.0
2013-08-01 13:00:00,4.68,4.68,4.67,4.68,372800.0,4.5902,4.5902,4.5804,4.5902,372800.0
2013-08-01 13:30:00,4.68,4.69,4.68,4.68,1865600.0,4.5902,4.6,4.5902,4.5902,1865600.0
2013-08-01 14:00:00,4.68,4.7,4.68,4.7,1558400.0,4.5902,4.6098,4.5902,4.6098,1558400.0
2013-08-01 14:30:00,4.7,4.7,4.7,4.7,830400.0,4.6098,4.6098,4.6098,4.6098,830400.0
2013-08-01 15:00:00,4.7,4.7,4.69,4.7,1022400.0,4.6098,4.6098,4.6,4.6098,1022400.0
2013-08-01 15:30:00,4.7,4.72,4.7,4.71,3728000.0,4.6098,4.6295,4.6098,4.6197,3728000.0
2013-08-02 09:30:00,4.71,4.71,4.68,4.7,2472000.0,4.6197,4.6197,4.5902,4.6098,2472000.0
2013-08-02 10:00:00,4.7,4.72,4.69,4.72,1665600.0,4.6098,4.6295,4.6,4.6295,1665600.0
2013-08-02 10:30:00,4.72,4.72,4.7,4.7,1752000.0,4.6295,4.6295,4.6098,4.6098,1752000.0
2013-08-02 11:00:00,4.7,4.72,4.7,4.72,1107200.0,4.6098,4.6295,4.6098,4.6295,1107200.0
2013-08-02 11:30:00,4.72,4.72,4.71,4.72,926400.0,4.6295,4.6295,4.6197,4.6295,926400.0
2013-08-02 12:00:00,4.72,4.72,4.72,4.72,1400000.0,4.6295,4.6295,4.6295,4.6295,1400000.0
2013-08-02 12:30:00,4.72,4.73,4.72,4.73,744000.0,4.6295,4.6393,4.6295,4.6393,744000.0
2013-08-02 13:00:00,4.73,4.74,4.72,4.73,1588800.0,4.6393,4.6491,4.6295,4.6393,1588800.0
2013-08-02 13:30:00,4.73,4.74,4.73,4.73,516800.0,4.6393,4.6491,4.6393,4.6393,516800.0
2013-08-02 14:00:00,4.73,4.73,4.73,4.73,300800.0,4.6393,4.6393,4.6393,4.6393,300800.0
2013-08-02 14:30:00,4.73,4.74,4.73,4.74,934400.0,4.6393,4.6491,4.6393,4.6491,934400.0
2013-08-02 15:00:00,4.74,4.75,4.74,4.75,1116800.0,4.6491,4.6589,4.6491,4.6589,1116800.0
2013-08-02 15:30:00,4.75,4.76,4.74,4.76,3273600.0,4.6589,4.6687,4.6491,4.6687,3273600.0
2013-08-05 09:30:00,4.75,4.75,4.74,4.75,1489600.0,4.6589,4.6589,4.6491,4.6589,1489600.0
2013-08-05 10:00:00,4.75,4.76,4.75,4.75,1753600.0,4.6589,4.6687,4.6589,4.6589,1753600.0
2013-08-05 10:30:00,4.76,4.77,4.75,4.77,2366400.0,4.6687,4.6785,4.6589,4.6785,2366400.0
2013-08-05 11:00:00,4.77,4.77,4.76,4.76,1308800.0,4.6785,4.6785,4.6687,4.6687,1308800.0
2013-08-05 11:30:00,4.76,4.76,4.74,4.75,926400.0,4.6687,4.6687,4.6491,4.6589,926400.0
2013-08-05 12:00:00,4.75,4.76,4.75,4.75,577600.0,4.6589,4.6687,4.6589,4.6589,577600.0
2013-08-05 12:30:00,4.75,4.75,4.74,4.75,457600.0,4.6589,4.6589,4.6491,4.6589,457600.0
2013-08-05 13:00:00,4.75,4.76,4.73,4.75,764800.0,4.6589,4.6687,4.6393,4.6589,764800.0
2013-08-05 13:30:00,4.75,4.76,4.75,4.76,361600.0,4.6589,4.6687,4.6589,4.6687,361600.0
2013-08-05 14:00:00,4.76,4.76,4.75,4.75,188800.0,4.6687,4.6687,4.6589,4.6589,188800.0
2013-08-05 14:30:00,4.75,4.75,4.75,4.75,185600.0,4.6589,4.6589,4.6589,4.6589,185600.0
2013-08-05 15:00:00,4.75,4.76,4.75,4.76,404800.0,4.6589,4.6687,4.6589,4.6687,404800.0
2013-08-05 15:30:00,4.76,4.77,4.76,4.76,2592000.0,4.6687,4.6785,4.6687,4.6687,2592000.0
2013-08-06 09:30:00,4.75,4.76,4.72,4.74,2993600.0,4.6589,4.6687,4.6295,4.6491,2993600.0
2013-08-06 10:00:00,4.74,4.74,4.72,4.72,2876800.0,4.6491,4.6491,4.6295,4.6295,2876800.0
2013-08-06 10:30:00,4.72,4.72,4.67,4.67,3497600.0,4.6295,4.6295,4.5804,4.5804,3497600.0
2013-08-06 11:00:00,4.67,4.7,4.67,4.7,2252800.0,4.5804,4.6098,4.5804,4.6098,2252800.0
2013-08-06 11:30:00,4.7,4.7,4.7,4.7,824000.0,4.6098,4.6098,4.6098,4.6098,824000.0
2013-08-06 12:00:00,4.7,4.71,4.7,4.7,889600.0,4.6098,4.6197,4.6098,4.6098,889600.0
2013-08-06 12:30:00,4.7,4.72,4.7,4.71,910400.0,4.6098,4.6295,4.6098,4.6197,910400.0
2013-08-06 13:00:00,4.71,4.72,4.71,4.71,633600.0,4.6197,4.6295,4.6197,4.6197,633600.0
2013-08-06 13:30:00,4.71,4.71,4.7,4.7,904000.0,4.6197,4.6197,4.6098,4.6098,904000.0
2013-08-06 14:00:00,4.69,4.7,4.68,4.7,1908800.0,4.6,4.6098,4.5902,4.6098,1908800.0
2013-08-06 14:30:00,4.7,4.7,4.69,4.69,963200.0,4.6098,4.6098,4.6,4.6,963200.0
2013-08-06 15:00:00,4.7,4.71,4.69,4.71,1704000.0,4.6098,4.6197,4.6,4.6197,1704000.0
2013-08-06 15:30:00,4.71,4.71,4.69,4.7,4537600.0,4.6197,4.6197,4.6,4.6098,4537600.0
2013-08-07 09:30:00,4.68,4.71,4.66,4.67,4758400.0,4.5902,4.6197,4.5706,4.5804,4758400.0
2013-08-07 10:00:00,4.66,4.66,4.62,4.63,6425600.0,4.5706,4.5706,4.5314,4.5412,6425600.0
2013-08-07 10:30:00,4.63,4.65,4.62,4.65,3601600.0,4.5412,4.5608,4.5314,4.5608,3601600.0
2013-08-07 11:00:00,4.65,4.65,4.64,4.64,1416000.0,4.5608,4.5608,4.551,4.551,1416000.0
2013-08-07 11:30:00,4.64,4.65,4.63,4.64,1489600.0,4.551,4.5608,4.5412,4.551,1489600.0
2013-08-07 12:00:00,4.64,4.65,4.64,4.65,1000000.0,4.551,4.5608,4.551,4.5608,1000000.0
2013-08-07 12:30:00,4.64,4.67,4.64,4.67,1867200.0,4.551,4.5804,4.551,4.5804,1867200.0
2013-08-07 13:00:00,4.67,4.68,4.67,4.68,1808000.0,4.5804,4.5902,4.5804,4.5902,1808000.0
2013-08-07 13:30:00,4.68,4.68,4.67,4.68,1667200.0,4.5902,4.5902,4.5804,4.5902,1667200.0
2013-08-07 14:00:00,4.68,4.69,4.67,4.68,1195200.0,4.5902,4.6,4.5804,4.5902,1195200.0
2013-08-07 14:30:00,4.68,4.69,4.68,4.69,1012800.0,4.5902,4.6,4.5902,4.6,1012800.0
2013-08-07 15:00:00,4.69,4.7,4.69,4.7,1513600.0,4.6,4.6098,4.6,4.6098,1513600.0
2013-08-07 15:30:00,4.7,4.7,4.69,4.69,3558400.0,4.6098,4.6098,4.6,4.6,3558400.0
2013-08-08 09:30:00,4.74,4.75,4.71,4.72,2697600.0,4.6491,4.6589,4.6197,4.6295,2697600.0
2013-08-08 10:00:00,4.72,4.72,4.68,4.7,3150400.0,4.6295,4.6295,4.5902,4.6098,3150400.0
2013-08-08 10:30:00,4.7,4.7,4.67,4.7,2712000.0,4.6098,4.6098,4.5804,4.6098,2712000.0
2013-08-08 11:00:00,4.71,4.73,4.7,4.73,2227200.0,4.6197,4.6393,4.6098,4.6393,2227200.0
2013-08-08 11:30:00,4.73,4.74,4.73,4.74,2179200.0,4.6393,4.6491,4.6393,4.6491,2179200.0
2013-08-08 12:00:00,4.74,4.75,4.74,4.75,2977600.0,4.6491,4.6589,4.6491,4.6589,2977600.0
2013-08-08 12:30:00,4.75,4.76,4.75,4.75,1174400.0,4.6589,4.6687,4.6589,4.6589,1174400.0
2013-08-08 13:00:00,4.75,4.75,4.74,4.75,1049600.0,4.6589,4.6589,4.6491,4.6589,1049600.0
2013-08-08 13:30:00,4.75,4.75,4.74,4.75,1531200.0,4.6589,4.6589,4.6491,4.6589,1531200.0
2013-08-08 14:00:00,4.75,4.75,4.74,4.75,761600.0,4.6589,4.6589,4.6491,4.6589,761600.0
2013-08-08 14:30:00,4.75,4.75,4.74,4.74,1548800.0,4.6589,4.6589,4.6491,4.6491,1548800.0
2013-08-08 15:00:00,4.74,4.75,4.73,4.73,1763200.0,4.6491,4.6589,4.6393,4.6393,1763200.0
2013-08-08 15:30:00,4.74,4.75,4.73,4.73,3404800.0,4.6491,4.6589,4.6393,4.6393,3404800.0
2013-08-09 09:30:00,4.72,4.75,4.72,4.74,1624000.0,4.6295,4.6589,4.6295,4.6491,1624000.0
2013-08-09 10:00:00,4.75,4.75,4.71,4.72,1910400.0,4.6589,4.6589,4.6197,4.6295,1910400.0
2013-08-09 10:30:00,4.73,4.74,4.71,4.71,1438400.0,4.6393,4.6491,4.6197,4.6197,1438400.0
2013-08-09 11:00:00,4.71,4.71,4.67,4.68,2361600.0,4.6197,4.6197,4.5804,4.5902,2361600.0
2013-08-09 11:30:00,4.68,4.7,4.68,4.7,2521600.0,4.5902,4.6098,4.5902,4.6098,2521600.0
2013-08-09 12:00:00,4.7,4.72,4.7,4.71,1230400.0,4.6098,4.6295,4.6098,4.6197,1230400.0
2013-08-09 12:30:00,4.72,4.73,4.72,4.72,1892800.0,4.6295,4.6393,4.6295,4.6295,1892800.0
2013-08-09 13:00:00,4.72,4.73,4.71,4.72,1038400.0,4.6295,4.6393,4.6197,4.6295,1038400.0
2013-08-09 13:30:00,4.73,4.73,4.72,4.72,404800.0,4.6393,4.6393,4.6295,4.6295,404800.0
2013-08-09 14:00:00,4.72,4.72,4.7,4.72,641600.0,4.6295,4.6295,4.6098,4.6295,641600.0
2013-08-09 14:30:00,4.72,4.72,4.7,4.7,796800.0,4.6295,4.6295,4.6098,4.6098,796800.0
2013-08-09 15:00:00,4.71,4.71,4.7,4.7,406400.0,4.6197,4.6197,4.6098,4.6098,406400.0
2013-08-09 15:30:00,4.7,4.7,4.69,4.7,3712000.0,4.6098,4.6098,4.6,4.6098,3712000.0
2013-08-12 09:30:00,4.66,4.71,4.66,4.7,4742400.0,4.5706,4.6197,4.5706,4.6098,4742400.0
2013-08-12 10:00:00,4.7,4.73,4.7,4.71,6072000.0,4.6098,4.6393,4.6098,4.6197,6072000.0
2013-08-12 10:30:00,4.71,4.73,4.71,4.73,3891200.0,4.6197,4.6393,4.6197,4.6393,3891200.0
2013-08-12 11:00:00,4.73,4.74,4.72,4.72,1996800.0,4.6393,4.6491,4.6295,4.6295,1996800.0
2013-08-12 11:30:00,4.72,4.73,4.71,4.72,1961600.0,4.6295,4.6393,4.6197,4.6295,1961600.0
2013-08-12 12:00:00,4.72,4.72,4.7,4.7,1366400.0,4.6295,4.6295,4.6098,4.6098,1366400.0
2013-08-12 12:30:00,4.7,4.72,4.7,4.72,1804800.0,4.6098,4.6295,4.6098,4.6295,1804800.0
2013-08-12 13:00:00,4.72,4.72,4.71,4.72,1286400.0,4.6295,4.6295,4.6197,4.6295,1286400.0
2013-08-12 13:30:00,4.72,4.73,4.7,4.71,1465600.0,4.6295,4.6393,4.6098,4.6197,1465600.0
2013-08-12 14:00:00,4.71,4.72,4.7,4.71,1027200.0,4.6197,4.6295,4.6098,4.6197,1027200.0
2013-08-12 14:30:00,4.71,4.72,4.7,4.72,1152000.0,4.6197,4.6295,4.6098,4.6295,1152000.0
2013-08-12 15:00:00,4.72,4.73,4.72,4.72,1467200.0,4.6295,4.6393,4.6295,4.6295,1467200.0
2013-08-12 15:30:00,4.72,4.73,4.71,4.72,4121600.0,4.6295,4.6393,4.6197,4.6295,4121600.0
2013-08-13 09:30:00,4.73,4.74,4.7,4.71,3211200.0,4.6393,4.6491,4.6098,4.6197,3211200.0
2013-08-13 10:00:00,4.71,4.71,4.66,4.69,3441600.0,4.6197,4.6197,4.5706,4.6,3441600.0
2013-08-13 10:30:00,4.69,4.7,4.68,4.69,2923200.0,4.6,4.6098,4.5902,4.6,2923200.0
2013-08-13 11:00:00,4.69,4.71,4.69,4.71,3518400.0,4.6,4.6197,4.6,4.6197,3518400.0
2013-08-13 11:30:00,4.71,4.72,4.71,4.71,1732800.0,4.6197,4.6295,4.6197,4.6197,1732800.0
2013-08-13 12:00:00,4.71,4.73,4.7,4.73,1937600.0,4.6197,4.6393,4.6098,4.6393,1937600.0
2013-08-13 12:30:00,4.73,4.75,4.73,4.74,1566400.0,4.6393,4.6589,4.6393,4.6491,1566400.0
2013-08-13 13:00:00,4.74,4.77,4.74,4.77,3112000.0,4.6491,4.6785,4.6491,4.6785,3112000.0
2013-08-13 13:30:00,4.76,4.77,4.75,4.75,1552000.0,4.6687,4.6785,4.6589,4.6589,1552000.0
2013-08-13 14:00:00,4.75,4.78,4.75,4.77,2534400.0,4.6589,4.6883,4.6589,4.6785,2534400.0
2013-08-13 14:30:00,4.77,4.78,4.76,4.77,3060800.0,4.6785,4.6883,4.6687,4.6785,3060800.0
2013-08-13 15:00:00,4.78,4.79,4.77,4.79,2113600.0,4.6883,4.6981,4.6785,4.6981,2113600.0
2013-08-13 15:30:00,4.79,4.79,4.77,4.77,3960000.0,4.6981,4.6981,4.6785,4.6785,3960000.0
2013-08-14 09:30:00,4.77,4.78,4.75,4.77,2288000.0,4.6785,4.6883,4.6589,4.6785,2288000.0
2013-08-14 10:00:00,4.77,4.78,4.75,4.76,4294400.0,4.6785,4.6883,4.6589,4.6687,4294400.0
2013-08-14 10:30:00,4.76,4.77,4.72,4.74,4356800.0,4.6687,4.6785,4.6295,4.6491,4356800.0
2013-08-14 11:00:00,4.74,4.75,4.74,4.75,3163200.0,4.6491,4.6589,4.6491,4.6589,3163200.0
2013-08-14 11:30:00,4.75,4.75,4.74,4.74,1934400.0,4.6589,4.6589,4.6491,4.6491,1934400.0
2013-08-14 12:00:00,4.74,4.76,4.74,4.76,2150400.0,4.6491,4.6687,4.6491,4.6687,2150400.0
2013-08-14 12:30:00,4.76,4.77,4.75,4.75,1876800.0,4.6687,4.6785,4.6589,4.6589,1876800.0
2013-08-14 13:00:00,4.75,4.76,4.74,4.75,1420800.0,4.6589,4.6687,4.6491,4.6589,1420800.0
2013-08-14 13:30:00,4.75,4.75,4.73,4.74,2417600.0,4.6589,4.6589,4.6393,4.6491,2417600.0
2013-08-14 14:00:00,4.74,4.75,4.74,4.74,1534400.0,4.6491,4.6589,4.6491,4.6491,1534400.0
2013-08-14 14:30:00,4.74,4.76,4.74,4.75,1747200.0,4.6491,4.6687,4.6491,4.6589,1747200.0
2013-08-14 15:00:00,4.75,4.76,4.75,4.75,2648000.0,4.6589,4.6687,4.6589,4.6589,2648000.0
2013-08-14 15:30:00,4.75,4.75,4.73,4.74,5081600.0,4.6589,4.6589,4.6393,4.6491,5081600.0
2013-08-15 09:30:00,4.63,4.63,4.58,4.59,6648000.0,4.5412,4.5412,4.4922,4.502,6648000.0
2013-08-15 10:00:00,4.59,4.59,4.55,4.59,3628800.0,4.502,4.502,4.4627,4.502,3628800.0
2013-08-15 10:30:00,4.59,4.59,4.56,4.58,1824000.0,4.502,4.502,4.4725,4.4922,1824000.0
2013-08-15 11:00:00,4.58,4.6,4.57,4.6,1576000.0,4.4922,4.5118,4.4823,4.5118,1576000.0
2013-08-15 11:30:00,4.6,4.62,4.6,4.61,1156800.0,4.5118,4.5314,4.5118,4.5216,1156800.0
2013-08-15 12:00:00,4.61,4.62,4.6,4.62,502400.0,4.5216,4.5314,4.5118,4.5314,502400.0
2013-08-15 12:30:00,4.62,4.62,4.6,4.6,502400.0,4.5314,4.5314,4.5118,4.5118,502400.0
2013-08-15 13:00:00,4.6,4.6,4.57,4.58,1630400.0,4.5118,4.5118,4.4823,4.4922,1630400.0
2013-08-15 13:30:00,4.58,4.59,4.58,4.58,1035200.0,4.4922,4.502,4.4922,4.4922,1035200.0
2013-08-15 14:00:00,4.58,4.59,4.56,4.58,1406400.0,4.4922,4.502,4.4725,4.4922,1406400.0
2013-08-15 14:30:00,4.58,4.6,4.58,4.59,1089600.0,4.4922,4.5118,4.4922,4.502,1089600.0
2013-08-15 15:00:00,4.59,4.59,4.56,4.57,1251200.0,4.502,4.502,4.4725,4.4823,1251200.0
2013-08-15 15:30:00,4.57,4.58,4.57,4.58,5321600.0,4.4823,4.4922,4.4823,4.4922,5321600.0
2013-08-16 09:30:00,4.58,4.59,4.56,4.59,3451200.0,4.4922,4.502,4.4725,4.502,3451200.0
2013-08-16 10:00:00,4.59,4.6,4.57,4.6,6430400.0,4.502,4.5118,4.4823,4.5118,6430400.0
2013-08-16 10:30:00,4.6,4.61,4.59,4.61,1339200.0,4.5118,4.5216,4.502,4.5216,1339200.0
2013-08-16 11:00:00,4.61,4.62,4.59,4.6,4481600.0,4.5216,4.5314,4.502,4.5118,4481600.0
2013-08-16 11:30:00,4.6,4.61,4.59,4.61,1612800.0,4.5118,4.5216,4.502,4.5216,1612800.0
2013-08-16 12:00:00,4.6,4.61,4.6,4.6,1161600.0,4.5118,4.5216,4.5118,4.5118,1161600.0
2013-08-16 12:30:00,4.6,4.6,4.58,4.59,832000.0,4.5118,4.5118,4.4922,4.502,832000.0
2013-08-16 13:00:00,4.59,4.59,4.57,4.58,857600.0,4.502,4.502,4.4823,4.4922,857600.0
2013-08-16 13:30:00,4.58,4.58,4.57,4.58,777600.0,4.4922,4.4922,4.4823,4.4922,777600.0
2013-08-16 14:00:00,4.58,4.58,4.56,4.57,729600.0,4.4922,4.4922,4.4725,4.4823,729600.0
2013-08-16 14:30:00,4.57,4.59,4.57,4.59,590400.0,4.4823,4.502,4.4823,4.502,590400.0
2013-08-16 15:00:00,4.59,4.59,4.58,4.58,1782400.0,4.502,4.502,4.4922,4.4922,1782400.0
2013-08-16 15:30:00,4.58,4.6,4.57,4.57,3510400.0,4.4922,4.5118,4.4823,4.4823,3510400.0
2013-08-19 09:30:00,4.57,4.62,4.56,4.62,4256000.0,4.4823,4.5314,4.4725,4.5314,4256000.0
2013-08-19 10:00:00,4.62,4.64,4.62,4.63,3193600.0,4.5314,4.551,4.5314,4.5412,3193600.0
2013-08-19 10:30:00,4.63,4.65,4.63,4.64,2592000.0,4.5412,4.5608,4.5412,4.551,2592000.0
2013-08-19 11:00:00,4.64,4.64,4.63,4.63,1158400.0,4.551,4.551,4.5412,4.5412,1158400.0
2013-08-19 11:30:00,4.63,4.64,4.62,4.62,804800.0,4.5412,4.551,4.5314,4.5314,804800.0
2013-08-19 12:00:00,4.63,4.63,4.62,4.62,483200.0,4.5412,4.5412,4.5314,4.5314,483200.0
2013-08-19 12:30:00,4.62,4.63,4.61,4.63,969600.0,4.5314,4.5412,4.5216,4.5412,969600.0
2013-08-19 13:00:00,4.63,4.63,4.62,4.62,529600.0,4.5412,4.5412,4.5314,4.5314,529600.0
2013-08-19 13:30:00,4.62,4.62,4.6,4.62,2454400.0,4.5314,4.5314,4.5118,4.5314,2454400.0
2013-08-19 14:00:00,4.62,4.62,4.6,4.61,1619200.0,4.5314,4.5314,4.5118,4.5216,1619200.0
2013-08-19 14:30:00,4.61,4.61,4.59,4.6,2148800.0,4.5216,4.5216,4.502,4.5118,2148800.0
2013-08-19 15:00:00,4.6,4.6,4.57,4.57,2017600.0,4.5118,4.5118,4.4823,4.4823,2017600.0
2013-08-19 15:30:00,4.57,4.57,4.55,4.55,5382400.0,4.4823,4.4823,4.4627,4.4627,5382400.0
2013-08-20 09:30:00,4.57,4.59,4.56,4.58,2009600.0,4.4823,4.502,4.4725,4.4922,2009600.0
2013-08-20 10:00:00,4.58,4.6,4.57,4.59,2992000.0,4.4922,4.5118,4.4823,4.502,2992000.0
2013-08-20 10:30:00,4.59,4.61,4.59,4.6,1564800.0,4.502,4.5216,4.502,4.5118,1564800.0
2013-08-20 11:00:00,4.6,4.61,4.6,4.61,1587200.0,4.5118,4.5216,4.5118,4.5216,1587200.0
2013-08-20 11:30:00,4.61,4.63,4.61,4.63,1484800.0,4.5216,4.5412,4.5216,4.5412,1484800.0
2013-08-20 12:00:00,4.63,4.64,4.62,4.63,796800.0,4.5412,4.551,4.5314,4.5412,796800.0
2013-08-20 12:30:00,4.63,4.63,4.61,4.63,1401600.0,4.5412,4.5412,4.5216,4.5412,1401600.0
2013-08-20 13:00:00,4.63,4.63,4.62,4.62,616000.0,4.5412,4.5412,4.5314,4.5314,616000.0
2013-08-20 13:30:00,4.62,4.62,4.61,4.62,1336000.0,4.5314,4.5314,4.5216,4.5314,1336000.0
2013-08-20 14:00:00,4.62,4.62,4.61,4.61,1753600.0,4.5314,4.5314,4.5216,4.5216,1753600.0
2013-08-20 14:30:00,4.61,4.62,4.6,4.61,1291200.0,4.5216,4.5314,4.5118,4.5216,1291200.0
2013-08-20 15:00:00,4.61,4.62,4.61,4.61,1481600.0,4.5216,4.5314,4.5216,4.5216,1481600.0
2013-08-20 15:30:00,4.61,4.62,4.59,4.59,3520000.0,4.5216,4.5314,4.502,4.502,3520000.0
2013-08-21 09:30:00,4.57,4.61,4.56,4.6,2680000.0,4.4823,4.5216,4.4725,4.5118,2680000.0
2013-08-21 10:00:00,4.61,4.62,4.59,4.6,3382400.0,4.5216,4.5314,4.502,4.5118,3382400.0
2013-08-21 10:30:00,4.6,4.62,4.59,4.61,1817600.0,4.5118,4.5314,4.502,4.5216,1817600.0
2013-08-21 11:00:00,4.61,4.61,4.6,4.6,1321600.0,4.5216,4.5216,4.5118,4.5118,1321600.0
2013-08-21 11:30:00,4.6,4.6,4.56,4.57,1300800.0,4.5118,4.5118,4.4725,4.4823,1300800.0
2013-08-21 12:00:00,4.57,4.58,4.57,4.57,673600.0,4.4823,4.4922,4.4823,4.4823,673600.0
2013-08-21 12:30:00,4.57,4.58,4.57,4.58,313600.0,4.4823,4.4922,4.4823,4.4922,313600.0
2013-08-21 13:00:00,4.57,4.58,4.57,4.58,244800.0,4.4823,4.4922,4.4823,4.4922,244800.0
2013-08-21 13:30:00,4.58,4.59,4.58,4.58,460800.0,4.4922,4.502,4.4922,4.4922,460800.0
2013-08-21 14:00:00,4.58,4.58,4.53,4.58,4334400.0,4.4922,4.4922,4.4431,4.4922,4334400.0
2013-08-21 14:30:00,4.58,4.64,4.58,4.63,4801600.0,4.4922,4.551,4.4922,4.5412,4801600.0
2013-08-21 15:00:00,4.63,4.63,4.6,4.6,2752000.0,4.5412,4.5412,4.5118,4.5118,2752000.0
2013-08-21 15:30:00,4.6,4.61,4.56,4.56,7348800.0,4.5118,4.5216,4.4725,4.4725,7348800.0
2013-08-22 09:30:00,4.6,4.64,4.6,4.63,3419200.0,4.5118,4.551,4.5118,4.5412,3419200.0
2013-08-22 10:00:00,4.63,4.64,4.62,4.64,3449600.0,4.5412,4.551,4.5314,4.551,3449600.0
2013-08-22 10:30:00,4.64,4.66,4.64,4.65,3400000.0,4.551,4.5706,4.551,4.5608,3400000.0
2013-08-22 11:00:00,4.65,4.65,4.63,4.63,2776000.0,4.5608,4.5608,4.5412,4.5412,2776000.0
2013-08-22 11:30:00,4.63,4.64,4.62,4.63,2904000.0,4.5412,4.551,4.5314,4.5412,2904000.0
2013-08-22 12:00:00,4.63,4.63,4.63,4.63,628800.0,4.5412,4.5412,4.5412,4.5412,628800.0
2013-08-22 12:30:00,4.63,4.63,4.61,4.61,564800.0,4.5412,4.5412,4.5216,4.5216,564800.0
2013-08-22 13:00:00,4.61,4.64,4.61,4.63,593600.0,4.5216,4.551,4.5216,4.5412,593600.0
2013-08-22 13:30:00,4.63,4.64,4.62,4.64,244800.0,4.5412,4.551,4.5314,4.551,244800.0
2013-08-22 14:00:00,4.64,4.64,4.63,4.63,147200.0,4.551,4.551,4.5412,4.5412,147200.0
2013-08-22 14:30:00,4.63,4.64,4.63,4.63,320000.0,4.5412,4.551,4.5412,4.5412,320000.0
2013-08-22 15:00:00,4.63,4.64,4.63,4.64,833600.0,4.5412,4.551,4.5412,4.551,833600.0
2013-08-22 15:30:00,4.64,4.66,4.64,4.65,7747200.0,4.551,4.5706,4.551,4.5608,7747200.0
2013-08-23 09:30:00,4.72,4.72,4.69,4.7,3592000.0,4.6295,4.6295,4.6,4.6098,3592000.0
2013-08-23 10:00:00,4.7,4.71,4.68,4.69,4249600.0,4.6098,4.6197,4.5902,4.6,4249600.0
2013-08-23 10:30:00,4.7,4.71,4.69,4.71,2864000.0,4.6098,4.6197,4.6,4.6197,2864000.0
2013-08-23 11:00:00,4.71,4.71,4.69,4.7,2465600.0,4.6197,4.6197,4.6,4.6098,2465600.0
2013-08-23 11:30:00,4.7,4.7,4.69,4.69,2617600.0,4.6098,4.6098,4.6,4.6,2617600.0
2013-08-23 12:00:00,4.7,4.71,4.7,4.71,1360000.0,4.6098,4.6197,4.6098,4.6197,1360000.0
2013-08-23 12:30:00,4.71,4.71,4.7,4.71,1153600.0,4.6197,4.6197,4.6098,4.6197,1153600.0
2013-08-23 13:00:00,4.71,4.71,4.71,4.71,646400.0,4.6197,4.6197,4.6197,4.6197,646400.0
2013-08-23 13:30:00,4.71,4.71,4.71,4.71,1048000.0,4.6197,4.6197,4.6197,4.6197,1048000.0
2013-08-23 14:00:00,4.71,4.71,4.7,4.71,459200.0,4.6197,4.6197,4.6098,4.6197,459200.0
2013-08-23 14:30:00,4.71,4.71,4.71,4.71,2942400.0,4.6197,4.6197,4.6197,4.6197,2942400.0
2013-08-23 15:00:00,4.71,4.72,4.71,4.71,803200.0,4.6197,4.6295,4.6197,4.6197,803200.0
2013-08-23 15:30:00,4.72,4.73,4.71,4.71,5593600.0,4.6295,4.6393,4.6197,4.6197,5593600.0
2013-08-26 09:30:00,4.72,4.76,4.72,4.74,3692800.0,4.6295,4.6687,4.6295,4.6491,3692800.0
2013-08-26 10:00:00,4.74,4.76,4.74,4.76,3528000.0,4.6491,4.6687,4.6491,4.6687,3528000.0
2013-08-26 10:30:00,4.76,4.77,4.75,4.77,2248000.0,4.6687,4.6785,4.6589,4.6785,2248000.0
2013-08-26 11:00:00,4.76,4.78,4.76,4.78,3750400.0,4.6687,4.6883,4.6687,4.6883,3750400.0
2013-08-26 11:30:00,4.78,4.78,4.77,4.77,2816000.0,4.6883,4.6883,4.6785,4.6785,2816000.0
2013-08-26 12:00:00,4.77,4.78,4.77,4.78,2163200.0,4.6785,4.6883,4.6785,4.6883,2163200.0
2013-08-26 12:30:00,4.78,4.79,4.77,4.78,1640000.0,4.6883,4.6981,4.6785,4.6883,1640000.0
2013-08-26 13:00:00,4.78,4.79,4.78,4.78,1564800.0,4.6883,4.6981,4.6883,4.6883,1564800.0
2013-08-26 13:30:00,4.78,4.78,4.76,4.77,2659200.0,4.6883,4.6883,4.6687,4.6785,2659200.0
2013-08-26 14:00:00,4.77,4.78,4.76,4.77,1608000.0,4.6785,4.6883,4.6687,4.6785,1608000.0
2013-08-26 14:30:00,4.77,4.77,4.76,4.77,1371200.0,4.6785,4.6785,4.6687,4.6785,1371200.0
2013-08-26 15:00:00,4.77,4.77,4.7,4.72,4760000.0,4.6785,4.6785,4.6098,4.6295,4760000.0
2013-08-26 15:30:00,4.72,4.73,4.71,4.71,6945600.0,4.6295,4.6393,4.6197,4.6197,6945600.0
2013-08-27 09:30:00,4.61,4.65,4.6,4.64,5760000.0,4.5216,4.5608,4.5118,4.551,5760000.0
2013-08-27 10:00:00,4.64,4.65,4.6,4.6,6640000.0,4.551,4.5608,4.5118,4.5118,6640000.0
2013-08-27 10:30:00,4.6,4.62,4.59,4.62,3550400.0,4.5118,4.5314,4.502,4.5314,3550400.0
2013-08-27 11:00:00,4.62,4.63,4.6,4.63,3630400.0,4.5314,4.5412,4.5118,4.5412,3630400.0
2013-08-27 11:30:00,4.63,4.64,4.6,4.61,3411200.0,4.5412,4.551,4.5118,4.5216,3411200.0
2013-08-27 12:00:00,4.61,4.61,4.58,4.58,2192000.0,4.5216,4.5216,4.4922,4.4922,2192000.0
2013-08-27 12:30:00,4.58,4.59,4.56,4.57,2892800.0,4.4922,4.502,4.4725,4.4823,2892800.0
2013-08-27 13:00:00,4.57,4.57,4.54,4.54,6185600.0,4.4823,4.4823,4.4529,4.4529,6185600.0
2013-08-27 13:30:00,4.54,4.57,4.54,4.55,2680000.0,4.4529,4.4823,4.4529,4.4627,2680000.0
2013-08-27 14:00:00,4.55,4.55,4.52,4.53,3857600.0,4.4627,4.4627,4.4333,4.4431,3857600.0
2013-08-27 14:30:00,4.53,4.55,4.52,4.54,3382400.0,4.4431,4.4627,4.4333,4.4529,3382400.0
2013-08-27 15:00:00,4.54,4.56,4.51,4.52,4073600.0,4.4529,4.4725,4.4235,4.4333,4073600.0
2013-08-27 15:30:00,4.52,4.54,4.51,4.52,8996800.0,4.4333,4.4529,4.4235,4.4333,8996800.0
2013-08-28 09:30:00,4.52,4.56,4.52,4.55,4961600.0,4.4333,4.4725,4.4333,4.4627,4961600.0
2013-08-28 10:00:00,4.55,4.56,4.53,4.55,4704000.0,4.4627,4.4725,4.4431,4.4627,4704000.0
2013-08-28 10:30:00,4.55,4.57,4.55,4.57,1995200.0,4.4627,4.4823,4.4627,4.4823,1995200.0
2013-08-28 11:00:00,4.57,4.57,4.56,4.56,2192000.0,4.4823,4.4823,4.4725,4.4725,2192000.0
2013-08-28 11:30:00,4.56,4.58,4.55,4.58,2024000.0,4.4725,4.4922,4.4627,4.4922,2024000.0
2013-08-28 12:00:00,4.57,4.58,4.57,4.58,1089600.0,4.4823,4.4922,4.4823,4.4922,1089600.0
2013-08-28 12:30:00,4.58,4.59,4.58,4.59,1144000.0,4.4922,4.502,4.4922,4.502,1144000.0
2013-08-28 13:00:00,4.59,4.6,4.59,4.59,1072000.0,4.502,4.5118,4.502,4.502,1072000.0
2013-08-28 13:30:00,4.6,4.6,4.58,4.59,667200.0,4.5118,4.5118,4.4922,4.502,667200.0
2013-08-28 14:00:00,4.6,4.6,4.57,4.57,1540800.0,4.5118,4.5118,4.4823,4.4823,1540800.0
2013-08-28 14:30:00,4.57,4.58,4.56,4.57,916800.0,4.4823,4.4922,4.4725,4.4823,916800.0
2013-08-28 15:00:00,4.57,4.6,4.57,4.59,1214400.0,4.4823,4.5118,4.4823,4.502,1214400.0
2013-08-28 15:30:00,4.59,4.59,4.56,4.56,5588800.0,4.502,4.502,4.4725,4.4725,5588800.0
2013-08-29 09:30:00,4.56,4.62,4.54,4.61,3800000.0,4.4725,4.5314,4.4529,4.5216,3800000.0
2013-08-29 10:00:00,4.62,4.64,4.61,4.62,5396800.0,4.5314,4.551,4.5216,4.5314,5396800.0
2013-08-29 10:30:00,4.62,4.66,4.62,4.65,3347200.0,4.5314,4.5706,4.5314,4.5608,3347200.0
2013-08-29 11:00:00,4.65,4.66,4.65,4.66,1940800.0,4.5608,4.5706,4.5608,4.5706,1940800.0
2013-08-29 11:30:00,4.66,4.67,4.66,4.67,1160000.0,4.5706,4.5804,4.5706,4.5804,1160000.0
2013-08-29 12:00:00,4.67,4.67,4.65,4.66,1548800.0,4.5804,4.5804,4.5608,4.5706,1548800.0
2013-08-29 12:30:00,4.66,4.66,4.64,4.65,889600.0,4.5706,4.5706,4.551,4.5608,889600.0
2013-08-29 13:00:00,4.65,4.66,4.63,4.64,1336000.0,4.5608,4.5706,4.5412,4.551,1336000.0
2013-08-29 13:30:00,4.64,4.64,4.62,4.63,1516800.0,4.551,4.551,4.5314,4.5412,1516800.0
2013-08-29 14:00:00,4.63,4.65,4.63,4.64,1267200.0,4.5412,4.5608,4.5412,4.551,1267200.0
2013-08-29 14:30:00,4.64,4.65,4.64,4.65,980800.0,4.551,4.5608,4.551,4.5608,980800.0
2013-08-29 15:00:00,4.65,4.65,4.63,4.63,1819200.0,4.5608,4.5608,4.5412,4.5412,1819200.0
2013-08-29 15:30:00,4.63,4.63,4.62,4.62,5820800.0,4.5412,4.5412,4.5314,4.5314,5820800.0
2013-08-30 09:30:00,4.63,4.63,4.59,4.6,3568000.0,4.5412,4.5412,4.502,4.5118,3568000.0
2013-08-30 10:00:00,4.6,4.6,4.57,4.58,2736000.0,4.5118,4.5118,4.4823,4.4922,2736000.0
2013-08-30 10:30:00,4.58,4.59,4.56,4.57,4144000.0,4.4922,4.502,4.4725,4.4823,4144000.0
2013-08-30 11:00:00,4.56,4.58,4.56,4.57,3272000.0,4.4725,4.4922,4.4725,4.4823,3272000.0
2013-08-30 11:30:00,4.56,4.57,4.55,4.56,1670400.0,4.4725,4.4823,4.4627,4.4725,1670400.0
2013-08-30 12:00:00,4.56,4.58,4.55,4.57,1635200.0,4.4725,4.4922,4.4627,4.4823,1635200.0
2013-08-30 12:30:00,4.57,4.57,4.56,4.57,779200.0,4.4823,4.4823,4.4725,4.4823,779200.0
2013-08-30 13:00:00,4.57,4.58,4.53,4.58,5344000.0,4.4823,4.4922,4.4431,4.4922,5344000.0
2013-08-30 13:30:00,4.58,4.58,4.56,4.56,1788800.0,4.4922,4.4922,4.4725,4.4725,1788800.0
2013-08-30 14:00:00,4.56,4.57,4.55,4.56,1246400.0,4.4725,4.4823,4.4627,4.4725,1246400.0
2013-08-30 14:30:00,4.56,4.58,4.56,4.57,1520000.0,4.4725,4.4922,4.4725,4.4823,1520000.0
2013-08-30 15:00:00,4.57,4.58,4.57,4.57,1382400.0,4.4823,4.4922,4.4823,4.4823,1382400.0
2013-08-30 15:30:00,4.57,4.58,4.54,4.57,4208000.0,4.4823,4.4922,4.4529,4.4823,4208000.0
2013-09-03 09:30:00,4.64,4.68,4.64,4.67,3732800.0,4.551,4.5902,4.551,4.5804,3732800.0
2013-09-03 10:00:00,4.67,4.68,4.64,4.65,3942400.0,4.5804,4.5902,4.551,4.5608,3942400.0
2013-09-03 10:30:00,4.65,4.68,4.65,4.66,1222400.0,4.5608,4.5902,4.5608,4.5706,1222400.0
2013-09-03 11:00:00,4.66,4.68,4.63,4.63,2672000.0,4.5706,4.5902,4.5412,4.5412,2672000.0
2013-09-03 11:30:00,4.63,4.63,4.62,4.63,1363200.0,4.5412,4.5412,4.5314,4.5412,1363200.0
2013-09-03 12:00:00,4.62,4.64,4.61,4.62,1916800.0,4.5314,4.551,4.5216,4.5314,1916800.0
2013-09-03 12:30:00,4.62,4.63,4.6,4.6,1782400.0,4.5314,4.5412,4.5118,4.5118,1782400.0
2013-09-03 13:00:00,4.59,4.61,4.59,4.61,1323200.0,4.502,4.5216,4.502,4.5216,1323200.0
2013-09-03 13:30:00,4.61,4.61,4.58,4.58,1252800.0,4.5216,4.5216,4.4922,4.4922,1252800.0
2013-09-03 14:00:00,4.58,4.6,4.58,4.59,979200.0,4.4922,4.5118,4.4922,4.502,979200.0
2013-09-03 14:30:00,4.59,4.61,4.58,4.61,899200.0,4.502,4.5216,4.4922,4.5216,899200.0
2013-09-03 15:00:00,4.61,4.63,4.6,4.62,1889600.0,4.5216,4.5412,4.5118,4.5314,1889600.0
2013-09-03 15:30:00,4.62,4.63,4.6,4.62,5192000.0,4.5314,4.5412,4.5118,4.5314,5192000.0
2013-09-04 09:30:00,4.65,4.67,4.62,4.66,4936000.0,4.5608,4.5804,4.5314,4.5706,4936000.0
2013-09-04 10:00:00,4.66,4.69,4.66,4.69,5304000.0,4.5706,4.6,4.5706,4.6,5304000.0
2013-09-04 10:30:00,4.69,4.69,4.68,4.69,2182400.0,4.6,4.6,4.5902,4.6,2182400.0
2013-09-04 11:00:00,4.69,4.7,4.69,4.7,1438400.0,4.6,4.6098,4.6,4.6098,1438400.0
2013-09-04 11:30:00,4.7,4.73,4.7,4.72,2932800.0,4.6098,4.6393,4.6098,4.6295,2932800.0
2013-09-04 12:00:00,4.72,4.72,4.71,4.71,1331200.0,4.6295,4.6295,4.6197,4.6197,1331200.0
2013-09-04 12:30:00,4.71,4.72,4.71,4.71,1536000.0,4.6197,4.6295,4.6197,4.6197,1536000.0
2013-09-04 13:00:00,4.71,4.73,4.71,4.72,830400.0,4.6197,4.6393,4.6197,4.6295,830400.0
2013-09-04 13:30:00,4.72,4.72,4.71,4.72,859200.0,4.6295,4.6295,4.6197,4.6295,859200.0
2013-09-04 14:00:00,4.71,4.72,4.71,4.72,716800.0,4.6197,4.6295,4.6197,4.6295,716800.0
2013-09-04 14:30:00,4.72,4.73,4.71,4.72,827200.0,4.6295,4.6393,4.6197,4.6295,827200.0
2013-09-04 15:00:00,4.72,4.73,4.7,4.71,3176000.0,4.6295,4.6393,4.6098,4.6197,3176000.0
2013-09-04 15:30:00,4.71,4.72,4.7,4.72,5912000.0,4.6197,4.6295,4.6098,4.6295,5912000.0
2013-09-05 09:30:00,4.72,4.76,4.72,4.74,3985600.0,4.6295,4.6687,4.6295,4.6491,3985600.0
2013-09-05 10:00:00,4.75,4.75,4.73,4.74,4040000.0,4.6589,4.6589,4.6393,4.6491,4040000.0
2013-09-05 10:30:00,4.74,4.75,4.72,4.72,1742400.0,4.6491,4.6589,4.6295,4.6295,1742400.0
2013-09-05 11:00:00,4.72,4.74,4.72,4.73,1284800.0,4.6295,4.6491,4.6295,4.6393,1284800.0
2013-09-05 11:30:00,4.73,4.74,4.73,4.74,1180800.0,4.6393,4.6491,4.6393,4.6491,1180800.0
2013-09-05 12:00:00,4.74,4.74,4.72,4.72,1614400.0,4.6491,4.6491,4.6295,4.6295,1614400.0
2013-09-05 12:30:00,4.72,4.73,4.72,4.72,545600.0,4.6295,4.6393,4.6295,4.6295,545600.0
2013-09-05 13:00:00,4.73,4.73,4.72,4.73,707200.0,4.6393,4.6393,4.6295,4.6393,707200.0
2013-09-05 13:30:00,4.73,4.74,4.73,4.73,1078400.0,4.6393,4.6491,4.6393,4.6393,1078400.0
2013-09-05 14:00:00,4.73,4.74,4.72,4.73,544000.0,4.6393,4.6491,4.6295,4.6393,544000.0
2013-09-05 14:30:00,4.74,4.75,4.74,4.74,968000.0,4.6491,4.6589,4.6491,4.6491,968000.0
2013-09-05 15:00:00,4.75,4.75,4.73,4.74,1052800.0,4.6589,4.6589,4.6393,4.6491,1052800.0
2013-09-05 15:30:00,4.74,4.74,4.73,4.73,3123200.0,4.6491,4.6491,4.6393,4.6393,3123200.0
2013-09-06 09:30:00,4.76,4.77,4.66,4.68,8976000.0,4.6687,4.6785,4.5706,4.5902,8976000.0
2013-09-06 10:00:00,4.67,4.71,4.64,4.7,8193600.0,4.5804,4.6197,4.551,4.6098,8193600.0
2013-09-06 10:30:00,4.7,4.76,4.7,4.75,5347200.0,4.6098,4.6687,4.6098,4.6589,5347200.0
2013-09-06 11:00:00,4.76,4.77,4.75,4.76,3390400.0,4.6687,4.6785,4.6589,4.6687,3390400.0
2013-09-06 11:30:00,4.76,4.77,4.76,4.76,1720000.0,4.6687,4.6785,4.6687,4.6687,1720000.0
2013-09-06 12:00:00,4.76,4.77,4.76,4.77,988800.0,4.6687,4.6785,4.6687,4.6785,988800.0
2013-09-06 12:30:00,4.77,4.77,4.75,4.76,1294400.0,4.6785,4.6785,4.6589,4.6687,1294400.0
2013-09-06 13:00:00,4.76,4.77,4.76,4.76,1059200.0,4.6687,4.6785,4.6687,4.6687,1059200.0
2013-09-06 13:30:00,4.76,4.79,4.76,4.78,2752000.0,4.6687,4.6981,4.6687,4.6883,2752000.0
2013-09-06 14:00:00,4.79,4.79,4.78,4.78,977600.0,4.6981,4.6981,4.6883,4.6883,977600.0
2013-09-06 14:30:00,4.78,4.79,4.77,4.77,1262400.0,4.6883,4.6981,4.6785,4.6785,1262400.0
2013-09-06 15:00:00,4.77,4.78,4.75,4.76,2876800.0,4.6785,4.6883,4.6589,4.6687,2876800.0
2013-09-06 15:30:00,4.76,4.77,4.74,4.74,5675200.0,4.6687,4.6785,4.6491,4.6491,5675200.0
2013-09-09 09:30:00,4.78,4.81,4.78,4.81,3964800.0,4.6883,4.7177,4.6883,4.7177,3964800.0
2013-09-09 10:00:00,4.81,4.81,4.78,4.79,3763200.0,4.7177,4.7177,4.6883,4.6981,3763200.0
2013-09-09 10:30:00,4.79,4.8,4.79,4.8,1316800.0,4.6981,4.7079,4.6981,4.7079,1316800.0
2013-09-09 11:00:00,4.8,4.8,4.79,4.8,1059200.0,4.7079,4.7079,4.6981,4.7079,1059200.0
2013-09-09 11:30:00,4.8,4.82,4.8,4.82,2411200.0,4.7079,4.7275,4.7079,4.7275,2411200.0
2013-09-09 12:00:00,4.82,4.84,4.82,4.84,1811200.0,4.7275,4.7472,4.7275,4.7472,1811200.0
2013-09-09 12:30:00,4.84,4.84,4.82,4.83,724800.0,4.7472,4.7472,4.7275,4.7374,724800.0
2013-09-09 13:00:00,4.83,4.83,4.82,4.83,835200.0,4.7374,4.7374,4.7275,4.7374,835200.0
2013-09-09 13:30:00,4.83,4.84,4.83,4.84,1035200.0,4.7374,4.7472,4.7374,4.7472,1035200.0
2013-09-09 14:00:00,4.84,4.87,4.84,4.86,1676800.0,4.7472,4.7766,4.7472,4.7668,1676800.0
2013-09-09 14:30:00,4.86,4.86,4.85,4.86,742400.0,4.7668,4.7668,4.757,4.7668,742400.0
2013-09-09 15:00:00,4.86,4.86,4.85,4.86,1329600.0,4.7668,4.7668,4.757,4.7668,1329600.0
2013-09-09 15:30:00,4.86,4.86,4.85,4.85,3276800.0,4.7668,4.7668,4.757,4.757,3276800.0
2013-09-10 09:30:00,4.91,4.91,4.88,4.89,6489600.0,4.8158,4.8158,4.7864,4.7962,6489600.0
2013-09-10 10:00:00,4.89,4.91,4.88,4.9,5505600.0,4.7962,4.8158,4.7864,4.806,5505600.0
2013-09-10 10:30:00,4.9,4.91,4.89,4.9,1817600.0,4.806,4.8158,4.7962,4.806,1817600.0
2013-09-10 11:00:00,4.9,4.91,4.9,4.91,1737600.0,4.806,4.8158,4.806,4.8158,1737600.0
2013-09-10 11:30:00,4.91,4.91,4.89,4.89,1294400.0,4.8158,4.8158,4.7962,4.7962,1294400.0
2013-09-10 12:00:00,4.89,4.9,4.88,4.89,891200.0,4.7962,4.806,4.7864,4.7962,891200.0
2013-09-10 12:30:00,4.89,4.9,4.88,4.9,881600.0,4.7962,4.806,4.7864,4.806,881600.0
2013-09-10 13:00:00,4.9,4.91,4.88,4.9,2160000.0,4.806,4.8158,4.7864,4.806,2160000.0
2013-09-10 13:30:00,4.9,4.91,4.89,4.9,1233600.0,4.806,4.8158,4.7962,4.806,1233600.0
2013-09-10 14:00:00,4.91,4.91,4.89,4.89,1606400.0,4.8158,4.8158,4.7962,4.7962,1606400.0
2013-09-10 14:30:00,4.89,4.89,4.87,4.89,3396800.0,4.7962,4.7962,4.7766,4.7962,3396800.0
2013-09-10 15:00:00,4.89,4.9,4.89,4.9,1889600.0,4.7962,4.806,4.7962,4.806,1889600.0
2013-09-10 15:30:00,4.9,4.9,4.88,4.9,4574400.0,4.806,4.806,4.7864,4.806,4574400.0
2013-09-11 09:30:00,4.84,4.86,4.83,4.84,4184000.0,4.7472,4.7668,4.7374,4.7472,4184000.0
2013-09-11 10:00:00,4.83,4.86,4.82,4.82,3806400.0,4.7374,4.7668,4.7275,4.7275,3806400.0
2013-09-11 10:30:00,4.83,4.84,4.82,4.84,1580800.0,4.7374,4.7472,4.7275,4.7472,1580800.0
2013-09-11 11:00:00,4.84,4.86,4.84,4.85,4854400.0,4.7472,4.7668,4.7472,4.757,4854400.0
2013-09-11 11:30:00,4.85,4.87,4.85,4.86,1395200.0,4.757,4.7766,4.757,4.7668,1395200.0
2013-09-11 12:00:00,4.86,4.87,4.86,4.87,1216000.0,4.7668,4.7766,4.7668,4.7766,1216000.0
2013-09-11 12:30:00,4.87,4.87,4.86,4.87,456000.0,4.7766,4.7766,4.7668,4.7766,456000.0
2013-09-11 13:00:00,4.87,4.87,4.86,4.87,267200.0,4.7766,4.7766,4.7668,4.7766,267200.0
2013-09-11 13:30:00,4.87,4.88,4.87,4.88,369600.0,4.7766,4.7864,4.7766,4.7864,369600.0
2013-09-11 14:00:00,4.88,4.88,4.87,4.88,318400.0,4.7864,4.7864,4.7766,4.7864,318400.0
2013-09-11 14:30:00,4.88,4.89,4.87,4.88,483200.0,4.7864,4.7962,4.7766,4.7864,483200.0
2013-09-11 15:00:00,4.87,4.88,4.86,4.86,339200.0,4.7766,4.7864,4.7668,4.7668,339200.0
2013-09-11 15:30:00,4.86,4.88,4.86,4.88,2942400.0,4.7668,4.7864,4.7668,4.7864,2942400.0
2013-09-12 09:30:00,4.88,4.89,4.85,4.89,4358400.0,4.7864,4.7962,4.757,4.7962,4358400.0
2013-09-12 10:00:00,4.89,4.9,4.88,4.9,3520000.0,4.7962,4.806,4.7864,4.806,3520000.0
2013-09-12 10:30:00,4.9,4.9,4.89,4.89,2633600.0,4.806,4.806,4.7962,4.7962,2633600.0
2013-09-12 11:00:00,4.89,4.9,4.88,4.89,1753600.0,4.7962,4.806,4.7864,4.7962,1753600.0
2013-09-12 11:30:00,4.89,4.89,4.86,4.88,1182400.0,4.7962,4.7962,4.7668,4.7864,1182400.0
2013-09-12 12:00:00,4.88,4.88,4.87,4.87,1158400.0,4.7864,4.7864,4.7766,4.7766,1158400.0
2013-09-12 12:30:00,4.88,4.88,4.87,4.88,337600.0,4.7864,4.7864,4.7766,4.7864,337600.0
2013-09-12 13:00:00,4.88,4.9,4.88,4.89,1699200.0,4.7864,4.806,4.7864,4.7962,1699200.0
2013-09-12 13:30:00,4.89,4.9,4.89,4.89,1136000.0,4.7962,4.806,4.7962,4.7962,1136000.0
2013-09-12 14:00:00,4.89,4.89,4.88,4.89,664000.0,4.7962,4.7962,4.7864,4.7962,664000.0
2013-09-12 14:30:00,4.89,4.89,4.88,4.89,1652800.0,4.7962,4.7962,4.7864,4.7962,1652800.0
2013-09-12 15:00:00,4.89,4.89,4.87,4.87,892800.0,4.7962,4.7962,4.7766,4.7766,892800.0
2013-09-12 15:30:00,4.87,4.88,4.86,4.87,3638400.0,4.7766,4.7864,4.7668,4.7766,3638400.0
2013-09-13 09:30:00,4.89,4.89,4.87,4.88,3806400.0,4.7962,4.7962,4.7766,4.7864,3806400.0
2013-09-13 10:00:00,4.87,4.87,4.83,4.83,2665600.0,4.7766,4.7766,4.7374,4.7374,2665600.0
2013-09-13 10:30:00,4.84,4.86,4.84,4.85,761600.0,4.7472,4.7668,4.7472,4.757,761600.0
2013-09-13 11:00:00,4.85,4.87,4.85,4.86,440000.0,4.757,4.7766,4.757,4.7668,440000.0
2013-09-13 11:30:00,4.86,4.87,4.86,4.86,304000.0,4.7668,4.7766,4.7668,4.7668,304000.0
2013-09-13 12:00:00,4.87,4.88,4.86,4.87,1444800.0,4.7766,4.7864,4.7668,4.7766,1444800.0
2013-09-13 12:30:00,4.87,4.88,4.86,4.86,744000.0,4.7766,4.7864,4.7668,4.7668,744000.0
2013-09-13 13:00:00,4.87,4.87,4.87,4.87,353600.0,4.7766,4.7766,4.7766,4.7766,353600.0
2013-09-13 13:30:00,4.87,4.88,4.87,4.88,363200.0,4.7766,4.7864,4.7766,4.7864,363200.0
2013-09-13 14:00:00,4.88,4.88,4.88,4.88,838400.0,4.7864,4.7864,4.7864,4.7864,838400.0
2013-09-13 14:30:00,4.88,4.88,4.88,4.88,441600.0,4.7864,4.7864,4.7864,4.7864,441600.0
2013-09-13 15:00:00,4.88,4.88,4.87,4.87,576000.0,4.7864,4.7864,4.7766,4.7766,576000.0
2013-09-13 15:30:00,4.87,4.88,4.87,4.88,3235200.0,4.7766,4.7864,4.7766,4.7864,3235200.0
2013-09-16 09:30:00,4.96,4.96,4.91,4.91,5900800.0,4.8649,4.8649,4.8158,4.8158,5900800.0
2013-09-16 10:00:00,4.91,4.92,4.9,4.91,737600.0,4.8158,4.8256,4.806,4.8158,737600.0
2013-09-16 10:30:00,4.9,4.91,4.89,4.89,867200.0,4.806,4.8158,4.7962,4.7962,867200.0
2013-09-16 11:00:00,4.89,4.91,4.89,4.9,484800.0,4.7962,4.8158,4.7962,4.806,484800.0
2013-09-16 11:30:00,4.9,4.91,4.9,4.9,222400.0,4.806,4.8158,4.806,4.806,222400.0
2013-09-16 12:00:00,4.9,4.91,4.9,4.9,169600.0,4.806,4.8158,4.806,4.806,169600.0
2013-09-16 12:30:00,4.9,4.9,4.88,4.88,924800.0,4.806,4.806,4.7864,4.7864,924800.0
2013-09-16 13:00:00,4.88,4.89,4.88,4.89,1152000.0,4.7864,4.7962,4.7864,4.7962,1152000.0
2013-09-16 13:30:00,4.89,4.89,4.85,4.87,1401600.0,4.7962,4.7962,4.757,4.7766,1401600.0
2013-09-16 14:00:00,4.87,4.87,4.86,4.86,524800.0,4.7766,4.7766,4.7668,4.7668,524800.0
2013-09-16 14:30:00,4.86,4.86,4.84,4.84,1480000.0,4.7668,4.7668,4.7472,4.7472,1480000.0
2013-09-16 15:00:00,4.84,4.86,4.84,4.84,630400.0,4.7472,4.7668,4.7472,4.7472,630400.0
2013-09-16 15:30:00,4.85,4.85,4.83,4.85,4041600.0,4.757,4.757,4.7374,4.757,4041600.0
2013-09-17 09:30:00,4.87,4.9,4.87,4.89,1945600.0,4.7766,4.806,4.7766,4.7962,1945600.0
2013-09-17 10:00:00,4.89,4.91,4.89,4.9,2193600.0,4.7962,4.8158,4.7962,4.806,2193600.0
2013-09-17 10:30:00,4.9,4.91,4.9,4.91,1412800.0,4.806,4.8158,4.806,4.8158,1412800.0
2013-09-17 11:00:00,4.91,4.92,4.91,4.92,998400.0,4.8158,4.8256,4.8158,4.8256,998400.0
2013-09-17 11:30:00,4.92,4.92,4.9,4.91,380800.0,4.8256,4.8256,4.806,4.8158,380800.0
2013-09-17 12:00:00,4.91,4.92,4.91,4.92,1036800.0,4.8158,4.8256,4.8158,4.8256,1036800.0
2013-09-17 12:30:00,4.92,4.92,4.91,4.92,1051200.0,4.8256,4.8256,4.8158,4.8256,1051200.0
2013-09-17 13:00:00,4.92,4.93,4.91,4.92,896000.0,4.8256,4.8354,4.8158,4.8256,896000.0
2013-09-17 13:30:00,4.92,4.93,4.92,4.93,574400.0,4.8256,4.8354,4.8256,4.8354,574400.0
2013-09-17 14:00:00,4.93,4.93,4.92,4.93,785600.0,4.8354,4.8354,4.8256,4.8354,785600.0
2013-09-17 14:30:00,4.93,4.93,4.92,4.92,276800.0,4.8354,4.8354,4.8256,4.8256,276800.0
2013-09-17 15:00:00,4.92,4.93,4.92,4.92,1092800.0,4.8256,4.8354,4.8256,4.8256,1092800.0
2013-09-17 15:30:00,4.92,4.92,4.91,4.92,4395200.0,4.8256,4.8256,4.8158,4.8256,4395200.0
2013-09-18 09:30:00,4.93,4.94,4.93,4.94,3321600.0,4.8354,4.8452,4.8354,4.8452,3321600.0
2013-09-18 10:00:00,4.94,4.95,4.93,4.93,1185600.0,4.8452,4.8551,4.8354,4.8354,1185600.0
2013-09-18 10:30:00,4.94,4.94,4.93,4.94,1992000.0,4.8452,4.8452,4.8354,4.8452,1992000.0
2013-09-18 11:00:00,4.94,4.94,4.92,4.93,513600.0,4.8452,4.8452,4.8256,4.8354,513600.0
2013-09-18 11:30:00,4.93,4.93,4.91,4.91,281600.0,4.8354,4.8354,4.8158,4.8158,281600.0
2013-09-18 12:00:00,4.91,4.92,4.91,4.92,128000.0,4.8158,4.8256,4.8158,4.8256,128000.0
2013-09-18 12:30:00,4.92,4.93,4.92,4.93,139200.0,4.8256,4.8354,4.8256,4.8354,139200.0
2013-09-18 13:00:00,4.93,4.93,4.92,4.93,342400.0,4.8354,4.8354,4.8256,4.8354,342400.0
2013-09-18 13:30:00,4.93,4.93,4.92,4.92,425600.0,4.8354,4.8354,4.8256,4.8256,425600.0
2013-09-18 14:00:00,4.93,5.02,4.93,5.0,7137600.0,4.8354,4.9237,4.8354,4.9041,7137600.0
2013-09-18 14:30:00,5.0,5.05,4.99,5.05,1396800.0,4.9041,4.9531,4.8943,4.9531,1396800.0
2013-09-18 15:00:00,5.05,5.06,5.03,5.04,1592000.0,4.9531,4.9629,4.9335,4.9433,1592000.0
2013-09-18 15:30:00,5.04,5.05,5.03,5.04,3790400.0,4.9433,4.9531,4.9335,4.9433,3790400.0
2013-09-19 09:30:00,5.06,5.08,5.05,5.08,3363200.0,4.9629,4.9826,4.9531,4.9826,3363200.0
2013-09-19 10:00:00,5.08,5.08,5.04,5.06,2488000.0,4.9826,4.9826,4.9433,4.9629,2488000.0
2013-09-19 10:30:00,5.06,5.06,5.05,5.06,627200.0,4.9629,4.9629,4.9531,4.9629,627200.0
2013-09-19 11:00:00,5.06,5.06,5.05,5.06,564800.0,4.9629,4.9629,4.9531,4.9629,564800.0
2013-09-19 11:30:00,5.06,5.06,5.04,5.05,456000.0,4.9629,4.9629,4.9433,4.9531,456000.0
2013-09-19 12:00:00,5.05,5.06,5.05,5.06,268800.0,4.9531,4.9629,4.9531,4.9629,268800.0
2013-09-19 12:30:00,5.06,5.06,5.06,5.06,235200.0,4.9629,4.9629,4.9629,4.9629,235200.0
2013-09-19 13:00:00,5.06,5.07,5.05,5.06,624000.0,4.9629,4.9728,4.9531,4.9629,624000.0
2013-09-19 13:30:00,5.06,5.06,5.04,5.05,462400.0,4.9629,4.9629,4.9433,4.9531,462400.0
2013-09-19 14:00:00,5.05,5.06,5.04,5.05,585600.0,4.9531,4.9629,4.9433,4.9531,585600.0
2013-09-19 14:30:00,5.05,5.06,5.05,5.06,724800.0,4.9531,4.9629,4.9531,4.9629,724800.0
2013-09-19 15:00:00,5.06,5.07,5.06,5.07,1121600.0,4.9629,4.9728,4.9629,4.9728,1121600.0
2013-09-19 15:30:00,5.07,5.07,5.06,5.06,3374400.0,4.9728,4.9728,4.9629,4.9629,3374400.0
2013-09-20 09:30:00,5.09,5.09,5.06,5.07,2777600.0,4.9924,4.9924,4.9629,4.9728,2777600.0
2013-09-20 10:00:00,5.07,5.09,5.07,5.09,2272000.0,4.9728,4.9924,4.9728,4.9924,2272000.0
2013-09-20 10:30:00,5.08,5.09,5.08,5.08,908800.0,4.9826,4.9924,4.9826,4.9826,908800.0
2013-09-20 11:00:00,5.08,5.08,5.06,5.06,1211200.0,4.9826,4.9826,4.9629,4.9629,1211200.0
2013-09-20 11:30:00,5.06,5.07,5.04,5.04,1672000.0,4.9629,4.9728,4.9433,4.9433,1672000.0
2013-09-20 12:00:00,5.04,5.05,5.04,5.04,1156800.0,4.9433,4.9531,4.9433,4.9433,1156800.0
2013-09-20 12:30:00,5.04,5.06,5.03,5.06,947200.0,4.9433,4.9629,4.9335,4.9629,947200.0
2013-09-20 13:00:00,5.06,5.06,5.03,5.04,566400.0,4.9629,4.9629,4.9335,4.9433,566400.0
2013-09-20 13:30:00,5.04,5.04,5.03,5.04,427200.0,4.9433,4.9433,4.9335,4.9433,427200.0
2013-09-20 14:00:00,5.04,5.05,5.03,5.04,644800.0,4.9433,4.9531,4.9335,4.9433,644800.0
2013-09-20 14:30:00,5.04,5.05,5.03,5.04,536000.0,4.9433,4.9531,4.9335,4.9433,536000.0
2013-09-20 15:00:00,5.04,5.04,5.02,5.02,870400.0,4.9433,4.9433,4.9237,4.9237,870400.0
2013-09-20 15:30:00,5.02,5.03,5.02,5.02,4024000.0,4.9237,4.9335,4.9237,4.9237,4024000.0
2013-09-23 09:30:00,5.07,5.08,5.03,5.03,4068800.0,4.9728,4.9826,4.9335,4.9335,4068800.0
2013-09-23 10:00:00,5.03,5.03,5.0,5.01,1476800.0,4.9335,4.9335,4.9041,4.9139,1476800.0
2013-09-23 10:30:00,5.01,5.01,4.98,4.98,1020800.0,4.9139,4.9139,4.8845,4.8845,1020800.0
2013-09-23 11:00:00,4.98,4.98,4.96,4.97,854400.0,4.8845,4.8845,4.8649,4.8747,854400.0
2013-09-23 11:30:00,4.97,4.99,4.97,4.97,833600.0,4.8747,4.8943,4.8747,4.8747,833600.0
2013-09-23 12:00:00,4.97,5.0,4.97,4.99,1390400.0,4.8747,4.9041,4.8747,4.8943,1390400.0
2013-09-23 12:30:00,4.99,5.01,4.99,5.01,409600.0,4.8943,4.9139,4.8943,4.9139,409600.0
2013-09-23 13:00:00,5.01,5.01,4.99,5.0,342400.0,4.9139,4.9139,4.8943,4.9041,342400.0
2013-09-23 13:30:00,5.0,5.02,5.0,5.02,1152000.0,4.9041,4.9237,4.9041,4.9237,1152000.0
2013-09-23 14:00:00,5.02,5.03,5.0,5.0,1049600.0,4.9237,4.9335,4.9041,4.9041,1049600.0
2013-09-23 14:30:00,5.0,5.02,5.0,5.02,806400.0,4.9041,4.9237,4.9041,4.9237,806400.0
2013-09-23 15:00:00,5.02,5.02,4.99,4.99,1244800.0,4.9237,4.9237,4.8943,4.8943,1244800.0
2013-09-23 15:30:00,4.99,5.02,4.99,5.0,4001600.0,4.8943,4.9237,4.8943,4.9041,4001600.0
2013-09-24 09:30:00,5.02,5.03,5.0,5.0,3740800.0,4.9237,4.9335,4.9041,4.9041,3740800.0
2013-09-24 10:00:00,5.0,5.01,4.97,5.01,1552000.0,4.9041,4.9139,4.8747,4.9139,1552000.0
2013-09-24 10:30:00,5.01,5.04,5.01,5.04,1443200.0,4.9139,4.9433,4.9139,4.9433,1443200.0
2013-09-24 11:00:00,5.04,5.05,5.03,5.03,584000.0,4.9433,4.9531,4.9335,4.9335,584000.0
2013-09-24 11:30:00,5.03,5.04,5.03,5.04,390400.0,4.9335,4.9433,4.9335,4.9433,390400.0
2013-09-24 12:00:00,5.04,5.04,5.03,5.03,1278400.0,4.9433,4.9433,4.9335,4.9335,1278400.0
2013-09-24 12:30:00,5.04,5.05,5.03,5.04,897600.0,4.9433,4.9531,4.9335,4.9433,897600.0
2013-09-24 13:00:00,5.04,5.05,5.04,5.05,128000.0,4.9433,4.9531,4.9433,4.9531,128000.0
2013-09-24 13:30:00,5.05,5.06,5.05,5.05,1060800.0,4.9531,4.9629,4.9531,4.9531,1060800.0
2013-09-24 14:00:00,5.05,5.05,5.03,5.03,515200.0,4.9531,4.9531,4.9335,4.9335,515200.0
2013-09-24 14:30:00,5.03,5.04,5.03,5.03,289600.0,4.9335,4.9433,4.9335,4.9335,289600.0
2013-09-24 15:00:00,5.03,5.03,5.01,5.02,888000.0,4.9335,4.9335,4.9139,4.9237,888000.0
2013-09-24 15:30:00,5.01,5.01,4.99,5.0,3497600.0,4.9139,4.9139,4.8943,4.9041,3497600.0
2013-09-25 09:30:00,5.01,5.01,4.97,4.97,6449600.0,4.9139,4.9139,4.8747,4.8747,6449600.0
2013-09-25 10:00:00,4.97,4.99,4.95,4.99,3859200.0,4.8747,4.8943,4.8551,4.8943,3859200.0
2013-09-25 10:30:00,4.99,5.01,4.98,4.99,987200.0,4.8943,4.9139,4.8845,4.8943,987200.0
2013-09-25 11:00:00,4.99,5.02,4.98,5.01,1113600.0,4.8943,4.9237,4.8845,4.9139,1113600.0
2013-09-25 11:30:00,5.01,5.02,5.01,5.02,377600.0,4.9139,4.9237,4.9139,4.9237,377600.0
2013-09-25 12:00:00,5.02,5.02,4.99,5.0,1310400.0,4.9237,4.9237,4.8943,4.9041,1310400.0
2013-09-25 12:30:00,5.0,5.01,5.0,5.01,457600.0,4.9041,4.9139,4.9041,4.9139,457600.0
2013-09-25 13:00:00,5.01,5.02,4.99,4.99,843200.0,4.9139,4.9237,4.8943,4.8943,843200.0
2013-09-25 13:30:00,4.99,4.99,4.96,4.98,1521600.0,4.8943,4.8943,4.8649,4.8845,1521600.0
2013-09-25 14:00:00,4.98,4.99,4.97,4.98,854400.0,4.8845,4.8943,4.8747,4.8845,854400.0
2013-09-25 14:30:00,4.97,4.99,4.97,4.97,700800.0,4.8747,4.8943,4.8747,4.8747,700800.0
2013-09-25 15:00:00,4.98,5.0,4.97,4.98,1342400.0,4.8845,4.9041,4.8747,4.8845,1342400.0
2013-09-25 15:30:00,4.98,4.99,4.97,4.97,6889600.0,4.8845,4.8943,4.8747,4.8747,6889600.0
2013-09-26 09:30:00,5.01,5.05,5.01,5.05,2238400.0,4.9139,4.9531,4.9139,4.9531,2238400.0
2013-09-26 10:00:00,5.05,5.07,5.05,5.06,2849600.0,4.9531,4.9728,4.9531,4.9629,2849600.0
2013-09-26 10:30:00,5.06,5.07,5.03,5.03,2756800.0,4.9629,4.9728,4.9335,4.9335,2756800.0
2013-09-26 11:00:00,5.03,5.03,5.01,5.03,1665600.0,4.9335,4.9335,4.9139,4.9335,1665600.0
2013-09-26 11:30:00,5.03,5.04,5.02,5.04,622400.0,4.9335,4.9433,4.9237,4.9433,622400.0
2013-09-26 12:00:00,5.04,5.05,5.03,5.04,518400.0,4.9433,4.9531,4.9335,4.9433,518400.0
2013-09-26 12:30:00,5.05,5.05,5.05,5.05,1592000.0,4.9531,4.9531,4.9531,4.9531,1592000.0
2013-09-26 13:00:00,5.05,5.07,5.05,5.06,515200.0,4.9531,4.9728,4.9531,4.9629,515200.0
2013-09-26 13:30:00,5.06,5.06,5.04,5.05,670400.0,4.9629,4.9629,4.9433,4.9531,670400.0
2013-09-26 14:00:00,5.04,5.05,5.03,5.04,736000.0,4.9433,4.9531,4.9335,4.9433,736000.0
2013-09-26 14:30:00,5.04,5.04,5.02,5.03,390400.0,4.9433,4.9433,4.9237,4.9335,390400.0
2013-09-26 15:00:00,5.03,5.04,5.02,5.03,654400.0,4.9335,4.9433,4.9237,4.9335,654400.0
2013-09-26 15:30:00,5.03,5.05,5.02,5.05,4808000.0,4.9335,4.9531,4.9237,4.9531,4808000.0
2013-09-27 09:30:00,4.99,5.01,4.97,4.99,3921600.0,4.8943,4.9139,4.8747,4.8943,3921600.0
2013-09-27 10:00:00,4.99,5.02,4.98,5.02,3200000.0,4.8943,4.9237,4.8845,4.9237,3200000.0
2013-09-27 10:30:00,5.02,5.04,5.02,5.03,3065600.0,4.9237,4.9433,4.9237,4.9335,3065600.0
2013-09-27 11:00:00,5.03,5.04,5.02,5.04,1056000.0,4.9335,4.9433,4.9237,4.9433,1056000.0
2013-09-27 11:30:00,5.04,5.05,5.03,5.04,1188800.0,4.9433,4.9531,4.9335,4.9433,1188800.0
2013-09-27 12:00:00,5.04,5.05,5.04,5.05,1049600.0,4.9433,4.9531,4.9433,4.9531,1049600.0
2013-09-27 12:30:00,5.05,5.05,5.04,5.05,771200.0,4.9531,4.9531,4.9433,4.9531,771200.0
2013-09-27 13:00:00,5.05,5.05,5.04,5.04,2214400.0,4.9531,4.9531,4.9433,4.9433,2214400.0
2013-09-27 13:30:00,5.04,5.04,5.03,5.04,508800.0,4.9433,4.9433,4.9335,4.9433,508800.0
2013-09-27 14:00:00,5.04,5.04,5.02,5.03,1171200.0,4.9433,4.9433,4.9237,4.9335,1171200.0
2013-09-27 14:30:00,5.03,5.03,5.02,5.02,1033600.0,4.9335,4.9335,4.9237,4.9237,1033600.0
2013-09-27 15:00:00,5.02,5.02,5.01,5.02,961600.0,4.9237,4.9237,4.9139,4.9237,961600.0
2013-09-27 15:30:00,5.02,5.04,5.02,5.03,5710400.0,4.9237,4.9433,4.9237,4.9335,5710400.0
2013-09-30 09:30:00,4.93,4.96,4.9,4.95,8073600.0,4.8354,4.8649,4.806,4.8551,8073600.0
2013-09-30 10:00:00,4.96,5.0,4.95,5.0,3120000.0,4.8649,4.9041,4.8551,4.9041,3120000.0
2013-09-30 10:30:00,5.0,5.02,4.99,5.01,3108800.0,4.9041,4.9237,4.8943,4.9139,3108800.0
2013-09-30 11:00:00,5.01,5.02,4.99,5.0,1646400.0,4.9139,4.9237,4.8943,4.9041,1646400.0
2013-09-30 11:30:00,5.0,5.03,5.0,5.03,1872000.0,4.9041,4.9335,4.9041,4.9335,1872000.0
2013-09-30 12:00:00,5.03,5.03,5.0,5.0,1144000.0,4.9335,4.9335,4.9041,4.9041,1144000.0
2013-09-30 12:30:00,5.0,5.02,5.0,5.01,700800.0,4.9041,4.9237,4.9041,4.9139,700800.0
2013-09-30 13:00:00,5.01,5.03,5.01,5.02,3507200.0,4.9139,4.9335,4.9139,4.9237,3507200.0
2013-09-30 13:30:00,5.01,5.03,4.99,5.0,2035200.0,4.9139,4.9335,4.8943,4.9041,2035200.0
2013-09-30 14:00:00,5.0,5.01,5.0,5.0,1272000.0,4.9041,4.9139,4.9041,4.9041,1272000.0
2013-09-30 14:30:00,5.0,5.02,5.0,5.01,2704000.0,4.9041,4.9237,4.9041,4.9139,2704000.0
2013-09-30 15:00:00,5.01,5.01,4.98,4.99,2084800.0,4.9139,4.9139,4.8845,4.8943,2084800.0
2013-09-30 15:30:00,4.99,5.0,4.98,5.0,7124800.0,4.8943,4.9041,4.8845,4.9041,7124800.0
2013-10-01 09:30:00,5.01,5.05,5.0,5.02,5561600.0,4.9139,4.9531,4.9041,4.9237,5561600.0
2013-10-01 10:00:00,5.02,5.06,5.02,5.06,2790400.0,4.9237,4.9629,4.9237,4.9629,2790400.0
2013-10-01 10:30:00,5.06,5.09,5.06,5.09,1422400.0,4.9629,4.9924,4.9629,4.9924,1422400.0
2013-10-01 11:00:00,5.09,5.09,5.08,5.08,542400.0,4.9924,4.9924,4.9826,4.9826,542400.0
2013-10-01 11:30:00,5.09,5.1,5.09,5.1,851200.0,4.9924,5.0022,4.9924,5.0022,851200.0
2013-10-01 12:00:00,5.09,5.12,5.09,5.11,528000.0,4.9924,5.0218,4.9924,5.012,528000.0
2013-10-01 12:30:00,5.11,5.11,5.09,5.1,5179200.0,5.012,5.012,4.9924,5.0022,5179200.0
2013-10-01 13:00:00,5.1,5.1,5.09,5.1,505600.0,5.0022,5.0022,4.9924,5.0022,505600.0
2013-10-01 13:30:00,5.1,5.1,5.08,5.09,241600.0,5.0022,5.0022,4.9826,4.9924,241600.0
2013-10-01 14:00:00,5.09,5.09,5.07,5.07,457600.0,4.9924,4.9924,4.9728,4.9728,457600.0
2013-10-01 14:30:00,5.07,5.08,5.07,5.08,561600.0,4.9728,4.9826,4.9728,4.9826,561600.0
2013-10-01 15:00:00,5.08,5.08,5.06,5.07,857600.0,4.9826,4.9826,4.9629,4.9728,857600.0
2013-10-01 15:30:00,5.08,5.11,5.08,5.11,4595200.0,4.9826,5.012,4.9826,5.012,4595200.0
2013-10-02 09:30:00,5.04,5.08,5.04,5.07,5512000.0,4.9433,4.9826,4.9433,4.9728,5512000.0
2013-10-02 10:00:00,5.07,5.08,5.03,5.06,5851200.0,4.9728,4.9826,4.9335,4.9629,5851200.0
2013-10-02 10:30:00,5.06,5.08,5.05,5.07,1214400.0,4.9629,4.9826,4.9531,4.9728,1214400.0
2013-10-02 11:00:00,5.07,5.09,5.07,5.08,870400.0,4.9728,4.9924,4.9728,4.9826,870400.0
2013-10-02 11:30:00,5.08,5.09,5.07,5.09,796800.0,4.9826,4.9924,4.9728,4.9924,796800.0
2013-10-02 12:00:00,5.09,5.1,5.09,5.09,1052800.0,4.9924,5.0022,4.9924,4.9924,1052800.0
2013-10-02 12:30:00,5.09,5.11,5.09,5.1,620800.0,4.9924,5.012,4.9924,5.0022,620800.0
2013-10-02 13:00:00,5.1,5.11,5.09,5.11,656000.0,5.0022,5.012,4.9924,5.012,656000.0
2013-10-02 13:30:00,5.11,5.12,5.1,5.11,3012800.0,5.012,5.0218,5.0022,5.012,3012800.0
2013-10-02 14:00:00,5.11,5.11,5.1,5.11,614400.0,5.012,5.012,5.0022,5.012,614400.0
2013-10-02 14:30:00,5.11,5.11,5.08,5.09,571200.0,5.012,5.012,4.9826,4.9924,571200.0
2013-10-02 15:00:00,5.09,5.1,5.08,5.09,646400.0,4.9924,5.0022,4.9826,4.9924,646400.0
2013-10-02 15:30:00,5.1,5.11,5.09,5.11,4220800.0,5.0022,5.012,4.9924,5.012,4220800.0
2013-10-03 09:30:00,5.09,5.12,5.06,5.07,2883200.0,4.9924,5.0218,4.9629,4.9728,2883200.0
2013-10-03 10:00:00,5.07,5.07,5.01,5.02,3491200.0,4.9728,4.9728,4.9139,4.9237,3491200.0
2013-10-03 10:30:00,5.02,5.03,5.0,5.03,2750400.0,4.9237,4.9335,4.9041,4.9335,2750400.0
2013-10-03 11:00:00,5.02,5.04,5.01,5.01,1390400.0,4.9237,4.9433,4.9139,4.9139,1390400.0
2013-10-03 11:30:00,5.0,5.02,4.94,4.94,3046400.0,4.9041,4.9237,4.8452,4.8452,3046400.0
2013-10-03 12:00:00,4.94,4.96,4.93,4.96,1900800.0,4.8452,4.8649,4.8354,4.8649,1900800.0
2013-10-03 12:30:00,4.96,4.98,4.94,4.98,1897600.0,4.8649,4.8845,4.8452,4.8845,1897600.0
2013-10-03 13:00:00,4.97,5.01,4.97,5.01,1563200.0,4.8747,4.9139,4.8747,4.9139,1563200.0
2013-10-03 13:30:00,5.01,5.02,4.99,5.01,1264000.0,4.9139,4.9237,4.8943,4.9139,1264000.0
2013-10-03 14:00:00,5.02,5.02,4.96,5.0,2849600.0,4.9237,4.9237,4.8649,4.9041,2849600.0
2013-10-03 14:30:00,5.0,5.0,4.98,4.98,2299200.0,4.9041,4.9041,4.8845,4.8845,2299200.0
2013-10-03 15:00:00,4.98,5.0,4.98,5.0,856000.0,4.8845,4.9041,4.8845,4.9041,856000.0
2013-10-03 15:30:00,4.99,5.0,4.98,4.99,2713600.0,4.8943,4.9041,4.8845,4.8943,2713600.0
2013-10-04 09:30:00,4.99,5.04,4.98,5.02,2331200.0,4.8943,4.9433,4.8845,4.9237,2331200.0
2013-10-04 10:00:00,5.03,5.05,5.02,5.04,3044800.0,4.9335,4.9531,4.9237,4.9433,3044800.0
2013-10-04 10:30:00,5.04,5.05,5.03,5.03,1196800.0,4.9433,4.9531,4.9335,4.9335,1196800.0
2013-10-04 11:00:00,5.03,5.04,5.02,5.03,2000000.0,4.9335,4.9433,4.9237,4.9335,2000000.0
2013-10-04 11:30:00,5.03,5.04,5.03,5.04,1019200.0,4.9335,4.9433,4.9335,4.9433,1019200.0
2013-10-04 12:00:00,5.04,5.07,5.04,5.07,1483200.0,4.9433,4.9728,4.9433,4.9728,1483200.0
2013-10-04 12:30:00,5.07,5.07,5.06,5.07,812800.0,4.9728,4.9728,4.9629,4.9728,812800.0
2013-10-04 13:00:00,5.07,5.07,5.06,5.06,361600.0,4.9728,4.9728,4.9629,4.9629,361600.0
2013-10-04 13:30:00,5.07,5.07,5.06,5.06,329600.0,4.9728,4.9728,4.9629,4.9629,329600.0
2013-10-04 14:00:00,5.06,5.07,5.06,5.07,473600.0,4.9629,4.9728,4.9629,4.9728,473600.0
2013-10-04 14:30:00,5.07,5.09,5.07,5.08,923200.0,4.9728,4.9924,4.9728,4.9826,923200.0
2013-10-04 15:00:00,5.08,5.09,5.07,5.07,952000.0,4.9826,4.9924,4.9728,4.9728,952000.0
2013-10-04 15:30:00,5.07,5.08,5.06,5.07,4100800.0,4.9728,4.9826,4.9629,4.9728,4100800.0
2013-10-07 09:30:00,4.99,5.04,4.98,5.03,4830400.0,4.8943,4.9433,4.8845,4.9335,4830400.0
2013-10-07 10:00:00,5.03,5.07,5.02,5.06,5940800.0,4.9335,4.9728,4.9237,4.9629,5940800.0
2013-10-07 10:30:00,5.06,5.07,5.04,5.05,1113600.0,4.9629,4.9728,4.9433,4.9531,1113600.0
2013-10-07 11:00:00,5.05,5.05,5.02,5.02,836800.0,4.9531,4.9531,4.9237,4.9237,836800.0
2013-10-07 11:30:00,5.02,5.04,5.02,5.04,483200.0,4.9237,4.9433,4.9237,4.9433,483200.0
2013-10-07 12:00:00,5.03,5.04,5.01,5.01,744000.0,4.9335,4.9433,4.9139,4.9139,744000.0
2013-10-07 12:30:00,5.01,5.03,5.0,5.0,779200.0,4.9139,4.9335,4.9041,4.9041,779200.0
2013-10-07 13:00:00,5.0,5.03,5.0,5.02,708800.0,4.9041,4.9335,4.9041,4.9237,708800.0
2013-10-07 13:30:00,5.03,5.05,5.02,5.04,1526400.0,4.9335,4.9531,4.9237,4.9433,1526400.0
2013-10-07 14:00:00,5.05,5.05,5.03,5.04,878400.0,4.9531,4.9531,4.9335,4.9433,878400.0
2013-10-07 14:30:00,5.04,5.04,5.02,5.04,574400.0,4.9433,4.9433,4.9237,4.9433,574400.0
2013-10-07 15:00:00,5.04,5.04,5.01,5.01,742400.0,4.9433,4.9433,4.9139,4.9139,742400.0
2013-10-07 15:30:00,5.01,5.02,4.99,4.99,5788800.0,4.9139,4.9237,4.8943,4.8943,5788800.0
2013-10-08 09:30:00,4.99,5.0,4.95,4.97,4233600.0,4.8943,4.9041,4.8551,4.8747,4233600.0
2013-10-08 10:00:00,4.97,4.98,4.95,4.96,2731200.0,4.8747,4.8845,4.8551,4.8649,2731200.0
2013-10-08 10:30:00,4.96,4.96,4.88,4.88,3734400.0,4.8649,4.8649,4.7864,4.7864,3734400.0
2013-10-08 11:00:00,4.88,4.89,4.86,4.88,2713600.0,4.7864,4.7962,4.7668,4.7864,2713600.0
2013-10-08 11:30:00,4.87,4.87,4.83,4.85,2859200.0,4.7766,4.7766,4.7374,4.757,2859200.0
2013-10-08 12:00:00,4.85,4.85,4.81,4.83,3673600.0,4.757,4.757,4.7177,4.7374,3673600.0
2013-10-08 12:30:00,4.83,4.84,4.81,4.84,1867200.0,4.7374,4.7472,4.7177,4.7472,1867200.0
2013-10-08 13:00:00,4.84,4.85,4.82,4.84,1369600.0,4.7472,4.757,4.7275,4.7472,1369600.0
2013-10-08 13:30:00,4.84,4.85,4.81,4.82,700800.0,4.7472,4.757,4.7177,4.7275,700800.0
2013-10-08 14:00:00,4.82,4.83,4.79,4.82,4339200.0,4.7275,4.7374,4.6981,4.7275,4339200.0
2013-10-08 14:30:00,4.82,4.83,4.8,4.82,3468800.0,4.7275,4.7374,4.7079,4.7275,3468800.0
2013-10-08 15:00:00,4.82,4.84,4.8,4.84,2006400.0,4.7275,4.7472,4.7079,4.7472,2006400.0
2013-10-08 15:30:00,4.84,4.84,4.8,4.8,10121600.0,4.7472,4.7472,4.7079,4.7079,10121600.0
2013-10-09 09:30:00,4.82,4.82,4.75,4.78,5649600.0,4.7275,4.7275,4.6589,4.6883,5649600.0
2013-10-09 10:00:00,4.78,4.79,4.73,4.78,5152000.0,4.6883,4.6981,4.6393,4.6883,5152000.0
2013-10-09 10:30:00,4.78,4.79,4.73,4.73,2369600.0,4.6883,4.6981,4.6393,4.6393,2369600.0
2013-10-09 11:00:00,4.74,4.75,4.69,4.71,3868800.0,4.6491,4.6589,4.6,4.6197,3868800.0
2013-10-09 11:30:00,4.71,4.73,4.7,4.72,2624000.0,4.6197,4.6393,4.6098,4.6295,2624000.0
2013-10-09 12:00:00,4.72,4.74,4.71,4.72,1336000.0,4.6295,4.6491,4.6197,4.6295,1336000.0
2013-10-09 12:30:00,4.72,4.74,4.7,4.71,1492800.0,4.6295,4.6491,4.6098,4.6197,1492800.0
2013-10-09 13:00:00,4.71,4.78,4.71,4.77,2963200.0,4.6197,4.6883,4.6197,4.6785,2963200.0
2013-10-09 13:30:00,4.77,4.78,4.76,4.77,1395200.0,4.6785,4.6883,4.6687,4.6785,1395200.0
2013-10-09 14:00:00,4.78,4.79,4.76,4.78,2104000.0,4.6883,4.6981,4.6687,4.6883,2104000.0
2013-10-09 14:30:00,4.78,4.8,4.77,4.8,2081600.0,4.6883,4.7079,4.6785,4.7079,2081600.0
2013-10-09 15:00:00,4.8,4.8,4.78,4.79,1752000.0,4.7079,4.7079,4.6883,4.6981,1752000.0
2013-10-09 15:30:00,4.79,4.81,4.75,4.76,8611200.0,4.6981,4.7177,4.6589,4.6687,8611200.0
2013-10-10 09:30:00,4.87,4.92,4.87,4.92,6494400.0,4.7766,4.8256,4.7766,4.8256,6494400.0
2013-10-10 10:00:00,4.92,4.92,4.89,4.91,5179200.0,4.8256,4.8256,4.7962,4.8158,5179200.0
2013-10-10 10:30:00,4.92,4.93,4.91,4.91,3008000.0,4.8256,4.8354,4.8158,4.8158,3008000.0
2013-10-10 11:00:00,4.91,4.92,4.9,4.92,3563200.0,4.8158,4.8256,4.806,4.8256,3563200.0
2013-10-10 11:30:00,4.92,4.95,4.91,4.94,2416000.0,4.8256,4.8551,4.8158,4.8452,2416000.0
2013-10-10 12:00:00,4.95,4.95,4.94,4.95,961600.0,4.8551,4.8551,4.8452,4.8551,961600.0
2013-10-10 12:30:00,4.95,4.96,4.95,4.95,1636800.0,4.8551,4.8649,4.8551,4.8551,1636800.0
2013-10-10 13:00:00,4.95,4.95,4.94,4.94,1723200.0,4.8551,4.8551,4.8452,4.8452,1723200.0
2013-10-10 13:30:00,4.94,4.95,4.94,4.95,1107200.0,4.8452,4.8551,4.8452,4.8551,1107200.0
2013-10-10 14:00:00,4.94,4.94,4.92,4.93,801600.0,4.8452,4.8452,4.8256,4.8354,801600.0
2013-10-10 14:30:00,4.93,4.95,4.93,4.94,731200.0,4.8354,4.8551,4.8354,4.8452,731200.0
2013-10-10 15:00:00,4.95,4.99,4.95,4.98,6836800.0,4.8551,4.8943,4.8551,4.8845,6836800.0
2013-10-10 15:30:00,4.98,4.98,4.96,4.97,7588800.0,4.8845,4.8845,4.8649,4.8747,7588800.0
2013-10-11 09:30:00,4.94,5.0,4.94,5.0,3659200.0,4.8452,4.9041,4.8452,4.9041,3659200.0
2013-10-11 10:00:00,5.0,5.01,4.98,5.0,3297600.0,4.9041,4.9139,4.8845,4.9041,3297600.0
2013-10-11 10:30:00,5.0,5.0,4.97,4.99,5467200.0,4.9041,4.9041,4.8747,4.8943,5467200.0
2013-10-11 11:00:00,4.99,5.0,4.98,4.99,3062400.0,4.8943,4.9041,4.8845,4.8943,3062400.0
2013-10-11 11:30:00,4.99,5.03,4.99,5.03,2747200.0,4.8943,4.9335,4.8943,4.9335,2747200.0
2013-10-11 12:00:00,5.03,5.05,5.03,5.04,1625600.0,4.9335,4.9531,4.9335,4.9433,1625600.0
2013-10-11 12:30:00,5.04,5.05,5.04,5.05,460800.0,4.9433,4.9531,4.9433,4.9531,460800.0
2013-10-11 13:00:00,5.04,5.05,5.03,5.04,1734400.0,4.9433,4.9531,4.9335,4.9433,1734400.0
2013-10-11 13:30:00,5.04,5.05,5.03,5.04,1084800.0,4.9433,4.9531,4.9335,4.9433,1084800.0
2013-10-11 14:00:00,5.04,5.05,5.04,5.05,1468800.0,4.9433,4.9531,4.9433,4.9531,1468800.0
2013-10-11 14:30:00,5.04,5.04,5.03,5.03,619200.0,4.9433,4.9433,4.9335,4.9335,619200.0
2013-10-11 15:00:00,5.04,5.04,5.02,5.04,2044800.0,4.9433,4.9433,4.9237,4.9433,2044800.0
2013-10-11 15:30:00,5.03,5.04,5.02,5.04,5132800.0,4.9335,4.9433,4.9237,4.9433,5132800.0
2013-10-14 09:30:00,4.98,5.02,4.98,5.02,4004800.0,4.8845,4.9237,4.8845,4.9237,4004800.0
2013-10-14 10:00:00,5.02,5.03,5.0,5.02,2588800.0,4.9237,4.9335,4.9041,4.9237,2588800.0
2013-10-14 10:30:00,5.02,5.03,5.0,5.01,2083200.0,4.9237,4.9335,4.9041,4.9139,2083200.0
2013-10-14 11:00:00,5.01,5.02,5.0,5.02,814400.0,4.9139,4.9237,4.9041,4.9237,814400.0
2013-10-14 11:30:00,5.02,5.06,5.02,5.06,1952000.0,4.9237,4.9629,4.9237,4.9629,1952000.0
2013-10-14 12:00:00,5.05,5.06,5.04,5.05,2076800.0,4.9531,4.9629,4.9433,4.9531,2076800.0
2013-10-14 12:30:00,5.05,5.07,5.05,5.07,1291200.0,4.9531,4.9728,4.9531,4.9728,1291200.0
2013-10-14 13:00:00,5.07,5.08,5.06,5.08,1812800.0,4.9728,4.9826,4.9629,4.9826,1812800.0
2013-10-14 13:30:00,5.08,5.09,5.07,5.08,990400.0,4.9826,4.9924,4.9728,4.9826,990400.0
2013-10-14 14:00:00,5.08,5.11,5.08,5.1,1561600.0,4.9826,5.012,4.9826,5.0022,1561600.0
2013-10-14 14:30:00,5.1,5.11,5.08,5.09,2137600.0,5.0022,5.012,4.9826,4.9924,2137600.0
2013-10-14 15:00:00,5.09,5.11,5.09,5.11,1673600.0,4.9924,5.012,4.9924,5.012,1673600.0
2013-10-14 15:30:00,5.11,5.12,5.09,5.11,5158400.0,5.012,5.0218,4.9924,5.012,5158400.0
2013-10-15 09:30:00,5.11,5.13,5.09,5.13,6696000.0,5.012,5.0316,4.9924,5.0316,6696000.0
2013-10-15 10:00:00,5.13,5.14,5.11,5.13,5003200.0,5.0316,5.0414,5.012,5.0316,5003200.0
2013-10-15 10:30:00,5.13,5.14,5.11,5.11,5936000.0,5.0316,5.0414,5.012,5.012,5936000.0
2013-10-15 11:00:00,5.11,5.16,5.1,5.15,5088000.0,5.012,5.061,5.0022,5.0512,5088000.0
2013-10-15 11:30:00,5.15,5.15,5.12,5.13,2811200.0,5.0512,5.0512,5.0218,5.0316,2811200.0
2013-10-15 12:00:00,5.13,5.13,5.1,5.12,3017600.0,5.0316,5.0316,5.0022,5.0218,3017600.0
2013-10-15 12:30:00,5.12,5.13,5.11,5.12,2056000.0,5.0218,5.0316,5.012,5.0218,2056000.0
2013-10-15 13:00:00,5.12,5.13,5.11,5.11,1750400.0,5.0218,5.0316,5.012,5.012,1750400.0
2013-10-15 13:30:00,5.11,5.13,5.11,5.12,1012800.0,5.012,5.0316,5.012,5.0218,1012800.0
2013-10-15 14:00:00,5.12,5.14,5.1,5.1,3177600.0,5.0218,5.0414,5.0022,5.0022,3177600.0
2013-10-15 14:30:00,5.1,5.1,5.07,5.09,7315200.0,5.0022,5.0022,4.9728,4.9924,7315200.0
2013-10-15 15:00:00,5.09,5.12,5.08,5.1,4513600.0,4.9924,5.0218,4.9826,5.0022,4513600.0
2013-10-15 15:30:00,5.1,5.1,5.07,5.08,7059200.0,5.0022,5.0022,4.9728,4.9826,7059200.0
2013-10-16 09:30:00,5.12,5.17,5.12,5.17,7140800.0,5.0218,5.0708,5.0218,5.0708,7140800.0
2013-10-16 10:00:00,5.17,5.18,5.15,5.17,8027200.0,5.0708,5.0806,5.0512,5.0708,8027200.0
2013-10-16 10:30:00,5.18,5.19,5.17,5.18,4056000.0,5.0806,5.0904,5.0708,5.0806,4056000.0
2013-10-16 11:00:00,5.18,5.2,5.18,5.18,3315200.0,5.0806,5.1003,5.0806,5.0806,3315200.0
2013-10-16 11:30:00,5.18,5.19,5.18,5.18,1708800.0,5.0806,5.0904,5.0806,5.0806,1708800.0
2013-10-16 12:00:00,5.18,5.2,5.18,5.19,2217600.0,5.0806,5.1003,5.0806,5.0904,2217600.0
2013-10-16 12:30:00,5.18,5.19,5.18,5.18,1793600.0,5.0806,5.0904,5.0806,5.0806,1793600.0
2013-10-16 13:00:00,5.18,5.19,5.17,5.18,1668800.0,5.0806,5.0904,5.0708,5.0806,1668800.0
2013-10-16 13:30:00,5.18,5.19,5.18,5.18,1240000.0,5.0806,5.0904,5.0806,5.0806,1240000.0
2013-10-16 14:00:00,5.18,5.18,5.17,5.17,822400.0,5.0806,5.0806,5.0708,5.0708,822400.0
2013-10-16 14:30:00,5.17,5.18,5.16,5.17,1180800.0,5.0708,5.0806,5.061,5.0708,1180800.0
2013-10-16 15:00:00,5.17,5.18,5.16,5.18,1956800.0,5.0708,5.0806,5.061,5.0806,1956800.0
2013-10-16 15:30:00,5.18,5.2,5.17,5.19,7059200.0,5.0806,5.1003,5.0708,5.0904,7059200.0
2013-10-17 09:30:00,5.14,5.18,5.14,5.16,5528000.0,5.0414,5.0806,5.0414,5.061,5528000.0
2013-10-17 10:00:00,5.17,5.19,5.16,5.19,3182400.0,5.0708,5.0904,5.061,5.0904,3182400.0
2013-10-17 10:30:00,5.19,5.19,5.18,5.19,1353600.0,5.0904,5.0904,5.0806,5.0904,1353600.0
2013-10-17 11:00:00,5.19,5.21,5.19,5.21,4115200.0,5.0904,5.1101,5.0904,5.1101,4115200.0
2013-10-17 11:30:00,5.21,5.23,5.21,5.22,1872000.0,5.1101,5.1297,5.1101,5.1199,1872000.0
2013-10-17 12:00:00,5.22,5.24,5.22,5.23,1787200.0,5.1199,5.1395,5.1199,5.1297,1787200.0
2013-10-17 12:30:00,5.23,5.24,5.23,5.24,2446400.0,5.1297,5.1395,5.1297,5.1395,2446400.0
2013-10-17 13:00:00,5.24,5.24,5.22,5.22,2702400.0,5.1395,5.1395,5.1199,5.1199,2702400.0
2013-10-17 13:30:00,5.22,5.23,5.22,5.22,2360000.0,5.1199,5.1297,5.1199,5.1199,2360000.0
2013-10-17 14:00:00,5.22,5.23,5.21,5.22,849600.0,5.1199,5.1297,5.1101,5.1199,849600.0
2013-10-17 14:30:00,5.22,5.23,5.22,5.23,659200.0,5.1199,5.1297,5.1199,5.1297,659200.0
2013-10-17 15:00:00,5.22,5.24,5.22,5.24,2214400.0,5.1199,5.1395,5.1199,5.1395,2214400.0
2013-10-17 15:30:00,5.24,5.25,5.23,5.25,8939200.0,5.1395,5.1493,5.1297,5.1493,8939200.0
2013-10-18 09:30:00,5.35,5.37,5.32,5.37,6134400.0,5.2474,5.267,5.218,5.267,6134400.0
2013-10-18 10:00:00,5.36,5.38,5.36,5.36,6812800.0,5.2572,5.2768,5.2572,5.2572,6812800.0
2013-10-18 10:30:00,5.36,5.37,5.35,5.37,6828800.0,5.2572,5.267,5.2474,5.267,6828800.0
2013-10-18 11:00:00,5.37,5.38,5.36,5.37,2310400.0,5.267,5.2768,5.2572,5.267,2310400.0
2013-10-18 11:30:00,5.37,5.37,5.36,5.36,1673600.0,5.267,5.267,5.2572,5.2572,1673600.0
2013-10-18 12:00:00,5.36,5.38,5.36,5.37,977600.0,5.2572,5.2768,5.2572,5.267,977600.0
2013-10-18 12:30:00,5.37,5.39,5.37,5.38,1585600.0,5.267,5.2866,5.267,5.2768,1585600.0
2013-10-18 13:00:00,5.38,5.4,5.38,5.4,1726400.0,5.2768,5.2964,5.2768,5.2964,1726400.0
2013-10-18 13:30:00,5.4,5.42,5.39,5.41,2100800.0,5.2964,5.316,5.2866,5.3062,2100800.0
2013-10-18 14:00:00,5.41,5.41,5.4,5.41,1145600.0,5.3062,5.3062,5.2964,5.3062,1145600.0
2013-10-18 14:30:00,5.41,5.42,5.41,5.42,3784000.0,5.3062,5.316,5.3062,5.316,3784000.0
2013-10-18 15:00:00,5.42,5.42,5.4,5.41,2308800.0,5.316,5.316,5.2964,5.3062,2308800.0
2013-10-18 15:30:00,5.41,5.42,5.4,5.42,4497600.0,5.3062,5.316,5.2964,5.316,4497600.0
2013-10-21 09:30:00,5.44,5.47,5.42,5.46,7776000.0,5.3357,5.3651,5.316,5.3553,7776000.0
2013-10-21 10:00:00,5.46,5.47,5.44,5.44,5518400.0,5.3553,5.3651,5.3357,5.3357,5518400.0
2013-10-21 10:30:00,5.44,5.45,5.43,5.44,1604800.0,5.3357,5.3455,5.3258,5.3357,1604800.0
2013-10-21 11:00:00,5.44,5.45,5.44,5.45,852800.0,5.3357,5.3455,5.3357,5.3455,852800.0
2013-10-21 11:30:00,5.45,5.45,5.44,5.45,657600.0,5.3455,5.3455,5.3357,5.3455,657600.0
2013-10-21 12:00:00,5.45,5.45,5.45,5.45,763200.0,5.3455,5.3455,5.3455,5.3455,763200.0
2013-10-21 12:30:00,5.45,5.46,5.45,5.46,950400.0,5.3455,5.3553,5.3455,5.3553,950400.0
2013-10-21 13:00:00,5.46,5.46,5.45,5.45,1108800.0,5.3553,5.3553,5.3455,5.3455,1108800.0
2013-10-21 13:30:00,5.45,5.45,5.44,5.45,737600.0,5.3455,5.3455,5.3357,5.3455,737600.0
2013-10-21 14:00:00,5.45,5.45,5.41,5.42,8267200.0,5.3455,5.3455,5.3062,5.316,8267200.0
2013-10-21 14:30:00,5.42,5.43,5.41,5.42,1256000.0,5.316,5.3258,5.3062,5.316,1256000.0
2013-10-21 15:00:00,5.42,5.44,5.42,5.43,1283200.0,5.316,5.3357,5.316,5.3258,1283200.0
2013-10-21 15:30:00,5.43,5.44,5.42,5.44,5123200.0,5.3258,5.3357,5.316,5.3357,5123200.0
2013-10-22 09:30:00,5.48,5.5,5.48,5.49,8481600.0,5.3749,5.3945,5.3749,5.3847,8481600.0
2013-10-22 10:00:00,5.49,5.52,5.48,5.5,7667200.0,5.3847,5.4141,5.3749,5.3945,7667200.0
2013-10-22 10:30:00,5.5,5.51,5.39,5.44,8513600.0,5.3945,5.4043,5.2866,5.3357,8513600.0
2013-10-22 11:00:00,5.44,5.46,5.41,5.43,3625600.0,5.3357,5.3553,5.3062,5.3258,3625600.0
2013-10-22 11:30:00,5.43,5.47,5.41,5.47,3083200.0,5.3258,5.3651,5.3062,5.3651,3083200.0
2013-10-22 12:00:00,5.47,5.47,5.45,5.45,1512000.0,5.3651,5.3651,5.3455,5.3455,1512000.0
2013-10-22 12:30:00,5.45,5.45,5.43,5.44,1464000.0,5.3455,5.3455,5.3258,5.3357,1464000.0
2013-10-22 13:00:00,5.44,5.46,5.44,5.44,1544000.0,5.3357,5.3553,5.3357,5.3357,1544000.0
2013-10-22 13:30:00,5.44,5.47,5.44,5.46,1624000.0,5.3357,5.3651,5.3357,5.3553,1624000.0
2013-10-22 14:00:00,5.46,5.48,5.43,5.44,2308800.0,5.3553,5.3749,5.3258,5.3357,2308800.0
2013-10-22 14:30:00,5.44,5.48,5.44,5.46,2534400.0,5.3357,5.3749,5.3357,5.3553,2534400.0
2013-10-22 15:00:00,5.46,5.49,5.46,5.48,2203200.0,5.3553,5.3847,5.3553,5.3749,2203200.0
2013-10-22 15:30:00,5.48,5.48,5.45,5.46,7862400.0,5.3749,5.3749,5.3455,5.3553,7862400.0
2013-10-23 09:30:00,5.41,5.43,5.37,5.37,10360000.0,5.3062,5.3258,5.267,5.267,10360000.0
2013-10-23 10:00:00,5.37,5.4,5.36,5.37,5248000.0,5.267,5.2964,5.2572,5.267,5248000.0
2013-10-23 10:30:00,5.37,5.39,5.34,5.35,4230400.0,5.267,5.2866,5.2376,5.2474,4230400.0
2013-10-23 11:00:00,5.36,5.38,5.35,5.36,6262400.0,5.2572,5.2768,5.2474,5.2572,6262400.0
2013-10-23 11:30:00,5.36,5.38,5.36,5.38,3124800.0,5.2572,5.2768,5.2572,5.2768,3124800.0
2013-10-23 12:00:00,5.38,5.38,5.35,5.35,1932800.0,5.2768,5.2768,5.2474,5.2474,1932800.0
2013-10-23 12:30:00,5.35,5.39,5.35,5.39,1932800.0,5.2474,5.2866,5.2474,5.2866,1932800.0
2013-10-23 13:00:00,5.39,5.39,5.37,5.39,2249600.0,5.2866,5.2866,5.267,5.2866,2249600.0
2013-10-23 13:30:00,5.39,5.39,5.37,5.38,2014400.0,5.2866,5.2866,5.267,5.2768,2014400.0
2013-10-23 14:00:00,5.38,5.39,5.37,5.38,1376000.0,5.2768,5.2866,5.267,5.2768,1376000.0
2013-10-23 14:30:00,5.38,5.4,5.38,5.4,2702400.0,5.2768,5.2964,5.2768,5.2964,2702400.0
2013-10-23 15:00:00,5.39,5.4,5.38,5.38,4324800.0,5.2866,5.2964,5.2768,5.2768,4324800.0
2013-10-23 15:30:00,5.38,5.4,5.38,5.4,7316800.0,5.2768,5.2964,5.2768,5.2964,7316800.0
2013-10-24 09:30:00,5.4,5.42,5.39,5.41,3705600.0,5.2964,5.316,5.2866,5.3062,3705600.0
2013-10-24 10:00:00,5.41,5.43,5.4,5.41,4128000.0,5.3062,5.3258,5.2964,5.3062,4128000.0
2013-10-24 10:30:00,5.41,5.43,5.4,5.43,1409600.0,5.3062,5.3258,5.2964,5.3258,1409600.0
2013-10-24 11:00:00,5.43,5.46,5.43,5.45,3819200.0,5.3258,5.3553,5.3258,5.3455,3819200.0
2013-10-24 11:30:00,5.45,5.46,5.45,5.45,1051200.0,5.3455,5.3553,5.3455,5.3455,1051200.0
2013-10-24 12:00:00,5.45,5.46,5.44,5.45,1329600.0,5.3455,5.3553,5.3357,5.3455,1329600.0
2013-10-24 12:30:00,5.46,5.46,5.44,5.46,1262400.0,5.3553,5.3553,5.3357,5.3553,1262400.0
2013-10-24 13:00:00,5.46,5.46,5.44,5.45,760000.0,5.3553,5.3553,5.3357,5.3455,760000.0
2013-10-24 13:30:00,5.46,5.46,5.44,5.44,1299200.0,5.3553,5.3553,5.3357,5.3357,1299200.0
2013-10-24 14:00:00,5.44,5.46,5.44,5.46,1004800.0,5.3357,5.3553,5.3357,5.3553,1004800.0
2013-10-24 14:30:00,5.46,5.46,5.45,5.46,1702400.0,5.3553,5.3553,5.3455,5.3553,1702400.0
2013-10-24 15:00:00,5.46,5.46,5.45,5.45,1734400.0,5.3553,5.3553,5.3455,5.3455,1734400.0
2013-10-24 15:30:00,5.45,5.45,5.43,5.44,5411200.0,5.3455,5.3455,5.3258,5.3357,5411200.0
2013-10-25 09:30:00,5.54,5.56,5.52,5.56,8430400.0,5.4337,5.4534,5.4141,5.4534,8430400.0
2013-10-25 10:00:00,5.56,5.57,5.51,5.52,5889600.0,5.4534,5.4632,5.4043,5.4141,5889600.0
2013-10-25 10:30:00,5.52,5.53,5.51,5.52,2910400.0,5.4141,5.4239,5.4043,5.4141,2910400.0
2013-10-25 11:00:00,5.52,5.52,5.5,5.51,3076800.0,5.4141,5.4141,5.3945,5.4043,3076800.0
2013-10-25 11:30:00,5.51,5.52,5.48,5.48,3920000.0,5.4043,5.4141,5.3749,5.3749,3920000.0
2013-10-25 12:00:00,5.48,5.49,5.47,5.49,2072000.0,5.3749,5.3847,5.3651,5.3847,2072000.0
2013-10-25 12:30:00,5.49,5.5,5.49,5.5,1772800.0,5.3847,5.3945,5.3847,5.3945,1772800.0
2013-10-25 13:00:00,5.5,5.51,5.49,5.5,1740800.0,5.3945,5.4043,5.3847,5.3945,1740800.0
2013-10-25 13:30:00,5.5,5.51,5.5,5.51,996800.0,5.3945,5.4043,5.3945,5.4043,996800.0
2013-10-25 14:00:00,5.5,5.52,5.5,5.51,2300800.0,5.3945,5.4141,5.3945,5.4043,2300800.0
2013-10-25 14:30:00,5.51,5.51,5.5,5.51,2126400.0,5.4043,5.4043,5.3945,5.4043,2126400.0
2013-10-25 15:00:00,5.51,5.51,5.49,5.5,1804800.0,5.4043,5.4043,5.3847,5.3945,1804800.0
2013-10-25 15:30:00,5.49,5.52,5.49,5.51,6769600.0,5.3847,5.4141,5.3847,5.4043,6769600.0
2013-10-28 09:30:00,5.52,5.52,5.49,5.5,4675200.0,5.4141,5.4141,5.3847,5.3945,4675200.0
2013-10-28 10:00:00,5.5,5.53,5.5,5.51,3689600.0,5.3945,5.4239,5.3945,5.4043,3689600.0
2013-10-28 10:30:00,5.51,5.51,5.47,5.48,4308800.0,5.4043,5.4043,5.3651,5.3749,4308800.0
2013-10-28 11:00:00,5.48,5.5,5.47,5.5,3268800.0,5.3749,5.3945,5.3651,5.3945,3268800.0
2013-10-28 11:30:00,5.5,5.5,5.49,5.5,2659200.0,5.3945,5.3945,5.3847,5.3945,2659200.0
2013-10-28 12:00:00,5.5,5.52,5.5,5.51,2641600.0,5.3945,5.4141,5.3945,5.4043,2641600.0
2013-10-28 12:30:00,5.52,5.53,5.51,5.53,2411200.0,5.4141,5.4239,5.4043,5.4239,2411200.0
2013-10-28 13:00:00,5.53,5.53,5.52,5.53,1358400.0,5.4239,5.4239,5.4141,5.4239,1358400.0
2013-10-28 13:30:00,5.53,5.53,5.52,5.53,1188800.0,5.4239,5.4239,5.4141,5.4239,1188800.0
2013-10-28 14:00:00,5.53,5.54,5.52,5.54,1593600.0,5.4239,5.4337,5.4141,5.4337,1593600.0
2013-10-28 14:30:00,5.53,5.54,5.53,5.53,1464000.0,5.4239,5.4337,5.4239,5.4239,1464000.0
2013-10-28 15:00:00,5.53,5.53,5.5,5.51,3796800.0,5.4239,5.4239,5.3945,5.4043,3796800.0
2013-10-28 15:30:00,5.51,5.52,5.49,5.52,6776000.0,5.4043,5.4141,5.3847,5.4141,6776000.0
2013-10-29 09:30:00,5.55,5.57,5.51,5.52,9468800.0,5.4435,5.4632,5.4043,5.4141,9468800.0
2013-10-29 10:00:00,5.51,5.53,5.49,5.52,9696000.0,5.4043,5.4239,5.3847,5.4141,9696000.0
2013-10-29 10:30:00,5.52,5.54,5.5,5.5,4361600.0,5.4141,5.4337,5.3945,5.3945,4361600.0
2013-10-29 11:00:00,5.5,5.53,5.5,5.52,3724800.0,5.3945,5.4239,5.3945,5.4141,3724800.0
2013-10-29 11:30:00,5.52,5.52,5.5,5.52,5067200.0,5.4141,5.4141,5.3945,5.4141,5067200.0
2013-10-29 12:00:00,5.52,5.54,5.52,5.54,4590400.0,5.4141,5.4337,5.4141,5.4337,4590400.0
2013-10-29 12:30:00,5.54,5.55,5.53,5.54,2723200.0,5.4337,5.4435,5.4239,5.4337,2723200.0
2013-10-29 13:00:00,5.54,5.55,5.53,5.54,3084800.0,5.4337,5.4435,5.4239,5.4337,3084800.0
2013-10-29 13:30:00,5.54,5.55,5.53,5.55,6100800.0,5.4337,5.4435,5.4239,5.4435,6100800.0
2013-10-29 14:00:00,5.55,5.55,5.54,5.54,2468800.0,5.4435,5.4435,5.4337,5.4337,2468800.0
2013-10-29 14:30:00,5.54,5.55,5.54,5.54,1625600.0,5.4337,5.4435,5.4337,5.4337,1625600.0
2013-10-29 15:00:00,5.54,5.55,5.52,5.53,3760000.0,5.4337,5.4435,5.4141,5.4239,3760000.0
2013-10-29 15:30:00,5.53,5.54,5.52,5.54,7361600.0,5.4239,5.4337,5.4141,5.4337,7361600.0
2013-10-30 09:30:00,5.58,5.6,5.57,5.58,9888000.0,5.473,5.4926,5.4632,5.473,9888000.0
2013-10-30 10:00:00,5.58,5.58,5.54,5.56,9784000.0,5.473,5.473,5.4337,5.4534,9784000.0
2013-10-30 10:30:00,5.56,5.58,5.55,5.57,5227200.0,5.4534,5.473,5.4435,5.4632,5227200.0
2013-10-30 11:00:00,5.57,5.58,5.55,5.55,3979200.0,5.4632,5.473,5.4435,5.4435,3979200.0
2013-10-30 11:30:00,5.55,5.55,5.52,5.54,4980800.0,5.4435,5.4435,5.4141,5.4337,4980800.0
2013-10-30 12:00:00,5.53,5.55,5.53,5.53,3017600.0,5.4239,5.4435,5.4239,5.4239,3017600.0
2013-10-30 12:30:00,5.53,5.55,5.53,5.55,2422400.0,5.4239,5.4435,5.4239,5.4435,2422400.0
2013-10-30 13:00:00,5.55,5.56,5.53,5.53,1956800.0,5.4435,5.4534,5.4239,5.4239,1956800.0
2013-10-30 13:30:00,5.53,5.56,5.52,5.53,2201600.0,5.4239,5.4534,5.4141,5.4239,2201600.0
2013-10-30 14:00:00,5.53,5.56,5.48,5.5,9891200.0,5.4239,5.4534,5.3749,5.3945,9891200.0
2013-10-30 14:30:00,5.5,5.52,5.49,5.51,2619200.0,5.3945,5.4141,5.3847,5.4043,2619200.0
2013-10-30 15:00:00,5.51,5.53,5.5,5.52,3019200.0,5.4043,5.4239,5.3945,5.4141,3019200.0
2013-10-30 15:30:00,5.52,5.54,5.51,5.53,8254400.0,5.4141,5.4337,5.4043,5.4239,8254400.0
2013-10-31 09:30:00,5.5,5.54,5.47,5.48,8728000.0,5.3945,5.4337,5.3651,5.3749,8728000.0
2013-10-31 10:00:00,5.48,5.5,5.46,5.48,5753600.0,5.3749,5.3945,5.3553,5.3749,5753600.0
2013-10-31 10:30:00,5.48,5.53,5.47,5.52,6433600.0,5.3749,5.4239,5.3651,5.4141,6433600.0
2013-10-31 11:00:00,5.52,5.55,5.52,5.54,3980800.0,5.4141,5.4435,5.4141,5.4337,3980800.0
2013-10-31 11:30:00,5.54,5.56,5.54,5.54,4344000.0,5.4337,5.4534,5.4337,5.4337,4344000.0
2013-10-31 12:00:00,5.54,5.55,5.53,5.55,2539200.0,5.4337,5.4435,5.4239,5.4435,2539200.0
2013-10-31 12:30:00,5.55,5.57,5.55,5.55,3358400.0,5.4435,5.4632,5.4435,5.4435,3358400.0
2013-10-31 13:00:00,5.55,5.56,5.54,5.56,2030400.0,5.4435,5.4534,5.4337,5.4534,2030400.0
2013-10-31 13:30:00,5.56,5.56,5.55,5.55,1660800.0,5.4534,5.4534,5.4435,5.4435,1660800.0
2013-10-31 14:00:00,5.55,5.57,5.54,5.56,3804800.0,5.4435,5.4632,5.4337,5.4534,3804800.0
2013-10-31 14:30:00,5.57,5.57,5.54,5.54,2953600.0,5.4632,5.4632,5.4337,5.4337,2953600.0
2013-10-31 15:00:00,5.54,5.54,5.52,5.52,4102400.0,5.4337,5.4337,5.4141,5.4141,4102400.0
2013-10-31 15:30:00,5.52,5.54,5.5,5.5,8038400.0,5.4141,5.4337,5.3945,5.3945,8038400.0
2013-11-01 09:30:00,5.54,5.55,5.53,5.54,4769600.0,5.4337,5.4435,5.4239,5.4337,4769600.0
2013-11-01 10:00:00,5.54,5.55,5.49,5.51,7664000.0,5.4337,5.4435,5.3847,5.4043,7664000.0
2013-11-01 10:30:00,5.5,5.52,5.5,5.51,2235200.0,5.3945,5.4141,5.3945,5.4043,2235200.0
2013-11-01 11:00:00,5.51,5.52,5.46,5.48,4664000.0,5.4043,5.4141,5.3553,5.3749,4664000.0
2013-11-01 11:30:00,5.48,5.49,5.46,5.46,2339200.0,5.3749,5.3847,5.3553,5.3553,2339200.0
2013-11-01 12:00:00,5.46,5.49,5.46,5.49,2382400.0,5.3553,5.3847,5.3553,5.3847,2382400.0
2013-11-01 12:30:00,5.49,5.49,5.48,5.48,1142400.0,5.3847,5.3847,5.3749,5.3749,1142400.0
2013-11-01 13:00:00,5.48,5.48,5.45,5.46,1931200.0,5.3749,5.3749,5.3455,5.3553,1931200.0
2013-11-01 13:30:00,5.46,5.48,5.45,5.48,1024000.0,5.3553,5.3749,5.3455,5.3749,1024000.0
2013-11-01 14:00:00,5.48,5.49,5.48,5.48,2657600.0,5.3749,5.3847,5.3749,5.3749,2657600.0
2013-11-01 14:30:00,5.48,5.48,5.47,5.48,2169600.0,5.3749,5.3749,5.3651,5.3749,2169600.0
2013-11-01 15:00:00,5.48,5.5,5.47,5.49,2057600.0,5.3749,5.3945,5.3651,5.3847,2057600.0
2013-11-01 15:30:00,5.49,5.51,5.49,5.5,6659200.0,5.3847,5.4043,5.3847,5.3945,6659200.0
2013-11-04 09:30:00,5.54,5.54,5.48,5.49,3880000.0,5.4337,5.4337,5.3749,5.3847,3880000.0
2013-11-04 10:00:00,5.5,5.52,5.48,5.52,1744000.0,5.3945,5.4141,5.3749,5.4141,1744000.0
2013-11-04 10:30:00,5.52,5.52,5.49,5.49,1516800.0,5.4141,5.4141,5.3847,5.3847,1516800.0
2013-11-04 11:00:00,5.49,5.5,5.49,5.5,2139200.0,5.3847,5.3945,5.3847,5.3945,2139200.0
2013-11-04 11:30:00,5.5,5.52,5.49,5.51,971200.0,5.3945,5.4141,5.3847,5.4043,971200.0
2013-11-04 12:00:00,5.51,5.51,5.5,5.5,532800.0,5.4043,5.4043,5.3945,5.3945,532800.0
2013-11-04 12:30:00,5.5,5.51,5.49,5.49,484800.0,5.3945,5.4043,5.3847,5.3847,484800.0
2013-11-04 13:00:00,5.49,5.5,5.49,5.5,956800.0,5.3847,5.3945,5.3847,5.3945,956800.0
2013-11-04 13:30:00,5.5,5.5,5.49,5.5,1326400.0,5.3945,5.3945,5.3847,5.3945,1326400.0
2013-11-04 14:00:00,5.5,5.51,5.5,5.51,836800.0,5.3945,5.4043,5.3945,5.4043,836800.0
2013-11-04 14:30:00,5.51,5.51,5.5,5.51,756800.0,5.4043,5.4043,5.3945,5.4043,756800.0
2013-11-04 15:00:00,5.51,5.51,5.49,5.5,532800.0,5.4043,5.4043,5.3847,5.3945,532800.0
2013-11-04 15:30:00,5.5,5.52,5.5,5.52,3470400.0,5.3945,5.4141,5.3945,5.4141,3470400.0
2013-11-05 09:30:00,5.48,5.49,5.46,5.47,5300800.0,5.3749,5.3847,5.3553,5.3651,5300800.0
2013-11-05 10:00:00,5.47,5.49,5.45,5.48,2678400.0,5.3651,5.3847,5.3455,5.3749,2678400.0
2013-11-05 10:30:00,5.48,5.52,5.48,5.51,2800000.0,5.3749,5.4141,5.3749,5.4043,2800000.0
2013-11-05 11:00:00,5.52,5.52,5.51,5.51,1329600.0,5.4141,5.4141,5.4043,5.4043,1329600.0
2013-11-05 11:30:00,5.51,5.52,5.51,5.52,891200.0,5.4043,5.4141,5.4043,5.4141,891200.0
2013-11-05 12:00:00,5.52,5.58,5.51,5.53,3420800.0,5.4141,5.473,5.4043,5.4239,3420800.0
2013-11-05 12:30:00,5.53,5.54,5.53,5.53,673600.0,5.4239,5.4337,5.4239,5.4239,673600.0
2013-11-05 13:00:00,5.53,5.54,5.53,5.54,600000.0,5.4239,5.4337,5.4239,5.4337,600000.0
2013-11-05 13:30:00,5.54,5.55,5.53,5.53,659200.0,5.4337,5.4435,5.4239,5.4239,659200.0
2013-11-05 14:00:00,5.53,5.55,5.53,5.54,804800.0,5.4239,5.4435,5.4239,5.4337,804800.0
2013-11-05 14:30:00,5.55,5.55,5.54,5.55,1230400.0,5.4435,5.4435,5.4337,5.4435,1230400.0
2013-11-05 15:00:00,5.55,5.56,5.54,5.54,1401600.0,5.4435,5.4534,5.4337,5.4337,1401600.0
2013-11-05 15:30:00,5.54,5.55,5.53,5.54,4814400.0,5.4337,5.4435,5.4239,5.4337,4814400.0
2013-11-06 09:30:00,5.58,5.58,5.54,5.57,6880000.0,5.473,5.473,5.4337,5.4632,6880000.0
2013-11-06 10:00:00,5.57,5.58,5.54,5.54,4366400.0,5.4632,5.473,5.4337,5.4337,4366400.0
2013-11-06 10:30:00,5.54,5.54,5.51,5.52,4987200.0,5.4337,5.4337,5.4043,5.4141,4987200.0
2013-11-06 11:00:00,5.52,5.53,5.5,5.52,3420800.0,5.4141,5.4239,5.3945,5.4141,3420800.0
2013-11-06 11:30:00,5.52,5.53,5.51,5.52,1555200.0,5.4141,5.4239,5.4043,5.4141,1555200.0
2013-11-06 12:00:00,5.52,5.53,5.52,5.52,1376000.0,5.4141,5.4239,5.4141,5.4141,1376000.0
2013-11-06 12:30:00,5.52,5.53,5.51,5.51,1145600.0,5.4141,5.4239,5.4043,5.4043,1145600.0
2013-11-06 13:00:00,5.51,5.53,5.5,5.53,1163200.0,5.4043,5.4239,5.3945,5.4239,1163200.0
2013-11-06 13:30:00,5.53,5.53,5.51,5.51,358400.0,5.4239,5.4239,5.4043,5.4043,358400.0
2013-11-06 14:00:00,5.52,5.52,5.51,5.52,832000.0,5.4141,5.4141,5.4043,5.4141,832000.0
2013-11-06 14:30:00,5.52,5.53,5.51,5.52,524800.0,5.4141,5.4239,5.4043,5.4141,524800.0
2013-11-06 15:00:00,5.52,5.54,5.52,5.53,1260800.0,5.4141,5.4337,5.4141,5.4239,1260800.0
2013-11-06 15:30:00,5.53,5.54,5.52,5.53,7166400.0,5.4239,5.4337,5.4141,5.4239,7166400.0
2013-11-07 09:30:00,5.53,5.55,5.49,5.49,4227200.0,5.4239,5.4435,5.3847,5.3847,4227200.0
2013-11-07 10:00:00,5.49,5.5,5.41,5.43,6859200.0,5.3847,5.3945,5.3062,5.3258,6859200.0
2013-11-07 10:30:00,5.43,5.43,5.39,5.42,2596800.0,5.3258,5.3258,5.2866,5.316,2596800.0
2013-11-07 11:00:00,5.42,5.43,5.38,5.39,3131200.0,5.316,5.3258,5.2768,5.2866,3131200.0
2013-11-07 11:30:00,5.39,5.41,5.38,5.41,987200.0,5.2866,5.3062,5.2768,5.3062,987200.0
2013-11-07 12:00:00,5.42,5.43,5.41,5.42,4206400.0,5.316,5.3258,5.3062,5.316,4206400.0
2013-11-07 12:30:00,5.43,5.43,5.41,5.42,1268800.0,5.3258,5.3258,5.3062,5.316,1268800.0
2013-11-07 13:00:00,5.41,5.42,5.38,5.38,1635200.0,5.3062,5.316,5.2768,5.2768,1635200.0
2013-11-07 13:30:00,5.38,5.39,5.37,5.38,1633600.0,5.2768,5.2866,5.267,5.2768,1633600.0
2013-11-07 14:00:00,5.38,5.38,5.35,5.36,5224000.0,5.2768,5.2768,5.2474,5.2572,5224000.0
2013-11-07 14:30:00,5.36,5.38,5.34,5.37,3934400.0,5.2572,5.2768,5.2376,5.267,3934400.0
2013-11-07 15:00:00,5.37,5.38,5.33,5.33,3100800.0,5.267,5.2768,5.2278,5.2278,3100800.0
2013-11-07 15:30:00,5.33,5.34,5.31,5.32,12846400.0,5.2278,5.2376,5.2081,5.218,12846400.0
2013-11-08 09:30:00,5.36,5.39,5.33,5.34,6539200.0,5.2572,5.2866,5.2278,5.2376,6539200.0
2013-11-08 10:00:00,5.34,5.41,5.34,5.4,5572800.0,5.2376,5.3062,5.2376,5.2964,5572800.0
2013-11-08 10:30:00,5.4,5.43,5.4,5.41,2068800.0,5.2964,5.3258,5.2964,5.3062,2068800.0
2013-11-08 11:00:00,5.41,5.42,5.4,5.42,3142400.0,5.3062,5.316,5.2964,5.316,3142400.0
2013-11-08 11:30:00,5.42,5.44,5.41,5.43,2236800.0,5.316,5.3357,5.3062,5.3258,2236800.0
2013-11-08 12:00:00,5.43,5.45,5.43,5.44,2062400.0,5.3258,5.3455,5.3258,5.3357,2062400.0
2013-11-08 12:30:00,5.45,5.45,5.43,5.44,1180800.0,5.3455,5.3455,5.3258,5.3357,1180800.0
2013-11-08 13:00:00,5.44,5.45,5.43,5.45,2553600.0,5.3357,5.3455,5.3258,5.3455,2553600.0
2013-11-08 13:30:00,5.45,5.46,5.44,5.45,1203200.0,5.3455,5.3553,5.3357,5.3455,1203200.0
2013-11-08 14:00:00,5.45,5.45,5.44,5.45,843200.0,5.3455,5.3455,5.3357,5.3455,843200.0
2013-11-08 14:30:00,5.45,5.45,5.44,5.45,1145600.0,5.3455,5.3455,5.3357,5.3455,1145600.0
2013-11-08 15:00:00,5.44,5.45,5.43,5.44,2360000.0,5.3357,5.3455,5.3258,5.3357,2360000.0
2013-11-08 15:30:00,5.44,5.47,5.44,5.47,10489600.0,5.3357,5.3651,5.3357,5.3651,10489600.0
2013-11-11 09:30:00,5.44,5.48,5.42,5.47,5116800.0,5.3357,5.3749,5.316,5.3651,5116800.0
2013-11-11 10:00:00,5.47,5.47,5.44,5.45,4036800.0,5.3651,5.3651,5.3357,5.3455,4036800.0
2013-11-11 10:30:00,5.45,5.46,5.43,5.45,3665600.0,5.3455,5.3553,5.3258,5.3455,3665600.0
2013-11-11 11:00:00,5.45,5.45,5.41,5.44,2328000.0,5.3455,5.3455,5.3062,5.3357,2328000.0
2013-11-11 11:30:00,5.44,5.46,5.43,5.45,1857600.0,5.3357,5.3553,5.3258,5.3455,1857600.0
2013-11-11 12:00:00,5.45,5.45,5.44,5.45,1652800.0,5.3455,5.3455,5.3357,5.3455,1652800.0
2013-11-11 12:30:00,5.45,5.46,5.44,5.46,1225600.0,5.3455,5.3553,5.3357,5.3553,1225600.0
2013-11-11 13:00:00,5.46,5.47,5.45,5.46,891200.0,5.3553,5.3651,5.3455,5.3553,891200.0
2013-11-11 13:30:00,5.46,5.46,5.46,5.46,1020800.0,5.3553,5.3553,5.3553,5.3553,1020800.0
2013-11-11 14:00:00,5.46,5.46,5.46,5.46,632000.0,5.3553,5.3553,5.3553,5.3553,632000.0
2013-11-11 14:30:00,5.46,5.46,5.45,5.46,579200.0,5.3553,5.3553,5.3455,5.3553,579200.0
2013-11-11 15:00:00,5.46,5.47,5.46,5.46,1169600.0,5.3553,5.3651,5.3553,5.3553,1169600.0
2013-11-11 15:30:00,5.46,5.46,5.45,5.45,3320000.0,5.3553,5.3553,5.3455,5.3455,3320000.0
2013-11-12 09:30:00,5.41,5.46,5.41,5.45,4971200.0,5.3062,5.3553,5.3062,5.3455,4971200.0
2013-11-12 10:00:00,5.45,5.47,5.43,5.47,6926400.0,5.3455,5.3651,5.3258,5.3651,6926400.0
2013-11-12 10:30:00,5.47,5.48,5.46,5.46,3267200.0,5.3651,5.3749,5.3553,5.3553,3267200.0
2013-11-12 11:00:00,5.46,5.46,5.45,5.46,4796800.0,5.3553,5.3553,5.3455,5.3553,4796800.0
2013-11-12 11:30:00,5.46,5.47,5.43,5.44,4465600.0,5.3553,5.3651,5.3258,5.3357,4465600.0
2013-11-12 12:00:00,5.44,5.45,5.42,5.44,2316800.0,5.3357,5.3455,5.316,5.3357,2316800.0
2013-11-12 12:30:00,5.44,5.45,5.43,5.44,1947200.0,5.3357,5.3455,5.3258,5.3357,1947200.0
2013-11-12 13:00:00,5.44,5.45,5.44,5.44,1344000.0,5.3357,5.3455,5.3357,5.3357,1344000.0
2013-11-12 13:30:00,5.44,5.44,5.42,5.43,2459200.0,5.3357,5.3357,5.316,5.3258,2459200.0
2013-11-12 14:00:00,5.43,5.44,5.43,5.43,1428800.0,5.3258,5.3357,5.3258,5.3258,1428800.0
2013-11-12 14:30:00,5.43,5.46,5.43,5.46,3144000.0,5.3258,5.3553,5.3258,5.3553,3144000.0
2013-11-12 15:00:00,5.46,5.47,5.45,5.46,2355200.0,5.3553,5.3651,5.3455,5.3553,2355200.0
2013-11-12 15:30:00,5.46,5.47,5.45,5.46,6209600.0,5.3553,5.3651,5.3455,5.3553,6209600.0
2013-11-13 09:30:00,5.39,5.45,5.39,5.45,5124800.0,5.2866,5.3455,5.2866,5.3455,5124800.0
2013-11-13 10:00:00,5.45,5.47,5.43,5.46,4067200.0,5.3455,5.3651,5.3258,5.3553,4067200.0
2013-11-13 10:30:00,5.46,5.48,5.46,5.47,4540800.0,5.3553,5.3749,5.3553,5.3651,4540800.0
2013-11-13 11:00:00,5.47,5.47,5.46,5.47,2187200.0,5.3651,5.3651,5.3553,5.3651,2187200.0
2013-11-13 11:30:00,5.47,5.48,5.46,5.47,2140800.0,5.3651,5.3749,5.3553,5.3651,2140800.0
2013-11-13 12:00:00,5.47,5.52,5.47,5.51,2798400.0,5.3651,5.4141,5.3651,5.4043,2798400.0
2013-11-13 12:30:00,5.51,5.53,5.51,5.52,2526400.0,5.4043,5.4239,5.4043,5.4141,2526400.0
2013-11-13 13:00:00,5.52,5.54,5.52,5.54,3425600.0,5.4141,5.4337,5.4141,5.4337,3425600.0
2013-11-13 13:30:00,5.54,5.55,5.53,5.54,6006400.0,5.4337,5.4435,5.4239,5.4337,6006400.0
2013-11-13 14:00:00,5.54,5.55,5.54,5.54,1824000.0,5.4337,5.4435,5.4337,5.4337,1824000.0
2013-11-13 14:30:00,5.54,5.54,5.53,5.54,1067200.0,5.4337,5.4337,5.4239,5.4337,1067200.0
2013-11-13 15:00:00,5.54,5.55,5.54,5.55,2248000.0,5.4337,5.4435,5.4337,5.4435,2248000.0
2013-11-13 15:30:00,5.55,5.6,5.54,5.6,8080000.0,5.4435,5.4926,5.4337,5.4926,8080000.0
2013-11-14 09:30:00,5.57,5.59,5.55,5.59,8987200.0,5.4632,5.4828,5.4435,5.4828,8987200.0
2013-11-14 10:00:00,5.59,5.59,5.56,5.57,5192000.0,5.4828,5.4828,5.4534,5.4632,5192000.0
2013-11-14 10:30:00,5.57,5.61,5.57,5.6,3569600.0,5.4632,5.5024,5.4632,5.4926,3569600.0
2013-11-14 11:00:00,5.6,5.63,5.59,5.62,3294400.0,5.4926,5.522,5.4828,5.5122,3294400.0
2013-11-14 11:30:00,5.62,5.62,5.6,5.6,3360000.0,5.5122,5.5122,5.4926,5.4926,3360000.0
2013-11-14 12:00:00,5.6,5.6,5.59,5.6,1278400.0,5.4926,5.4926,5.4828,5.4926,1278400.0
2013-11-14 12:30:00,5.6,5.6,5.59,5.6,1158400.0,5.4926,5.4926,5.4828,5.4926,1158400.0
2013-11-14 13:00:00,5.6,5.61,5.6,5.6,2078400.0,5.4926,5.5024,5.4926,5.4926,2078400.0
2013-11-14 13:30:00,5.61,5.61,5.6,5.61,1168000.0,5.5024,5.5024,5.4926,5.5024,1168000.0
2013-11-14 14:00:00,5.61,5.62,5.61,5.62,2665600.0,5.5024,5.5122,5.5024,5.5122,2665600.0
2013-11-14 14:30:00,5.62,5.62,5.61,5.62,2203200.0,5.5122,5.5122,5.5024,5.5122,2203200.0
2013-11-14 15:00:00,5.62,5.64,5.62,5.62,3872000.0,5.5122,5.5318,5.5122,5.5122,3872000.0
2013-11-14 15:30:00,5.62,5.64,5.62,5.63,6297600.0,5.5122,5.5318,5.5122,5.522,6297600.0
2013-11-15 09:30:00,5.63,5.64,5.61,5.63,6542400.0,5.522,5.5318,5.5024,5.522,6542400.0
2013-11-15 10:00:00,5.63,5.64,5.62,5.63,5011200.0,5.522,5.5318,5.5122,5.522,5011200.0
2013-11-15 10:30:00,5.63,5.64,5.62,5.63,2990400.0,5.522,5.5318,5.5122,5.522,2990400.0
2013-11-15 11:00:00,5.63,5.64,5.63,5.63,2097600.0,5.522,5.5318,5.522,5.522,2097600.0
2013-11-15 11:30:00,5.63,5.63,5.61,5.62,2083200.0,5.522,5.522,5.5024,5.5122,2083200.0
2013-11-15 12:00:00,5.62,5.63,5.61,5.62,3004800.0,5.5122,5.522,5.5024,5.5122,3004800.0
2013-11-15 12:30:00,5.62,5.62,5.62,5.62,1337600.0,5.5122,5.5122,5.5122,5.5122,1337600.0
2013-11-15 13:00:00,5.62,5.64,5.62,5.63,1377600.0,5.5122,5.5318,5.5122,5.522,1377600.0
2013-11-15 13:30:00,5.63,5.64,5.63,5.63,1342400.0,5.522,5.5318,5.522,5.522,1342400.0
2013-11-15 14:00:00,5.63,5.64,5.63,5.64,1624000.0,5.522,5.5318,5.522,5.5318,1624000.0
2013-11-15 14:30:00,5.64,5.64,5.64,5.64,1579200.0,5.5318,5.5318,5.5318,5.5318,1579200.0
2013-11-15 15:00:00,5.64,5.65,5.63,5.65,3888000.0,5.5318,5.5416,5.522,5.5416,3888000.0
2013-11-15 15:30:00,5.65,5.65,5.64,5.65,6740800.0,5.5416,5.5416,5.5318,5.5416,6740800.0
2013-11-18 09:30:00,5.65,5.67,5.63,5.63,10854400.0,5.5416,5.5612,5.522,5.522,10854400.0
2013-11-18 10:00:00,5.63,5.64,5.6,5.63,4512000.0,5.522,5.5318,5.4926,5.522,4512000.0
2013-11-18 10:30:00,5.63,5.65,5.62,5.65,2102400.0,5.522,5.5416,5.5122,5.5416,2102400.0
2013-11-18 11:00:00,5.65,5.66,5.64,5.64,2368000.0,5.5416,5.5514,5.5318,5.5318,2368000.0
2013-11-18 11:30:00,5.64,5.65,5.62,5.63,2955200.0,5.5318,5.5416,5.5122,5.522,2955200.0
2013-11-18 12:00:00,5.63,5.64,5.62,5.64,1617600.0,5.522,5.5318,5.5122,5.5318,1617600.0
2013-11-18 12:30:00,5.64,5.64,5.62,5.62,1672000.0,5.5318,5.5318,5.5122,5.5122,1672000.0
2013-11-18 13:00:00,5.62,5.63,5.62,5.63,2006400.0,5.5122,5.522,5.5122,5.522,2006400.0
2013-11-18 13:30:00,5.63,5.64,5.62,5.63,1512000.0,5.522,5.5318,5.5122,5.522,1512000.0
2013-11-18 14:00:00,5.63,5.64,5.62,5.64,1286400.0,5.522,5.5318,5.5122,5.5318,1286400.0
2013-11-18 14:30:00,5.63,5.63,5.59,5.59,4040000.0,5.522,5.522,5.4828,5.4828,4040000.0
2013-11-18 15:00:00,5.59,5.59,5.52,5.54,6331200.0,5.4828,5.4828,5.4141,5.4337,6331200.0
2013-11-18 15:30:00,5.54,5.54,5.52,5.54,7550400.0,5.4337,5.4337,5.4141,5.4337,7550400.0
2013-11-19 09:30:00,5.54,5.57,5.51,5.56,8988800.0,5.4337,5.4632,5.4043,5.4534,8988800.0
2013-11-19 10:00:00,5.57,5.59,5.56,5.56,6275200.0,5.4632,5.4828,5.4534,5.4534,6275200.0
2013-11-19 10:30:00,5.56,5.58,5.55,5.57,3123200.0,5.4534,5.473,5.4435,5.4632,3123200.0
2013-11-19 11:00:00,5.57,5.57,5.54,5.55,3931200.0,5.4632,5.4632,5.4337,5.4435,3931200.0
2013-11-19 11:30:00,5.55,5.55,5.53,5.55,3134400.0,5.4435,5.4435,5.4239,5.4435,3134400.0
2013-11-19 12:00:00,5.55,5.57,5.54,5.57,3694400.0,5.4435,5.4632,5.4337,5.4632,3694400.0
2013-11-19 12:30:00,5.57,5.57,5.54,5.54,1926400.0,5.4632,5.4632,5.4337,5.4337,1926400.0
2013-11-19 13:00:00,5.54,5.54,5.5,5.5,4920000.0,5.4337,5.4337,5.3945,5.3945,4920000.0
2013-11-19 13:30:00,5.5,5.51,5.49,5.5,5641600.0,5.3945,5.4043,5.3847,5.3945,5641600.0
2013-11-19 14:00:00,5.5,5.51,5.49,5.49,4808000.0,5.3945,5.4043,5.3847,5.3847,4808000.0
2013-11-19 14:30:00,5.49,5.53,5.49,5.52,3248000.0,5.3847,5.4239,5.3847,5.4141,3248000.0
2013-11-19 15:00:00,5.52,5.54,5.52,5.53,3537600.0,5.4141,5.4337,5.4141,5.4239,3537600.0
2013-11-19 15:30:00,5.53,5.53,5.51,5.51,8510400.0,5.4239,5.4239,5.4043,5.4043,8510400.0
2013-11-20 09:30:00,5.54,5.57,5.52,5.54,11486400.0,5.4337,5.4632,5.4141,5.4337,11486400.0
2013-11-20 10:00:00,5.53,5.58,5.52,5.56,7406400.0,5.4239,5.473,5.4141,5.4534,7406400.0
2013-11-20 10:30:00,5.56,5.56,5.52,5.56,6670400.0,5.4534,5.4534,5.4141,5.4534,6670400.0
2013-11-20 11:00:00,5.56,5.57,5.54,5.56,3147200.0,5.4534,5.4632,5.4337,5.4534,3147200.0
2013-11-20 11:30:00,5.56,5.57,5.55,5.55,3502400.0,5.4534,5.4632,5.4435,5.4435,3502400.0
2013-11-20 12:00:00,5.55,5.57,5.55,5.56,2616000.0,5.4435,5.4632,5.4435,5.4534,2616000.0
2013-11-20 12:30:00,5.56,5.56,5.54,5.54,1864000.0,5.4534,5.4534,5.4337,5.4337,1864000.0
2013-11-20 13:00:00,5.54,5.55,5.53,5.54,2752000.0,5.4337,5.4435,5.4239,5.4337,2752000.0
2013-11-20 13:30:00,5.54,5.55,5.54,5.54,1331200.0,5.4337,5.4435,5.4337,5.4337,1331200.0
2013-11-20 14:00:00,5.53,5.55,5.49,5.52,15792000.0,5.4239,5.4435,5.3847,5.4141,15792000.0
2013-11-20 14:30:00,5.52,5.52,5.48,5.49,6854400.0,5.4141,5.4141,5.3749,5.3847,6854400.0
2013-11-20 15:00:00,5.49,5.49,5.45,5.48,11353600.0,5.3847,5.3847,5.3455,5.3749,11353600.0
2013-11-20 15:30:00,5.47,5.49,5.46,5.48,10016000.0,5.3651,5.3847,5.3553,5.3749,10016000.0
2013-11-21 09:30:00,5.52,5.57,5.52,5.56,6686400.0,5.4141,5.4632,5.4141,5.4534,6686400.0
2013-11-21 10:00:00,5.56,5.57,5.55,5.55,5668800.0,5.4534,5.4632,5.4435,5.4435,5668800.0
2013-11-21 10:30:00,5.55,5.57,5.55,5.56,5724800.0,5.4435,5.4632,5.4435,5.4534,5724800.0
2013-11-21 11:00:00,5.56,5.57,5.55,5.56,4259200.0,5.4534,5.4632,5.4435,5.4534,4259200.0
2013-11-21 11:30:00,5.56,5.57,5.55,5.56,4070400.0,5.4534,5.4632,5.4435,5.4534,4070400.0
2013-11-21 12:00:00,5.56,5.56,5.54,5.56,2548800.0,5.4534,5.4534,5.4337,5.4534,2548800.0
2013-11-21 12:30:00,5.56,5.56,5.54,5.54,2596800.0,5.4534,5.4534,5.4337,5.4337,2596800.0
2013-11-21 13:00:00,5.54,5.56,5.54,5.56,3083200.0,5.4337,5.4534,5.4337,5.4534,3083200.0
2013-11-21 13:30:00,5.56,5.58,5.56,5.58,3955200.0,5.4534,5.473,5.4534,5.473,3955200.0
2013-11-21 14:00:00,5.58,5.59,5.57,5.58,6222400.0,5.473,5.4828,5.4632,5.473,6222400.0
2013-11-21 14:30:00,5.58,5.6,5.57,5.59,4745600.0,5.473,5.4926,5.4632,5.4828,4745600.0
2013-11-21 15:00:00,5.59,5.6,5.59,5.6,4697600.0,5.4828,5.4926,5.4828,5.4926,4697600.0
2013-11-21 15:30:00,5.6,5.6,5.58,5.59,8070400.0,5.4926,5.4926,5.473,5.4828,8070400.0
2013-11-22 09:30:00,5.62,5.63,5.61,5.63,10209600.0,5.5122,5.522,5.5024,5.522,10209600.0
2013-11-22 10:00:00,5.63,5.65,5.62,5.63,10875200.0,5.522,5.5416,5.5122,5.522,10875200.0
2013-11-22 10:30:00,5.63,5.64,5.63,5.63,5536000.0,5.522,5.5318,5.522,5.522,5536000.0
2013-11-22 11:00:00,5.63,5.64,5.63,5.63,3172800.0,5.522,5.5318,5.522,5.522,3172800.0
2013-11-22 11:30:00,5.63,5.66,5.63,5.65,6004800.0,5.522,5.5514,5.522,5.5416,6004800.0
2013-11-22 12:00:00,5.65,5.66,5.65,5.65,4334400.0,5.5416,5.5514,5.5416,5.5416,4334400.0
2013-11-22 12:30:00,5.65,5.65,5.65,5.65,1601600.0,5.5416,5.5416,5.5416,5.5416,1601600.0
2013-11-22 13:00:00,5.65,5.65,5.64,5.65,2345600.0,5.5416,5.5416,5.5318,5.5416,2345600.0
2013-11-22 13:30:00,5.65,5.65,5.63,5.63,2480000.0,5.5416,5.5416,5.522,5.522,2480000.0
2013-11-22 14:00:00,5.63,5.65,5.63,5.65,2958400.0,5.522,5.5416,5.522,5.5416,2958400.0
2013-11-22 14:30:00,5.65,5.66,5.65,5.66,3152000.0,5.5416,5.5514,5.5416,5.5514,3152000.0
2013-11-22 15:00:00,5.66,5.66,5.65,5.65,3283200.0,5.5514,5.5514,5.5416,5.5416,3283200.0
2013-11-22 15:30:00,5.65,5.65,5.65,5.65,6862400.0,5.5416,5.5416,5.5416,5.5416,6862400.0
2013-11-25 09:30:00,5.7,5.71,5.67,5.67,7872000.0,5.5907,5.6005,5.5612,5.5612,7872000.0
2013-11-25 10:00:00,5.67,5.68,5.65,5.66,7140800.0,5.5612,5.5711,5.5416,5.5514,7140800.0
2013-11-25 10:30:00,5.66,5.68,5.66,5.67,3388800.0,5.5514,5.5711,5.5514,5.5612,3388800.0
2013-11-25 11:00:00,5.67,5.68,5.67,5.68,2387200.0,5.5612,5.5711,5.5612,5.5711,2387200.0
2013-11-25 11:30:00,5.68,5.69,5.68,5.68,2113600.0,5.5711,5.5809,5.5711,5.5711,2113600.0
2013-11-25 12:00:00,5.68,5.69,5.68,5.69,1828800.0,5.5711,5.5809,5.5711,5.5809,1828800.0
2013-11-25 12:30:00,5.69,5.69,5.68,5.68,1832000.0,5.5809,5.5809,5.5711,5.5711,1832000.0
2013-11-25 13:00:00,5.68,5.69,5.68,5.68,1926400.0,5.5711,5.5809,5.5711,5.5711,1926400.0
2013-11-25 13:30:00,5.68,5.7,5.68,5.7,3486400.0,5.5711,5.5907,5.5711,5.5907,3486400.0
2013-11-25 14:00:00,5.7,5.71,5.7,5.7,1440000.0,5.5907,5.6005,5.5907,5.5907,1440000.0
2013-11-25 14:30:00,5.7,5.71,5.7,5.7,1504000.0,5.5907,5.6005,5.5907,5.5907,1504000.0
2013-11-25 15:00:00,5.7,5.7,5.67,5.67,4220800.0,5.5907,5.5907,5.5612,5.5612,4220800.0
2013-11-25 15:30:00,5.67,5.68,5.67,5.68,6414400.0,5.5612,5.5711,5.5612,5.5711,6414400.0
2013-11-26 09:30:00,5.68,5.7,5.67,5.67,5208000.0,5.5711,5.5907,5.5612,5.5612,5208000.0
2013-11-26 10:00:00,5.67,5.7,5.66,5.7,8054400.0,5.5612,5.5907,5.5514,5.5907,8054400.0
2013-11-26 10:30:00,5.7,5.7,5.69,5.7,2867200.0,5.5907,5.5907,5.5809,5.5907,2867200.0
2013-11-26 11:00:00,5.7,5.72,5.7,5.71,2968000.0,5.5907,5.6103,5.5907,5.6005,2968000.0
2013-11-26 11:30:00,5.71,5.71,5.7,5.7,2043200.0,5.6005,5.6005,5.5907,5.5907,2043200.0
2013-11-26 12:00:00,5.7,5.74,5.7,5.73,2412800.0,5.5907,5.6299,5.5907,5.6201,2412800.0
2013-11-26 12:30:00,5.73,5.74,5.73,5.74,2449600.0,5.6201,5.6299,5.6201,5.6299,2449600.0
2013-11-26 13:00:00,5.74,5.75,5.74,5.74,1329600.0,5.6299,5.6397,5.6299,5.6299,1329600.0
2013-11-26 13:30:00,5.74,5.76,5.74,5.75,2251200.0,5.6299,5.6495,5.6299,5.6397,2251200.0
2013-11-26 14:00:00,5.75,5.75,5.74,5.75,2414400.0,5.6397,5.6397,5.6299,5.6397,2414400.0
2013-11-26 14:30:00,5.75,5.76,5.75,5.76,1968000.0,5.6397,5.6495,5.6397,5.6495,1968000.0
2013-11-26 15:00:00,5.76,5.77,5.76,5.76,3361600.0,5.6495,5.6593,5.6495,5.6495,3361600.0
2013-11-26 15:30:00,5.76,5.77,5.74,5.74,7184000.0,5.6495,5.6593,5.6299,5.6299,7184000.0
2013-11-27 09:30:00,5.76,5.81,5.75,5.8,6998400.0,5.6495,5.6986,5.6397,5.6887,6998400.0
2013-11-27 10:00:00,5.8,5.81,5.79,5.8,10616000.0,5.6887,5.6986,5.6789,5.6887,10616000.0
2013-11-27 10:30:00,5.8,5.81,5.79,5.79,3641600.0,5.6887,5.6986,5.6789,5.6789,3641600.0
2013-11-27 11:00:00,5.8,5.81,5.79,5.81,1254400.0,5.6887,5.6986,5.6789,5.6986,1254400.0
2013-11-27 11:30:00,5.81,5.81,5.8,5.8,1926400.0,5.6986,5.6986,5.6887,5.6887,1926400.0
2013-11-27 12:00:00,5.8,5.8,5.79,5.8,2443200.0,5.6887,5.6887,5.6789,5.6887,2443200.0
2013-11-27 12:30:00,5.8,5.8,5.79,5.79,2289600.0,5.6887,5.6887,5.6789,5.6789,2289600.0
2013-11-27 13:00:00,5.79,5.79,5.78,5.79,2838400.0,5.6789,5.6789,5.6691,5.6789,2838400.0
2013-11-27 13:30:00,5.79,5.8,5.79,5.79,2148800.0,5.6789,5.6887,5.6789,5.6789,2148800.0
2013-11-27 14:00:00,5.79,5.8,5.79,5.8,1840000.0,5.6789,5.6887,5.6789,5.6887,1840000.0
2013-11-27 14:30:00,5.8,5.81,5.8,5.81,2299200.0,5.6887,5.6986,5.6887,5.6986,2299200.0
2013-11-27 15:00:00,5.81,5.81,5.8,5.81,3408000.0,5.6986,5.6986,5.6887,5.6986,3408000.0
2013-11-27 15:30:00,5.81,5.82,5.81,5.82,5425600.0,5.6986,5.7084,5.6986,5.7084,5425600.0
2013-11-29 09:30:00,5.87,5.88,5.86,5.87,5328000.0,5.7574,5.7672,5.7476,5.7574,5328000.0
2013-11-29 10:00:00,5.87,5.89,5.87,5.89,2385600.0,5.7574,5.777,5.7574,5.777,2385600.0
2013-11-29 10:30:00,5.89,5.89,5.88,5.89,3872000.0,5.777,5.777,5.7672,5.777,3872000.0
2013-11-29 11:00:00,5.89,5.9,5.88,5.89,2435200.0,5.777,5.7868,5.7672,5.777,2435200.0
2013-11-29 11:30:00,5.89,5.91,5.89,5.9,1300800.0,5.777,5.7966,5.777,5.7868,1300800.0
2013-11-29 12:00:00,5.89,5.9,5.89,5.9,888000.0,5.777,5.7868,5.777,5.7868,888000.0
2013-11-29 12:30:00,5.9,5.9,5.87,5.88,6336000.0,5.7868,5.7868,5.7574,5.7672,6336000.0
2013-12-02 09:30:00,5.9,5.92,5.87,5.87,5030400.0,5.7868,5.8064,5.7574,5.7574,5030400.0
2013-12-02 10:00:00,5.87,5.89,5.86,5.89,5028800.0,5.7574,5.777,5.7476,5.777,5028800.0
2013-12-02 10:30:00,5.89,5.89,5.86,5.88,2619200.0,5.777,5.777,5.7476,5.7672,2619200.0
2013-12-02 11:00:00,5.88,5.89,5.87,5.87,1806400.0,5.7672,5.777,5.7574,5.7574,1806400.0
2013-12-02 11:30:00,5.87,5.88,5.86,5.88,1217600.0,5.7574,5.7672,5.7476,5.7672,1217600.0
2013-12-02 12:00:00,5.88,5.89,5.87,5.89,1681600.0,5.7672,5.777,5.7574,5.777,1681600.0
2013-12-02 12:30:00,5.89,5.89,5.89,5.89,1928000.0,5.777,5.777,5.777,5.777,1928000.0
2013-12-02 13:00:00,5.89,5.89,5.88,5.88,1627200.0,5.777,5.777,5.7672,5.7672,1627200.0
2013-12-02 13:30:00,5.88,5.88,5.87,5.88,2350400.0,5.7672,5.7672,5.7574,5.7672,2350400.0
2013-12-02 14:00:00,5.88,5.88,5.86,5.87,2028800.0,5.7672,5.7672,5.7476,5.7574,2028800.0
2013-12-02 14:30:00,5.87,5.88,5.86,5.88,1248000.0,5.7574,5.7672,5.7476,5.7672,1248000.0
2013-12-02 15:00:00,5.88,5.88,5.86,5.86,2025600.0,5.7672,5.7672,5.7476,5.7476,2025600.0
2013-12-02 15:30:00,5.86,5.86,5.84,5.86,7854400.0,5.7476,5.7476,5.728,5.7476,7854400.0
2013-12-03 09:30:00,5.85,5.87,5.83,5.86,7028800.0,5.7378,5.7574,5.7182,5.7476,7028800.0
2013-12-03 10:00:00,5.86,5.88,5.85,5.86,6110400.0,5.7476,5.7672,5.7378,5.7476,6110400.0
2013-12-03 10:30:00,5.86,5.87,5.86,5.86,1960000.0,5.7476,5.7574,5.7476,5.7476,1960000.0
2013-12-03 11:00:00,5.86,5.87,5.84,5.84,3720000.0,5.7476,5.7574,5.728,5.728,3720000.0
2013-12-03 11:30:00,5.84,5.84,5.81,5.83,4865600.0,5.728,5.728,5.6986,5.7182,4865600.0
2013-12-03 12:00:00,5.83,5.84,5.82,5.83,1710400.0,5.7182,5.728,5.7084,5.7182,1710400.0
2013-12-03 12:30:00,5.83,5.84,5.82,5.84,984000.0,5.7182,5.728,5.7084,5.728,984000.0
2013-12-03 13:00:00,5.84,5.84,5.81,5.81,2027200.0,5.728,5.728,5.6986,5.6986,2027200.0
2013-12-03 13:30:00,5.81,5.82,5.8,5.81,1262400.0,5.6986,5.7084,5.6887,5.6986,1262400.0
2013-12-03 14:00:00,5.81,5.82,5.8,5.81,718400.0,5.6986,5.7084,5.6887,5.6986,718400.0
2013-12-03 14:30:00,5.81,5.84,5.81,5.84,5112000.0,5.6986,5.728,5.6986,5.728,5112000.0
2013-12-03 15:00:00,5.84,5.84,5.81,5.82,1433600.0,5.728,5.728,5.6986,5.7084,1433600.0
2013-12-03 15:30:00,5.82,5.85,5.81,5.85,5944000.0,5.7084,5.7378,5.6986,5.7378,5944000.0
2013-12-04 09:30:00,5.8,5.83,5.79,5.83,2384000.0,5.6887,5.7182,5.6789,5.7182,2384000.0
2013-12-04 10:00:00,5.82,5.89,5.82,5.88,3980800.0,5.7084,5.777,5.7084,5.7672,3980800.0
2013-12-04 10:30:00,5.88,5.89,5.87,5.89,2737600.0,5.7672,5.777,5.7574,5.777,2737600.0
2013-12-04 11:00:00,5.89,5.89,5.85,5.86,2076800.0,5.777,5.777,5.7378,5.7476,2076800.0
2013-12-04 11:30:00,5.86,5.87,5.85,5.86,2281600.0,5.7476,5.7574,5.7378,5.7476,2281600.0
2013-12-04 12:00:00,5.86,5.86,5.82,5.83,3670400.0,5.7476,5.7476,5.7084,5.7182,3670400.0
2013-12-04 12:30:00,5.83,5.85,5.83,5.84,1896000.0,5.7182,5.7378,5.7182,5.728,1896000.0
2013-12-04 13:00:00,5.84,5.85,5.79,5.8,3612800.0,5.728,5.7378,5.6789,5.6887,3612800.0
2013-12-04 13:30:00,5.8,5.8,5.76,5.78,4670400.0,5.6887,5.6887,5.6495,5.6691,4670400.0
2013-12-04 14:00:00,5.79,5.82,5.78,5.82,2640000.0,5.6789,5.7084,5.6691,5.7084,2640000.0
2013-12-04 14:30:00,5.82,5.84,5.82,5.83,3377600.0,5.7084,5.728,5.7084,5.7182,3377600.0
2013-12-04 15:00:00,5.83,5.86,5.82,5.86,3459200.0,5.7182,5.7476,5.7084,5.7476,3459200.0
2013-12-04 15:30:00,5.86,5.88,5.85,5.86,8182400.0,5.7476,5.7672,5.7378,5.7476,8182400.0
2013-12-05 09:30:00,5.87,5.88,5.84,5.86,7462400.0,5.7574,5.7672,5.728,5.7476,7462400.0
2013-12-05 10:00:00,5.86,5.88,5.83,5.84,6486400.0,5.7476,5.7672,5.7182,5.728,6486400.0
2013-12-05 10:30:00,5.84,5.87,5.83,5.84,3425600.0,5.728,5.7574,5.7182,5.728,3425600.0
2013-12-05 11:00:00,5.84,5.85,5.82,5.83,3240000.0,5.728,5.7378,5.7084,5.7182,3240000.0
2013-12-05 11:30:00,5.83,5.84,5.82,5.83,2292800.0,5.7182,5.728,5.7084,5.7182,2292800.0
2013-12-05 12:00:00,5.83,5.86,5.83,5.85,1243200.0,5.7182,5.7476,5.7182,5.7378,1243200.0
2013-12-05 12:30:00,5.85,5.87,5.85,5.86,1777600.0,5.7378,5.7574,5.7378,5.7476,1777600.0
2013-12-05 13:00:00,5.86,5.86,5.84,5.84,1273600.0,5.7476,5.7476,5.728,5.728,1273600.0
2013-12-05 13:30:00,5.84,5.85,5.84,5.84,1379200.0,5.728,5.7378,5.728,5.728,1379200.0
2013-12-05 14:00:00,5.84,5.86,5.82,5.84,1977600.0,5.728,5.7476,5.7084,5.728,1977600.0
2013-12-05 14:30:00,5.84,5.85,5.81,5.82,825600.0,5.728,5.7378,5.6986,5.7084,825600.0
2013-12-05 15:00:00,5.82,5.85,5.81,5.84,2035200.0,5.7084,5.7378,5.6986,5.728,2035200.0
2013-12-05 15:30:00,5.84,5.87,5.83,5.84,7430400.0,5.728,5.7574,5.7182,5.728,7430400.0
2013-12-06 09:30:00,5.94,5.95,5.91,5.92,8001600.0,5.8261,5.8359,5.7966,5.8064,8001600.0
2013-12-06 10:00:00,5.93,5.93,5.89,5.9,5081600.0,5.8163,5.8163,5.777,5.7868,5081600.0
2013-12-06 10:30:00,5.9,5.9,5.87,5.89,3417600.0,5.7868,5.7868,5.7574,5.777,3417600.0
2013-12-06 11:00:00,5.9,5.92,5.89,5.91,2888000.0,5.7868,5.8064,5.777,5.7966,2888000.0
2013-12-06 11:30:00,5.92,5.94,5.92,5.94,2131200.0,5.8064,5.8261,5.8064,5.8261,2131200.0
2013-12-06 12:00:00,5.94,5.94,5.93,5.93,1420800.0,5.8261,5.8261,5.8163,5.8163,1420800.0
2013-12-06 12:30:00,5.93,5.95,5.93,5.94,3968000.0,5.8163,5.8359,5.8163,5.8261,3968000.0
2013-12-06 13:00:00,5.95,5.95,5.93,5.93,1204800.0,5.8359,5.8359,5.8163,5.8163,1204800.0
2013-12-06 13:30:00,5.93,5.95,5.93,5.94,2344000.0,5.8163,5.8359,5.8163,5.8261,2344000.0
2013-12-06 14:00:00,5.94,5.95,5.94,5.94,1417600.0,5.8261,5.8359,5.8261,5.8261,1417600.0
2013-12-06 14:30:00,5.94,5.94,5.93,5.93,1699200.0,5.8261,5.8261,5.8163,5.8163,1699200.0
2013-12-06 15:00:00,5.93,5.94,5.92,5.92,2508800.0,5.8163,5.8261,5.8064,5.8064,2508800.0
2013-12-06 15:30:00,5.92,5.93,5.91,5.92,8824000.0,5.8064,5.8163,5.7966,5.8064,8824000.0
2013-12-09 09:30:00,5.97,5.99,5.95,5.99,8790400.0,5.8555,5.8751,5.8359,5.8751,8790400.0
2013-12-09 10:00:00,5.99,5.99,5.97,5.97,7310400.0,5.8751,5.8751,5.8555,5.8555,7310400.0
2013-12-09 10:30:00,5.97,5.99,5.96,5.99,4209600.0,5.8555,5.8751,5.8457,5.8751,4209600.0
2013-12-09 11:00:00,5.99,6.0,5.98,5.99,4108800.0,5.8751,5.8849,5.8653,5.8751,4108800.0
2013-12-09 11:30:00,5.99,5.99,5.98,5.98,2489600.0,5.8751,5.8751,5.8653,5.8653,2489600.0
2013-12-09 12:00:00,5.98,5.99,5.97,5.97,2260800.0,5.8653,5.8751,5.8555,5.8555,2260800.0
2013-12-09 12:30:00,5.97,5.98,5.97,5.98,2536000.0,5.8555,5.8653,5.8555,5.8653,2536000.0
2013-12-09 13:00:00,5.98,5.99,5.98,5.98,1780800.0,5.8653,5.8751,5.8653,5.8653,1780800.0
2013-12-09 13:30:00,5.98,5.99,5.98,5.98,1238400.0,5.8653,5.8751,5.8653,5.8653,1238400.0
2013-12-09 14:00:00,5.98,5.98,5.97,5.97,1425600.0,5.8653,5.8653,5.8555,5.8555,1425600.0
2013-12-09 14:30:00,5.98,5.98,5.97,5.97,1819200.0,5.8653,5.8653,5.8555,5.8555,1819200.0
2013-12-09 15:00:00,5.97,5.98,5.96,5.96,2817600.0,5.8555,5.8653,5.8457,5.8457,2817600.0
2013-12-09 15:30:00,5.96,5.98,5.96,5.97,7393600.0,5.8457,5.8653,5.8457,5.8555,7393600.0
2013-12-10 09:30:00,5.95,5.97,5.94,5.95,5579200.0,5.8359,5.8555,5.8261,5.8359,5579200.0
2013-12-10 10:00:00,5.95,5.97,5.95,5.97,4587200.0,5.8359,5.8555,5.8359,5.8555,4587200.0
2013-12-10 10:30:00,5.97,5.99,5.97,5.97,4241600.0,5.8555,5.8751,5.8555,5.8555,4241600.0
2013-12-10 11:00:00,5.97,5.99,5.96,5.98,2600000.0,5.8555,5.8751,5.8457,5.8653,2600000.0
2013-12-10 11:30:00,5.98,5.98,5.96,5.97,2337600.0,5.8653,5.8653,5.8457,5.8555,2337600.0
2013-12-10 12:00:00,5.97,5.97,5.95,5.97,2272000.0,5.8555,5.8555,5.8359,5.8555,2272000.0
2013-12-10 12:30:00,5.97,5.98,5.96,5.97,1654400.0,5.8555,5.8653,5.8457,5.8555,1654400.0
2013-12-10 13:00:00,5.97,5.98,5.96,5.96,1462400.0,5.8555,5.8653,5.8457,5.8457,1462400.0
2013-12-10 13:30:00,5.96,5.97,5.95,5.96,2230400.0,5.8457,5.8555,5.8359,5.8457,2230400.0
2013-12-10 14:00:00,5.96,5.97,5.95,5.97,1835200.0,5.8457,5.8555,5.8359,5.8555,1835200.0
2013-12-10 14:30:00,5.97,5.97,5.96,5.97,1800000.0,5.8555,5.8555,5.8457,5.8555,1800000.0
2013-12-10 15:00:00,5.97,5.99,5.97,5.98,2822400.0,5.8555,5.8751,5.8555,5.8653,2822400.0
2013-12-10 15:30:00,5.98,5.99,5.96,5.96,4550400.0,5.8653,5.8751,5.8457,5.8457,4550400.0
2013-12-11 09:30:00,5.96,5.98,5.92,5.94,6816000.0,5.8457,5.8653,5.8064,5.8261,6816000.0
2013-12-11 10:00:00,5.94,5.94,5.9,5.9,6932800.0,5.8261,5.8261,5.7868,5.7868,6932800.0
2013-12-11 10:30:00,5.9,5.92,5.9,5.92,2601600.0,5.7868,5.8064,5.7868,5.8064,2601600.0
2013-12-11 11:00:00,5.92,5.92,5.9,5.91,2368000.0,5.8064,5.8064,5.7868,5.7966,2368000.0
2013-12-11 11:30:00,5.91,5.91,5.89,5.9,2366400.0,5.7966,5.7966,5.777,5.7868,2366400.0
2013-12-11 12:00:00,5.9,5.9,5.86,5.86,5817600.0,5.7868,5.7868,5.7476,5.7476,5817600.0
2013-12-11 12:30:00,5.86,5.87,5.85,5.86,2104000.0,5.7476,5.7574,5.7378,5.7476,2104000.0
2013-12-11 13:00:00,5.86,5.88,5.86,5.86,3180800.0,5.7476,5.7672,5.7476,5.7476,3180800.0
2013-12-11 13:30:00,5.86,5.88,5.86,5.88,1729600.0,5.7476,5.7672,5.7476,5.7672,1729600.0
2013-12-11 14:00:00,5.88,5.88,5.84,5.86,2140800.0,5.7672,5.7672,5.728,5.7476,2140800.0
2013-12-11 14:30:00,5.86,5.87,5.84,5.85,1350400.0,5.7476,5.7574,5.728,5.7378,1350400.0
2013-12-11 15:00:00,5.85,5.85,5.82,5.82,6291200.0,5.7378,5.7378,5.7084,5.7084,6291200.0
2013-12-11 15:30:00,5.82,5.83,5.8,5.81,9993600.0,5.7084,5.7182,5.6887,5.6986,9993600.0
2013-12-12 09:30:00,5.82,5.84,5.8,5.81,6497600.0,5.7084,5.728,5.6887,5.6986,6497600.0
2013-12-12 10:00:00,5.81,5.83,5.79,5.81,6374400.0,5.6986,5.7182,5.6789,5.6986,6374400.0
2013-12-12 10:30:00,5.81,5.84,5.81,5.83,3912000.0,5.6986,5.728,5.6986,5.7182,3912000.0
2013-12-12 11:00:00,5.83,5.84,5.8,5.81,3358400.0,5.7182,5.728,5.6887,5.6986,3358400.0
2013-12-12 11:30:00,5.81,5.81,5.79,5.8,2161600.0,5.6986,5.6986,5.6789,5.6887,2161600.0
2013-12-12 12:00:00,5.79,5.81,5.78,5.79,6302400.0,5.6789,5.6986,5.6691,5.6789,6302400.0
2013-12-12 12:30:00,5.79,5.8,5.77,5.79,1958400.0,5.6789,5.6887,5.6593,5.6789,1958400.0
2013-12-12 13:00:00,5.79,5.81,5.79,5.81,1473600.0,5.6789,5.6986,5.6789,5.6986,1473600.0
2013-12-12 13:30:00,5.81,5.82,5.8,5.81,1278400.0,5.6986,5.7084,5.6887,5.6986,1278400.0
2013-12-12 14:00:00,5.81,5.83,5.81,5.82,6704000.0,5.6986,5.7182,5.6986,5.7084,6704000.0
2013-12-12 14:30:00,5.82,5.83,5.81,5.82,2656000.0,5.7084,5.7182,5.6986,5.7084,2656000.0
2013-12-12 15:00:00,5.83,5.83,5.8,5.82,3204800.0,5.7182,5.7182,5.6887,5.7084,3204800.0
2013-12-12 15:30:00,5.82,5.82,5.78,5.78,6337600.0,5.7084,5.7084,5.6691,5.6691,6337600.0
2013-12-13 09:30:00,5.83,5.84,5.78,5.78,6286400.0,5.7182,5.728,5.6691,5.6691,6286400.0
2013-12-13 10:00:00,5.78,5.8,5.78,5.79,4172800.0,5.6691,5.6887,5.6691,5.6789,4172800.0
2013-12-13 10:30:00,5.79,5.8,5.79,5.79,993600.0,5.6789,5.6887,5.6789,5.6789,993600.0
2013-12-13 11:00:00,5.79,5.8,5.78,5.78,1499200.0,5.6789,5.6887,5.6691,5.6691,1499200.0
2013-12-13 11:30:00,5.78,5.79,5.77,5.78,979200.0,5.6691,5.6789,5.6593,5.6691,979200.0
2013-12-13 12:00:00,5.78,5.79,5.77,5.79,718400.0,5.6691,5.6789,5.6593,5.6789,718400.0
2013-12-13 12:30:00,5.79,5.79,5.78,5.78,422400.0,5.6789,5.6789,5.6691,5.6691,422400.0
2013-12-13 13:00:00,5.78,5.79,5.78,5.79,817600.0,5.6691,5.6789,5.6691,5.6789,817600.0
2013-12-13 13:30:00,5.79,5.8,5.78,5.78,1417600.0,5.6789,5.6887,5.6691,5.6691,1417600.0
2013-12-13 14:00:00,5.78,5.78,5.74,5.76,3657600.0,5.6691,5.6691,5.6299,5.6495,3657600.0
2013-12-13 14:30:00,5.76,5.77,5.75,5.77,1043200.0,5.6495,5.6593,5.6397,5.6593,1043200.0
2013-12-13 15:00:00,5.77,5.8,5.77,5.79,2827200.0,5.6593,5.6887,5.6593,5.6789,2827200.0
2013-12-13 15:30:00,5.79,5.8,5.76,5.77,7099200.0,5.6789,5.6887,5.6495,5.6593,7099200.0
2013-12-16 09:30:00,5.82,5.89,5.82,5.89,6040000.0,5.7084,5.777,5.7084,5.777,6040000.0
2013-12-16 10:00:00,5.89,5.9,5.86,5.87,2675200.0,5.777,5.7868,5.7476,5.7574,2675200.0
2013-12-16 10:30:00,5.88,5.88,5.85,5.86,1592000.0,5.7672,5.7672,5.7378,5.7476,1592000.0
2013-12-16 11:00:00,5.86,5.86,5.84,5.86,1996800.0,5.7476,5.7476,5.728,5.7476,1996800.0
2013-12-16 11:30:00,5.86,5.86,5.85,5.85,1062400.0,5.7476,5.7476,5.7378,5.7378,1062400.0
2013-12-16 12:00:00,5.85,5.85,5.83,5.84,1321600.0,5.7378,5.7378,5.7182,5.728,1321600.0
2013-12-16 12:30:00,5.84,5.85,5.84,5.84,931200.0,5.728,5.7378,5.728,5.728,931200.0
2013-12-16 13:00:00,5.84,5.84,5.81,5.84,2105600.0,5.728,5.728,5.6986,5.728,2105600.0
2013-12-16 13:30:00,5.84,5.84,5.83,5.84,1171200.0,5.728,5.728,5.7182,5.728,1171200.0
2013-12-16 14:00:00,5.84,5.85,5.84,5.85,1156800.0,5.728,5.7378,5.728,5.7378,1156800.0
2013-12-16 14:30:00,5.85,5.85,5.84,5.85,1457600.0,5.7378,5.7378,5.728,5.7378,1457600.0
2013-12-16 15:00:00,5.85,5.85,5.83,5.83,2497600.0,5.7378,5.7378,5.7182,5.7182,2497600.0
2013-12-16 15:30:00,5.83,5.84,5.82,5.83,5049600.0,5.7182,5.728,5.7084,5.7182,5049600.0
2013-12-17 09:30:00,5.83,5.83,5.79,5.81,3947200.0,5.7182,5.7182,5.6789,5.6986,3947200.0
2013-12-17 10:00:00,5.81,5.83,5.81,5.82,1974400.0,5.6986,5.7182,5.6986,5.7084,1974400.0
2013-12-17 10:30:00,5.82,5.83,5.79,5.8,2091200.0,5.7084,5.7182,5.6789,5.6887,2091200.0
2013-12-17 11:00:00,5.8,5.8,5.78,5.79,2057600.0,5.6887,5.6887,5.6691,5.6789,2057600.0
2013-12-17 11:30:00,5.79,5.81,5.79,5.8,926400.0,5.6789,5.6986,5.6789,5.6887,926400.0
2013-12-17 12:00:00,5.8,5.82,5.8,5.81,936000.0,5.6887,5.7084,5.6887,5.6986,936000.0
2013-12-17 12:30:00,5.81,5.83,5.81,5.82,1009600.0,5.6986,5.7182,5.6986,5.7084,1009600.0
2013-12-17 13:00:00,5.82,5.83,5.82,5.83,1172800.0,5.7084,5.7182,5.7084,5.7182,1172800.0
2013-12-17 13:30:00,5.83,5.83,5.82,5.82,598400.0,5.7182,5.7182,5.7084,5.7084,598400.0
2013-12-17 14:00:00,5.82,5.86,5.82,5.85,1665600.0,5.7084,5.7476,5.7084,5.7378,1665600.0
2013-12-17 14:30:00,5.85,5.85,5.83,5.83,1281600.0,5.7378,5.7378,5.7182,5.7182,1281600.0
2013-12-17 15:00:00,5.83,5.84,5.83,5.83,1307200.0,5.7182,5.728,5.7182,5.7182,1307200.0
2013-12-17 15:30:00,5.84,5.84,5.81,5.81,3036800.0,5.728,5.728,5.6986,5.6986,3036800.0
2013-12-18 09:30:00,5.82,5.83,5.77,5.78,2955200.0,5.7084,5.7182,5.6593,5.6691,2955200.0
2013-12-18 10:00:00,5.78,5.8,5.77,5.79,1780800.0,5.6691,5.6887,5.6593,5.6789,1780800.0
2013-12-18 10:30:00,5.79,5.81,5.77,5.78,3742400.0,5.6789,5.6986,5.6593,5.6691,3742400.0
2013-12-18 11:00:00,5.78,5.79,5.77,5.77,2404800.0,5.6691,5.6789,5.6593,5.6593,2404800.0
2013-12-18 11:30:00,5.77,5.78,5.73,5.74,3811200.0,5.6593,5.6691,5.6201,5.6299,3811200.0
2013-12-18 12:00:00,5.74,5.75,5.74,5.75,2180800.0,5.6299,5.6397,5.6299,5.6397,2180800.0
2013-12-18 12:30:00,5.75,5.75,5.72,5.72,3153600.0,5.6397,5.6397,5.6103,5.6103,3153600.0
2013-12-18 13:00:00,5.72,5.72,5.68,5.71,5502400.0,5.6103,5.6103,5.5711,5.6005,5502400.0
2013-12-18 13:30:00,5.71,5.74,5.7,5.73,1817600.0,5.6005,5.6299,5.5907,5.6201,1817600.0
2013-12-18 14:00:00,5.73,5.84,5.65,5.81,17515200.0,5.6201,5.728,5.5416,5.6986,17515200.0
2013-12-18 14:30:00,5.81,5.87,5.81,5.85,16156800.0,5.6986,5.7574,5.6986,5.7378,16156800.0
2013-12-18 15:00:00,5.85,5.91,5.84,5.89,10745600.0,5.7378,5.7966,5.728,5.777,10745600.0
2013-12-18 15:30:00,5.89,5.95,5.89,5.94,14948800.0,5.777,5.8359,5.777,5.8261,14948800.0
2013-12-19 09:30:00,5.92,5.92,5.89,5.89,8342400.0,5.8064,5.8064,5.777,5.777,8342400.0
2013-12-19 10:00:00,5.89,5.9,5.85,5.89,7371200.0,5.777,5.7868,5.7378,5.777,7371200.0
2013-12-19 10:30:00,5.89,5.91,5.88,5.9,5172800.0,5.777,5.7966,5.7672,5.7868,5172800.0
2013-12-19 11:00:00,5.9,5.9,5.89,5.9,3635200.0,5.7868,5.7868,5.777,5.7868,3635200.0
2013-12-19 11:30:00,5.9,5.91,5.9,5.9,4000000.0,5.7868,5.7966,5.7868,5.7868,4000000.0
2013-12-19 12:00:00,5.9,5.91,5.89,5.9,3683200.0,5.7868,5.7966,5.777,5.7868,3683200.0
2013-12-19 12:30:00,5.9,5.91,5.89,5.9,2068800.0,5.7868,5.7966,5.777,5.7868,2068800.0
2013-12-19 13:00:00,5.9,5.91,5.89,5.9,2945600.0,5.7868,5.7966,5.777,5.7868,2945600.0
2013-12-19 13:30:00,5.9,5.91,5.9,5.91,4638400.0,5.7868,5.7966,5.7868,5.7966,4638400.0
2013-12-19 14:00:00,5.91,5.92,5.9,5.9,3318400.0,5.7966,5.8064,5.7868,5.7868,3318400.0
2013-12-19 14:30:00,5.9,5.91,5.9,5.91,2147200.0,5.7868,5.7966,5.7868,5.7966,2147200.0
2013-12-19 15:00:00,5.91,5.91,5.89,5.9,2443200.0,5.7966,5.7966,5.777,5.7868,2443200.0
2013-12-19 15:30:00,5.9,5.91,5.89,5.91,5684800.0,5.7868,5.7966,5.777,5.7966,5684800.0
2013-12-20 09:30:00,5.92,5.98,5.92,5.97,5625600.0,5.8064,5.8653,5.8064,5.8555,5625600.0
2013-12-20 10:00:00,5.97,5.98,5.96,5.97,5851200.0,5.8555,5.8653,5.8457,5.8555,5851200.0
2013-12-20 10:30:00,5.97,6.0,5.97,6.0,4534400.0,5.8555,5.8849,5.8555,5.8849,4534400.0
2013-12-20 11:00:00,6.0,6.02,5.99,6.01,4345600.0,5.8849,5.9045,5.8751,5.8947,4345600.0
2013-12-20 11:30:00,6.01,6.03,6.01,6.03,5337600.0,5.8947,5.9143,5.8947,5.9143,5337600.0
2013-12-20 12:00:00,6.03,6.04,6.02,6.04,2140800.0,5.9143,5.9241,5.9045,5.9241,2140800.0
2013-12-20 12:30:00,6.04,6.04,6.03,6.03,1740800.0,5.9241,5.9241,5.9143,5.9143,1740800.0
2013-12-20 13:00:00,6.03,6.04,6.03,6.04,1323200.0,5.9143,5.9241,5.9143,5.9241,1323200.0
2013-12-20 13:30:00,6.04,6.04,6.03,6.04,2608000.0,5.9241,5.9241,5.9143,5.9241,2608000.0
2013-12-20 14:00:00,6.04,6.05,6.04,6.04,2726400.0,5.9241,5.934,5.9241,5.9241,2726400.0
2013-12-20 14:30:00,6.04,6.05,6.04,6.05,1347200.0,5.9241,5.934,5.9241,5.934,1347200.0
2013-12-20 15:00:00,6.04,6.05,6.03,6.03,2648000.0,5.9241,5.934,5.9143,5.9143,2648000.0
2013-12-20 15:30:00,6.04,6.04,6.02,6.02,6867200.0,5.9241,5.9241,5.9045,5.9045,6867200.0
2013-12-23 09:30:00,6.12,6.13,6.1,6.1,6769600.0,6.0026,6.0124,5.983,5.983,6769600.0
2013-12-23 10:00:00,6.1,6.11,6.09,6.11,3198400.0,5.983,5.9928,5.9732,5.9928,3198400.0
2013-12-23 10:30:00,6.11,6.12,6.1,6.12,2465600.0,5.9928,6.0026,5.983,6.0026,2465600.0
2013-12-23 11:00:00,6.12,6.13,6.12,6.13,1697600.0,6.0026,6.0124,6.0026,6.0124,1697600.0
2013-12-23 11:30:00,6.13,6.14,6.12,6.13,2846400.0,6.0124,6.0222,6.0026,6.0124,2846400.0
2013-12-23 12:00:00,6.13,6.14,6.13,6.14,1408000.0,6.0124,6.0222,6.0124,6.0222,1408000.0
2013-12-23 12:30:00,6.14,6.14,6.13,6.13,1355200.0,6.0222,6.0222,6.0124,6.0124,1355200.0
2013-12-23 13:00:00,6.13,6.14,6.13,6.13,1796800.0,6.0124,6.0222,6.0124,6.0124,1796800.0
2013-12-23 13:30:00,6.13,6.14,6.11,6.12,2049600.0,6.0124,6.0222,5.9928,6.0026,2049600.0
2013-12-23 14:00:00,6.12,6.13,6.11,6.12,2172800.0,6.0026,6.0124,5.9928,6.0026,2172800.0
2013-12-23 14:30:00,6.12,6.13,6.12,6.12,1979200.0,6.0026,6.0124,6.0026,6.0026,1979200.0
2013-12-23 15:00:00,6.13,6.14,6.13,6.13,2211200.0,6.0124,6.0222,6.0124,6.0124,2211200.0
2013-12-23 15:30:00,6.13,6.15,6.13,6.15,3726400.0,6.0124,6.032,6.0124,6.032,3726400.0
2013-12-24 09:30:00,6.16,6.17,6.14,6.16,4467200.0,6.0418,6.0517,6.0222,6.0418,4467200.0
2013-12-24 10:00:00,6.16,6.16,6.14,6.15,2574400.0,6.0418,6.0418,6.0222,6.032,2574400.0
2013-12-24 10:30:00,6.15,6.15,6.13,6.14,1715200.0,6.032,6.032,6.0124,6.0222,1715200.0
2013-12-24 11:00:00,6.14,6.15,6.14,6.14,1956800.0,6.0222,6.032,6.0222,6.0222,1956800.0
2013-12-24 11:30:00,6.15,6.15,6.14,6.15,1180800.0,6.032,6.032,6.0222,6.032,1180800.0
2013-12-24 12:00:00,6.15,6.15,6.15,6.15,2003200.0,6.032,6.032,6.032,6.032,2003200.0
2013-12-24 12:30:00,6.15,6.16,6.15,6.16,2344000.0,6.032,6.0418,6.032,6.0418,2344000.0
2013-12-26 09:30:00,6.18,6.19,6.16,6.16,5280000.0,6.0615,6.0713,6.0418,6.0418,5280000.0
2013-12-26 10:00:00,6.16,6.19,6.16,6.19,2596800.0,6.0418,6.0713,6.0418,6.0713,2596800.0
2013-12-26 10:30:00,6.19,6.19,6.18,6.18,1630400.0,6.0713,6.0713,6.0615,6.0615,1630400.0
2013-12-26 11:00:00,6.18,6.19,6.18,6.19,3296000.0,6.0615,6.0713,6.0615,6.0713,3296000.0
2013-12-26 11:30:00,6.19,6.2,6.19,6.19,2158400.0,6.0713,6.0811,6.0713,6.0713,2158400.0
2013-12-26 12:00:00,6.19,6.19,6.19,6.19,769600.0,6.0713,6.0713,6.0713,6.0713,769600.0
2013-12-26 12:30:00,6.19,6.2,6.19,6.2,1136000.0,6.0713,6.0811,6.0713,6.0811,1136000.0
2013-12-26 13:00:00,6.2,6.2,6.19,6.2,2635200.0,6.0811,6.0811,6.0713,6.0811,2635200.0
2013-12-26 13:30:00,6.2,6.2,6.2,6.2,1760000.0,6.0811,6.0811,6.0811,6.0811,1760000.0
2013-12-26 14:00:00,6.2,6.21,6.2,6.2,836800.0,6.0811,6.0909,6.0811,6.0811,836800.0
2013-12-26 14:30:00,6.2,6.2,6.19,6.2,1347200.0,6.0811,6.0811,6.0713,6.0811,1347200.0
2013-12-26 15:00:00,6.2,6.21,6.2,6.2,1435200.0,6.0811,6.0909,6.0811,6.0811,1435200.0
2013-12-26 15:30:00,6.2,6.21,6.2,6.2,5915200.0,6.0811,6.0909,6.0811,6.0811,5915200.0
2013-12-27 09:30:00,6.21,6.22,6.19,6.2,7185600.0,6.0909,6.1007,6.0713,6.0811,7185600.0
2013-12-27 10:00:00,6.2,6.21,6.19,6.2,3560000.0,6.0811,6.0909,6.0713,6.0811,3560000.0
2013-12-27 10:30:00,6.2,6.2,6.17,6.17,5232000.0,6.0811,6.0811,6.0517,6.0517,5232000.0
2013-12-27 11:00:00,6.17,6.19,6.17,6.19,3387200.0,6.0517,6.0713,6.0517,6.0713,3387200.0
2013-12-27 11:30:00,6.19,6.19,6.18,6.18,1841600.0,6.0713,6.0713,6.0615,6.0615,1841600.0
2013-12-27 12:00:00,6.18,6.19,6.18,6.18,1401600.0,6.0615,6.0713,6.0615,6.0615,1401600.0
2013-12-27 12:30:00,6.18,6.18,6.17,6.17,1329600.0,6.0615,6.0615,6.0517,6.0517,1329600.0
2013-12-27 13:00:00,6.17,6.18,6.17,6.17,1558400.0,6.0517,6.0615,6.0517,6.0517,1558400.0
2013-12-27 13:30:00,6.17,6.17,6.16,6.17,1574400.0,6.0517,6.0517,6.0418,6.0517,1574400.0
2013-12-27 14:00:00,6.17,6.18,6.17,6.17,3937600.0,6.0517,6.0615,6.0517,6.0517,3937600.0
2013-12-27 14:30:00,6.17,6.17,6.16,6.16,1024000.0,6.0517,6.0517,6.0418,6.0418,1024000.0
2013-12-27 15:00:00,6.16,6.16,6.16,6.16,1153600.0,6.0418,6.0418,6.0418,6.0418,1153600.0
2013-12-27 15:30:00,6.16,6.17,6.15,6.17,3672000.0,6.0418,6.0517,6.032,6.0517,3672000.0
2013-12-30 09:30:00,6.15,6.16,6.11,6.13,7897600.0,6.032,6.0418,5.9928,6.0124,7897600.0
2013-12-30 10:00:00,6.13,6.15,6.12,6.12,2550400.0,6.0124,6.032,6.0026,6.0026,2550400.0
2013-12-30 10:30:00,6.12,6.14,6.12,6.13,2305600.0,6.0026,6.0222,6.0026,6.0124,2305600.0
2013-12-30 11:00:00,6.13,6.16,6.13,6.15,1916800.0,6.0124,6.0418,6.0124,6.032,1916800.0
2013-12-30 11:30:00,6.15,6.15,6.14,6.15,2254400.0,6.032,6.032,6.0222,6.032,2254400.0
2013-12-30 12:00:00,6.15,6.15,6.14,6.14,1211200.0,6.032,6.032,6.0222,6.0222,1211200.0
2013-12-30 12:30:00,6.14,6.15,6.14,6.14,969600.0,6.0222,6.032,6.0222,6.0222,969600.0
2013-12-30 13:00:00,6.14,6.15,6.14,6.14,2022400.0,6.0222,6.032,6.0222,6.0222,2022400.0
2013-12-30 13:30:00,6.14,6.15,6.14,6.14,1171200.0,6.0222,6.032,6.0222,6.0222,1171200.0
2013-12-30 14:00:00,6.14,6.15,6.14,6.15,1248000.0,6.0222,6.032,6.0222,6.032,1248000.0
2013-12-30 14:30:00,6.15,6.16,6.15,6.16,1376000.0,6.032,6.0418,6.032,6.0418,1376000.0
2013-12-30 15:00:00,6.16,6.16,6.15,6.15,1200000.0,6.0418,6.0418,6.032,6.032,1200000.0
2013-12-30 15:30:00,6.15,6.15,6.14,6.15,2363200.0,6.032,6.032,6.0222,6.032,2363200.0
2013-12-31 09:30:00,6.17,6.19,6.17,6.18,3115200.0,6.0517,6.0713,6.0517,6.0615,3115200.0
2013-12-31 10:00:00,6.19,6.19,6.17,6.19,4555200.0,6.0713,6.0713,6.0517,6.0713,4555200.0
2013-12-31 10:30:00,6.19,6.21,6.19,6.21,1489600.0,6.0713,6.0909,6.0713,6.0909,1489600.0
2013-12-31 11:00:00,6.21,6.22,6.2,6.21,2604800.0,6.0909,6.1007,6.0811,6.0909,2604800.0
2013-12-31 11:30:00,6.21,6.21,6.2,6.21,2003200.0,6.0909,6.0909,6.0811,6.0909,2003200.0
2013-12-31 12:00:00,6.21,6.21,6.2,6.2,1033600.0,6.0909,6.0909,6.0811,6.0811,1033600.0
2013-12-31 12:30:00,6.21,6.21,6.2,6.21,1139200.0,6.0909,6.0909,6.0811,6.0909,1139200.0
2013-12-31 13:00:00,6.21,6.21,6.2,6.21,1256000.0,6.0909,6.0909,6.0811,6.0909,1256000.0
2013-12-31 13:30:00,6.21,6.21,6.2,6.2,468800.0,6.0909,6.0909,6.0811,6.0811,468800.0
2013-12-31 14:00:00,6.21,6.21,6.2,6.2,1072000.0,6.0909,6.0909,6.0811,6.0811,1072000.0
2013-12-31 14:30:00,6.2,6.2,6.18,6.19,1820800.0,6.0811,6.0811,6.0615,6.0713,1820800.0
2013-12-31 15:00:00,6.19,6.2,6.18,6.2,2216000.0,6.0713,6.0811,6.0615,6.0811,2216000.0
2013-12-31 15:30:00,6.2,6.23,6.2,6.23,4852800.0,6.0811,6.1105,6.0811,6.1105,4852800.0
2014-01-02 09:30:00,6.17,6.17,6.11,6.12,11272000.0,6.0517,6.0517,5.9928,6.0026,11272000.0
2014-01-02 10:00:00,6.12,6.14,6.1,6.12,3168000.0,6.0026,6.0222,5.983,6.0026,3168000.0
2014-01-02 10:30:00,6.12,6.15,6.11,6.14,1833600.0,6.0026,6.032,5.9928,6.0222,1833600.0
2014-01-02 11:00:00,6.14,6.16,6.13,6.15,1473600.0,6.0222,6.0418,6.0124,6.032,1473600.0
2014-01-02 11:30:00,6.15,6.15,6.11,6.12,2486400.0,6.032,6.032,5.9928,6.0026,2486400.0
2014-01-02 12:00:00,6.12,6.13,6.11,6.12,670400.0,6.0026,6.0124,5.9928,6.0026,670400.0
2014-01-02 12:30:00,6.12,6.13,6.11,6.13,1432000.0,6.0026,6.0124,5.9928,6.0124,1432000.0
2014-01-02 13:00:00,6.13,6.14,6.11,6.11,1160000.0,6.0124,6.0222,5.9928,5.9928,1160000.0
2014-01-02 13:30:00,6.11,6.13,6.1,6.12,1512000.0,5.9928,6.0124,5.983,6.0026,1512000.0
2014-01-02 14:00:00,6.13,6.13,6.09,6.11,2148800.0,6.0124,6.0124,5.9732,5.9928,2148800.0
2014-01-02 14:30:00,6.1,6.12,6.1,6.11,1148800.0,5.983,6.0026,5.983,5.9928,1148800.0
2014-01-02 15:00:00,6.11,6.14,6.11,6.12,3353600.0,5.9928,6.0222,5.9928,6.0026,3353600.0
2014-01-02 15:30:00,6.12,6.13,6.11,6.13,4457600.0,6.0026,6.0124,5.9928,6.0124,4457600.0
2014-01-03 09:30:00,6.13,6.14,6.11,6.13,9601600.0,6.0124,6.0222,5.9928,6.0124,9601600.0
2014-01-03 10:00:00,6.13,6.14,6.11,6.11,5163200.0,6.0124,6.0222,5.9928,5.9928,5163200.0
2014-01-03 10:30:00,6.11,6.12,6.09,6.1,3764800.0,5.9928,6.0026,5.9732,5.983,3764800.0
2014-01-03 11:00:00,6.1,6.1,6.06,6.06,4404800.0,5.983,5.983,5.9438,5.9438,4404800.0
2014-01-03 11:30:00,6.06,6.07,6.04,6.04,3699200.0,5.9438,5.9536,5.9241,5.9241,3699200.0
2014-01-03 12:00:00,6.04,6.05,6.04,6.05,1993600.0,5.9241,5.934,5.9241,5.934,1993600.0
2014-01-03 12:30:00,6.05,6.06,6.04,6.05,1563200.0,5.934,5.9438,5.9241,5.934,1563200.0
2014-01-03 13:00:00,6.05,6.06,6.05,6.05,1136000.0,5.934,5.9438,5.934,5.934,1136000.0
2014-01-03 13:30:00,6.05,6.06,6.04,6.05,1200000.0,5.934,5.9438,5.9241,5.934,1200000.0
2014-01-03 14:00:00,6.06,6.06,6.05,6.06,1292800.0,5.9438,5.9438,5.934,5.9438,1292800.0
2014-01-03 14:30:00,6.06,6.09,6.05,6.08,4545600.0,5.9438,5.9732,5.934,5.9634,4545600.0
2014-01-03 15:00:00,6.08,6.09,6.07,6.08,3428800.0,5.9634,5.9732,5.9536,5.9634,3428800.0
2014-01-03 15:30:00,6.08,6.09,6.04,6.04,5387200.0,5.9634,5.9732,5.9241,5.9241,5387200.0
2014-01-06 09:30:00,6.04,6.06,5.98,5.99,10886400.0,5.9241,5.9438,5.8653,5.8751,10886400.0
2014-01-06 10:00:00,5.99,6.0,5.97,5.99,6910400.0,5.8751,5.8849,5.8555,5.8751,6910400.0
2014-01-06 10:30:00,5.99,6.0,5.97,5.98,5961600.0,5.8751,5.8849,5.8555,5.8653,5961600.0
2014-01-06 11:00:00,5.98,5.99,5.95,5.97,4825600.0,5.8653,5.8751,5.8359,5.8555,4825600.0
2014-01-06 11:30:00,5.97,5.98,5.96,5.98,2249600.0,5.8555,5.8653,5.8457,5.8653,2249600.0
2014-01-06 12:00:00,5.98,5.99,5.97,5.98,2841600.0,5.8653,5.8751,5.8555,5.8653,2841600.0
2014-01-06 12:30:00,5.98,5.99,5.97,5.98,3772800.0,5.8653,5.8751,5.8555,5.8653,3772800.0
2014-01-06 13:00:00,5.98,5.99,5.97,5.98,2344000.0,5.8653,5.8751,5.8555,5.8653,2344000.0
2014-01-06 13:30:00,5.98,6.01,5.97,6.0,4961600.0,5.8653,5.8947,5.8555,5.8849,4961600.0
2014-01-06 14:00:00,6.0,6.02,6.0,6.01,3572800.0,5.8849,5.9045,5.8849,5.8947,3572800.0
2014-01-06 14:30:00,6.01,6.03,6.01,6.03,4924800.0,5.8947,5.9143,5.8947,5.9143,4924800.0
2014-01-06 15:00:00,6.03,6.03,6.02,6.03,3737600.0,5.9143,5.9143,5.9045,5.9143,3737600.0
2014-01-06 15:30:00,6.03,6.03,6.0,6.0,6401600.0,5.9143,5.9143,5.8849,5.8849,6401600.0
2014-01-07 09:30:00,6.05,6.08,6.03,6.08,11038400.0,5.934,5.9634,5.9143,5.9634,11038400.0
2014-01-07 10:00:00,6.08,6.1,6.08,6.09,8019200.0,5.9634,5.983,5.9634,5.9732,8019200.0
2014-01-07 10:30:00,6.09,6.11,6.09,6.1,4944000.0,5.9732,5.9928,5.9732,5.983,4944000.0
2014-01-07 11:00:00,6.1,6.1,6.09,6.09,2268800.0,5.983,5.983,5.9732,5.9732,2268800.0
2014-01-07 11:30:00,6.09,6.1,6.08,6.08,3052800.0,5.9732,5.983,5.9634,5.9634,3052800.0
2014-01-07 12:00:00,6.08,6.09,6.07,6.09,4694400.0,5.9634,5.9732,5.9536,5.9732,4694400.0
2014-01-07 12:30:00,6.09,6.1,6.09,6.1,2888000.0,5.9732,5.983,5.9732,5.983,2888000.0
2014-01-07 13:00:00,6.1,6.1,6.09,6.1,2112000.0,5.983,5.983,5.9732,5.983,2112000.0
2014-01-07 13:30:00,6.1,6.11,6.09,6.09,2969600.0,5.983,5.9928,5.9732,5.9732,2969600.0
2014-01-07 14:00:00,6.09,6.09,6.07,6.08,5272000.0,5.9732,5.9732,5.9536,5.9634,5272000.0
2014-01-07 14:30:00,6.08,6.1,6.08,6.1,3496000.0,5.9634,5.983,5.9634,5.983,3496000.0
2014-01-07 15:00:00,6.1,6.12,6.1,6.11,4865600.0,5.983,6.0026,5.983,5.9928,4865600.0
2014-01-07 15:30:00,6.11,6.12,6.1,6.1,7291200.0,5.9928,6.0026,5.983,5.983,7291200.0
2014-01-08 09:30:00,6.11,6.12,6.08,6.11,8393600.0,5.9928,6.0026,5.9634,5.9928,8393600.0
2014-01-08 10:00:00,6.11,6.15,6.11,6.14,6737600.0,5.9928,6.032,5.9928,6.0222,6737600.0
2014-01-08 10:30:00,6.15,6.17,6.14,6.14,4745600.0,6.032,6.0517,6.0222,6.0222,4745600.0
2014-01-08 11:00:00,6.14,6.15,6.13,6.14,2755200.0,6.0222,6.032,6.0124,6.0222,2755200.0
2014-01-08 11:30:00,6.14,6.16,6.14,6.16,2068800.0,6.0222,6.0418,6.0222,6.0418,2068800.0
2014-01-08 12:00:00,6.16,6.16,6.15,6.15,1176000.0,6.0418,6.0418,6.032,6.032,1176000.0
2014-01-08 12:30:00,6.15,6.15,6.14,6.14,2408000.0,6.032,6.032,6.0222,6.0222,2408000.0
2014-01-08 13:00:00,6.14,6.15,6.13,6.15,2627200.0,6.0222,6.032,6.0124,6.032,2627200.0
2014-01-08 13:30:00,6.15,6.15,6.14,6.15,3534400.0,6.032,6.032,6.0222,6.032,3534400.0
2014-01-08 14:00:00,6.15,6.16,6.13,6.15,7694400.0,6.032,6.0418,6.0124,6.032,7694400.0
2014-01-08 14:30:00,6.14,6.15,6.13,6.14,3190400.0,6.0222,6.032,6.0124,6.0222,3190400.0
2014-01-08 15:00:00,6.14,6.14,6.1,6.1,4211200.0,6.0222,6.0222,5.983,5.983,4211200.0
2014-01-08 15:30:00,6.1,6.14,6.1,6.14,6761600.0,5.983,6.0222,5.983,6.0222,6761600.0
2014-01-09 09:30:00,6.17,6.18,6.15,6.17,6542400.0,6.0517,6.0615,6.032,6.0517,6542400.0
2014-01-09 10:00:00,6.17,6.17,6.11,6.12,6864000.0,6.0517,6.0517,5.9928,6.0026,6864000.0
2014-01-09 10:30:00,6.12,6.12,6.07,6.08,5672000.0,6.0026,6.0026,5.9536,5.9634,5672000.0
2014-01-09 11:00:00,6.08,6.08,6.06,6.07,4640000.0,5.9634,5.9634,5.9438,5.9536,4640000.0
2014-01-09 11:30:00,6.07,6.09,6.06,6.08,2592000.0,5.9536,5.9732,5.9438,5.9634,2592000.0
2014-01-09 12:00:00,6.08,6.09,6.07,6.09,1924800.0,5.9634,5.9732,5.9536,5.9732,1924800.0
2014-01-09 12:30:00,6.09,6.11,6.09,6.11,2475200.0,5.9732,5.9928,5.9732,5.9928,2475200.0
2014-01-09 13:00:00,6.11,6.11,6.09,6.1,2126400.0,5.9928,5.9928,5.9732,5.983,2126400.0
2014-01-09 13:30:00,6.1,6.1,6.07,6.07,2747200.0,5.983,5.983,5.9536,5.9536,2747200.0
2014-01-09 14:00:00,6.07,6.07,6.05,6.07,3051200.0,5.9536,5.9536,5.934,5.9536,3051200.0
2014-01-09 14:30:00,6.07,6.09,6.06,6.08,5532800.0,5.9536,5.9732,5.9438,5.9634,5532800.0
2014-01-09 15:00:00,6.08,6.1,6.08,6.09,2955200.0,5.9634,5.983,5.9634,5.9732,2955200.0
2014-01-09 15:30:00,6.09,6.1,6.08,6.09,5083200.0,5.9732,5.983,5.9634,5.9732,5083200.0
2014-01-10 09:30:00,6.12,6.14,6.09,6.1,9952000.0,6.0026,6.0222,5.9732,5.983,9952000.0
2014-01-10 10:00:00,6.1,6.1,6.05,6.09,6825600.0,5.983,5.983,5.934,5.9732,6825600.0
2014-01-10 10:30:00,6.09,6.1,6.06,6.09,3944000.0,5.9732,5.983,5.9438,5.9732,3944000.0
2014-01-10 11:00:00,6.09,6.1,6.05,6.05,3803200.0,5.9732,5.983,5.934,5.934,3803200.0
2014-01-10 11:30:00,6.05,6.05,6.03,6.05,4313600.0,5.934,5.934,5.9143,5.934,4313600.0
2014-01-10 12:00:00,6.05,6.07,6.04,6.06,1768000.0,5.934,5.9536,5.9241,5.9438,1768000.0
2014-01-10 12:30:00,6.06,6.08,6.06,6.06,2916800.0,5.9438,5.9634,5.9438,5.9438,2916800.0
2014-01-10 13:00:00,6.06,6.08,6.05,6.08,832000.0,5.9438,5.9634,5.934,5.9634,832000.0
2014-01-10 13:30:00,6.08,6.09,6.07,6.07,1632000.0,5.9634,5.9732,5.9536,5.9536,1632000.0
2014-01-10 14:00:00,6.07,6.09,6.07,6.08,416000.0,5.9536,5.9732,5.9536,5.9634,416000.0
2014-01-10 14:30:00,6.08,6.09,6.08,6.08,1073600.0,5.9634,5.9732,5.9634,5.9634,1073600.0
2014-01-10 15:00:00,6.08,6.11,6.08,6.11,3032000.0,5.9634,5.9928,5.9634,5.9928,3032000.0
2014-01-10 15:30:00,6.11,6.13,6.11,6.13,8904000.0,5.9928,6.0124,5.9928,6.0124,8904000.0
2014-01-13 09:30:00,6.11,6.14,6.11,6.12,7072000.0,5.9928,6.0222,5.9928,6.0026,7072000.0
2014-01-13 10:00:00,6.12,6.15,6.12,6.15,7123200.0,6.0026,6.032,6.0026,6.032,7123200.0
2014-01-13 10:30:00,6.15,6.16,6.14,6.15,3158400.0,6.032,6.0418,6.0222,6.032,3158400.0
2014-01-13 11:00:00,6.15,6.15,6.14,6.14,3283200.0,6.032,6.032,6.0222,6.0222,3283200.0
2014-01-13 11:30:00,6.15,6.15,6.14,6.15,1484800.0,6.032,6.032,6.0222,6.032,1484800.0
2014-01-13 12:00:00,6.15,6.15,6.11,6.11,4336000.0,6.032,6.032,5.9928,5.9928,4336000.0
2014-01-13 12:30:00,6.11,6.11,6.08,6.08,3860800.0,5.9928,5.9928,5.9634,5.9634,3860800.0
2014-01-13 13:00:00,6.08,6.08,6.05,6.07,4171200.0,5.9634,5.9634,5.934,5.9536,4171200.0
2014-01-13 13:30:00,6.07,6.07,6.04,6.05,5092800.0,5.9536,5.9536,5.9241,5.934,5092800.0
2014-01-13 14:00:00,6.05,6.05,6.01,6.01,3753600.0,5.934,5.934,5.8947,5.8947,3753600.0
2014-01-13 14:30:00,6.01,6.02,5.97,5.98,8817600.0,5.8947,5.9045,5.8555,5.8653,8817600.0
2014-01-13 15:00:00,5.98,5.98,5.91,5.93,9032000.0,5.8653,5.8653,5.7966,5.8163,9032000.0
2014-01-13 15:30:00,5.93,5.95,5.9,5.95,9078400.0,5.8163,5.8359,5.7868,5.8359,9078400.0
2014-01-14 09:30:00,5.99,6.02,5.99,6.01,10347200.0,5.8751,5.9045,5.8751,5.8947,10347200.0
2014-01-14 10:00:00,6.01,6.06,6.01,6.05,4568000.0,5.8947,5.9438,5.8947,5.934,4568000.0
2014-01-14 10:30:00,6.05,6.09,6.05,6.09,3120000.0,5.934,5.9732,5.934,5.9732,3120000.0
2014-01-14 11:00:00,6.09,6.13,6.09,6.12,2368000.0,5.9732,6.0124,5.9732,6.0026,2368000.0
2014-01-14 11:30:00,6.12,6.13,6.11,6.13,3182400.0,6.0026,6.0124,5.9928,6.0124,3182400.0
2014-01-14 12:00:00,6.13,6.16,6.12,6.15,6814400.0,6.0124,6.0418,6.0026,6.032,6814400.0
2014-01-14 12:30:00,6.15,6.17,6.14,6.15,3315200.0,6.032,6.0517,6.0222,6.032,3315200.0
2014-01-14 13:00:00,6.15,6.17,6.15,6.16,3646400.0,6.032,6.0517,6.032,6.0418,3646400.0
2014-01-14 13:30:00,6.16,6.18,6.15,6.16,2721600.0,6.0418,6.0615,6.032,6.0418,2721600.0
2014-01-14 14:00:00,6.16,6.17,6.15,6.16,3403200.0,6.0418,6.0517,6.032,6.0418,3403200.0
2014-01-14 14:30:00,6.17,6.18,6.16,6.17,2422400.0,6.0517,6.0615,6.0418,6.0517,2422400.0
2014-01-14 15:00:00,6.17,6.18,6.16,6.18,2675200.0,6.0517,6.0615,6.0418,6.0615,2675200.0
2014-01-14 15:30:00,6.18,6.18,6.17,6.18,5593600.0,6.0615,6.0615,6.0517,6.0615,5593600.0
2014-01-15 09:30:00,6.22,6.26,6.21,6.25,9777600.0,6.1007,6.1399,6.0909,6.1301,9777600.0
2014-01-15 10:00:00,6.25,6.28,6.25,6.27,6816000.0,6.1301,6.1595,6.1301,6.1497,6816000.0
2014-01-15 10:30:00,6.27,6.27,6.25,6.26,2713600.0,6.1497,6.1497,6.1301,6.1399,2713600.0
2014-01-15 11:00:00,6.26,6.29,6.25,6.26,5070400.0,6.1399,6.1694,6.1301,6.1399,5070400.0
2014-01-15 11:30:00,6.26,6.27,6.26,6.27,2923200.0,6.1399,6.1497,6.1399,6.1497,2923200.0
2014-01-15 12:00:00,6.27,6.29,6.27,6.28,2035200.0,6.1497,6.1694,6.1497,6.1595,2035200.0
2014-01-15 12:30:00,6.28,6.29,6.27,6.28,1577600.0,6.1595,6.1694,6.1497,6.1595,1577600.0
2014-01-15 13:00:00,6.28,6.29,6.27,6.27,1400000.0,6.1595,6.1694,6.1497,6.1497,1400000.0
2014-01-15 13:30:00,6.27,6.28,6.26,6.27,2288000.0,6.1497,6.1595,6.1399,6.1497,2288000.0
2014-01-15 14:00:00,6.27,6.29,6.26,6.29,2600000.0,6.1497,6.1694,6.1399,6.1694,2600000.0
2014-01-15 14:30:00,6.29,6.3,6.28,6.29,2814400.0,6.1694,6.1792,6.1595,6.1694,2814400.0
2014-01-15 15:00:00,6.29,6.3,6.27,6.28,2742400.0,6.1694,6.1792,6.1497,6.1595,2742400.0
2014-01-15 15:30:00,6.29,6.29,6.27,6.27,4572800.0,6.1694,6.1694,6.1497,6.1497,4572800.0
2014-01-16 09:30:00,6.26,6.29,6.25,6.27,6428800.0,6.1399,6.1694,6.1301,6.1497,6428800.0
2014-01-16 10:00:00,6.27,6.29,6.26,6.29,3483200.0,6.1497,6.1694,6.1399,6.1694,3483200.0
2014-01-16 10:30:00,6.29,6.29,6.25,6.26,2910400.0,6.1694,6.1694,6.1301,6.1399,2910400.0
2014-01-16 11:00:00,6.26,6.28,6.25,6.27,2788800.0,6.1399,6.1595,6.1301,6.1497,2788800.0
2014-01-16 11:30:00,6.27,6.28,6.26,6.28,1976000.0,6.1497,6.1595,6.1399,6.1595,1976000.0
2014-01-16 12:00:00,6.28,6.28,6.26,6.27,2281600.0,6.1595,6.1595,6.1399,6.1497,2281600.0
2014-01-16 12:30:00,6.27,6.28,6.27,6.28,953600.0,6.1497,6.1595,6.1497,6.1595,953600.0
2014-01-16 13:00:00,6.28,6.3,6.27,6.29,2446400.0,6.1595,6.1792,6.1497,6.1694,2446400.0
2014-01-16 13:30:00,6.29,6.29,6.28,6.28,1688000.0,6.1694,6.1694,6.1595,6.1595,1688000.0
2014-01-16 14:00:00,6.28,6.29,6.27,6.28,1534400.0,6.1595,6.1694,6.1497,6.1595,1534400.0
2014-01-16 14:30:00,6.28,6.29,6.27,6.28,2403200.0,6.1595,6.1694,6.1497,6.1595,2403200.0
2014-01-16 15:00:00,6.28,6.29,6.27,6.27,2435200.0,6.1595,6.1694,6.1497,6.1497,2435200.0
2014-01-16 15:30:00,6.27,6.28,6.26,6.28,3582400.0,6.1497,6.1595,6.1399,6.1595,3582400.0
2014-01-17 09:30:00,6.24,6.26,6.21,6.24,6961600.0,6.1203,6.1399,6.0909,6.1203,6961600.0
2014-01-17 10:00:00,6.23,6.25,6.22,6.24,3382400.0,6.1105,6.1301,6.1007,6.1203,3382400.0
2014-01-17 10:30:00,6.24,6.26,6.24,6.26,1513600.0,6.1203,6.1399,6.1203,6.1399,1513600.0
2014-01-17 11:00:00,6.26,6.27,6.25,6.26,1220800.0,6.1399,6.1497,6.1301,6.1399,1220800.0
2014-01-17 11:30:00,6.26,6.26,6.25,6.26,896000.0,6.1399,6.1399,6.1301,6.1399,896000.0
2014-01-17 12:00:00,6.26,6.28,6.26,6.27,1313600.0,6.1399,6.1595,6.1399,6.1497,1313600.0
2014-01-17 12:30:00,6.27,6.27,6.26,6.26,593600.0,6.1497,6.1497,6.1399,6.1399,593600.0
2014-01-17 13:00:00,6.26,6.26,6.23,6.23,2513600.0,6.1399,6.1399,6.1105,6.1105,2513600.0
2014-01-17 13:30:00,6.23,6.24,6.23,6.24,1032000.0,6.1105,6.1203,6.1105,6.1203,1032000.0
2014-01-17 14:00:00,6.24,6.24,6.23,6.24,1544000.0,6.1203,6.1203,6.1105,6.1203,1544000.0
2014-01-17 14:30:00,6.24,6.24,6.22,6.23,1376000.0,6.1203,6.1203,6.1007,6.1105,1376000.0
2014-01-17 15:00:00,6.23,6.23,6.19,6.2,4177600.0,6.1105,6.1105,6.0713,6.0811,4177600.0
2014-01-17 15:30:00,6.19,6.21,6.18,6.21,8251200.0,6.0713,6.0909,6.0615,6.0909,8251200.0
2014-01-21 09:30:00,6.29,6.31,6.28,6.3,5923200.0,6.1694,6.189,6.1595,6.1792,5923200.0
2014-01-21 10:00:00,6.3,6.3,6.25,6.26,5678400.0,6.1792,6.1792,6.1301,6.1399,5678400.0
2014-01-21 10:30:00,6.26,6.26,6.24,6.26,2860800.0,6.1399,6.1399,6.1203,6.1399,2860800.0
2014-01-21 11:00:00,6.26,6.26,6.2,6.22,3156800.0,6.1399,6.1399,6.0811,6.1007,3156800.0
2014-01-21 11:30:00,6.22,6.24,6.21,6.23,2492800.0,6.1007,6.1203,6.0909,6.1105,2492800.0
2014-01-21 12:00:00,6.23,6.25,6.21,6.25,2643200.0,6.1105,6.1301,6.0909,6.1301,2643200.0
2014-01-21 12:30:00,6.25,6.26,6.25,6.26,1326400.0,6.1301,6.1399,6.1301,6.1399,1326400.0
2014-01-21 13:00:00,6.26,6.28,6.26,6.27,1768000.0,6.1399,6.1595,6.1399,6.1497,1768000.0
2014-01-21 13:30:00,6.27,6.29,6.27,6.28,1971200.0,6.1497,6.1694,6.1497,6.1595,1971200.0
2014-01-21 14:00:00,6.28,6.29,6.27,6.28,1395200.0,6.1595,6.1694,6.1497,6.1595,1395200.0
2014-01-21 14:30:00,6.28,6.3,6.28,6.29,2233600.0,6.1595,6.1792,6.1595,6.1694,2233600.0
2014-01-21 15:00:00,6.29,6.29,6.28,6.28,2635200.0,6.1694,6.1694,6.1595,6.1595,2635200.0
2014-01-21 15:30:00,6.28,6.3,6.28,6.3,4459200.0,6.1595,6.1792,6.1595,6.1792,4459200.0
2014-01-22 09:30:00,6.33,6.33,6.3,6.31,4318400.0,6.2086,6.2086,6.1792,6.189,4318400.0
2014-01-22 10:00:00,6.32,6.34,6.3,6.33,3499200.0,6.1988,6.2184,6.1792,6.2086,3499200.0
2014-01-22 10:30:00,6.33,6.34,6.31,6.31,3033600.0,6.2086,6.2184,6.189,6.189,3033600.0
2014-01-22 11:00:00,6.32,6.33,6.31,6.32,2724800.0,6.1988,6.2086,6.189,6.1988,2724800.0
2014-01-22 11:30:00,6.32,6.34,6.32,6.33,1976000.0,6.1988,6.2184,6.1988,6.2086,1976000.0
2014-01-22 12:00:00,6.33,6.36,6.33,6.35,2318400.0,6.2086,6.238,6.2086,6.2282,2318400.0
2014-01-22 12:30:00,6.35,6.36,6.34,6.35,1094400.0,6.2282,6.238,6.2184,6.2282,1094400.0
2014-01-22 13:00:00,6.35,6.36,6.35,6.36,2148800.0,6.2282,6.238,6.2282,6.238,2148800.0
2014-01-22 13:30:00,6.36,6.36,6.33,6.34,2521600.0,6.238,6.238,6.2086,6.2184,2521600.0
2014-01-22 14:00:00,6.34,6.35,6.34,6.35,1313600.0,6.2184,6.2282,6.2184,6.2282,1313600.0
2014-01-22 14:30:00,6.35,6.35,6.33,6.34,1787200.0,6.2282,6.2282,6.2086,6.2184,1787200.0
2014-01-22 15:00:00,6.34,6.35,6.34,6.35,2235200.0,6.2184,6.2282,6.2184,6.2282,2235200.0
2014-01-22 15:30:00,6.35,6.35,6.34,6.34,4121600.0,6.2282,6.2282,6.2184,6.2184,4121600.0
2014-01-23 09:30:00,6.29,6.3,6.23,6.25,6747200.0,6.1694,6.1792,6.1105,6.1301,6747200.0
2014-01-23 10:00:00,6.25,6.26,6.21,6.23,4668800.0,6.1301,6.1399,6.0909,6.1105,4668800.0
2014-01-23 10:30:00,6.23,6.24,6.21,6.22,3358400.0,6.1105,6.1203,6.0909,6.1007,3358400.0
2014-01-23 11:00:00,6.22,6.25,6.21,6.24,2800000.0,6.1007,6.1301,6.0909,6.1203,2800000.0
2014-01-23 11:30:00,6.24,6.26,6.23,6.25,1523200.0,6.1203,6.1399,6.1105,6.1301,1523200.0
2014-01-23 12:00:00,6.26,6.26,6.22,6.23,3161600.0,6.1399,6.1399,6.1007,6.1105,3161600.0
2014-01-23 12:30:00,6.23,6.25,6.22,6.24,2328000.0,6.1105,6.1301,6.1007,6.1203,2328000.0
2014-01-23 13:00:00,6.24,6.24,6.22,6.23,2692800.0,6.1203,6.1203,6.1007,6.1105,2692800.0
2014-01-23 13:30:00,6.23,6.24,6.2,6.21,3764800.0,6.1105,6.1203,6.0811,6.0909,3764800.0
2014-01-23 14:00:00,6.21,6.25,6.2,6.24,3692800.0,6.0909,6.1301,6.0811,6.1203,3692800.0
2014-01-23 14:30:00,6.24,6.26,6.23,6.25,2667200.0,6.1203,6.1399,6.1105,6.1301,2667200.0
2014-01-23 15:00:00,6.26,6.26,6.24,6.26,3161600.0,6.1399,6.1399,6.1203,6.1399,3161600.0
2014-01-23 15:30:00,6.26,6.29,6.25,6.29,7488000.0,6.1399,6.1694,6.1301,6.1694,7488000.0
2014-01-24 09:30:00,6.23,6.25,6.17,6.19,9449600.0,6.1105,6.1301,6.0517,6.0713,9449600.0
2014-01-24 10:00:00,6.19,6.22,6.18,6.2,4539200.0,6.0713,6.1007,6.0615,6.0811,4539200.0
2014-01-24 10:30:00,6.2,6.2,6.14,6.17,7689600.0,6.0811,6.0811,6.0222,6.0517,7689600.0
2014-01-24 11:00:00,6.17,6.18,6.09,6.1,7145600.0,6.0517,6.0615,5.9732,5.983,7145600.0
2014-01-24 11:30:00,6.1,6.16,6.09,6.15,5080000.0,5.983,6.0418,5.9732,6.032,5080000.0
2014-01-24 12:00:00,6.16,6.16,6.13,6.15,3777600.0,6.0418,6.0418,6.0124,6.032,3777600.0
2014-01-24 12:30:00,6.15,6.16,6.13,6.15,3700800.0,6.032,6.0418,6.0124,6.032,3700800.0
2014-01-24 13:00:00,6.15,6.15,6.13,6.13,2310400.0,6.032,6.032,6.0124,6.0124,2310400.0
2014-01-24 13:30:00,6.13,6.14,6.12,6.12,3313600.0,6.0124,6.0222,6.0026,6.0026,3313600.0
2014-01-24 14:00:00,6.12,6.12,6.08,6.09,6990400.0,6.0026,6.0026,5.9634,5.9732,6990400.0
2014-01-24 14:30:00,6.09,6.11,6.09,6.1,3833600.0,5.9732,5.9928,5.9732,5.983,3833600.0
2014-01-24 15:00:00,6.1,6.1,6.05,6.07,5716800.0,5.983,5.983,5.934,5.9536,5716800.0
2014-01-24 15:30:00,6.07,6.08,6.04,6.04,8969600.0,5.9536,5.9634,5.9241,5.9241,8969600.0
2014-01-27 09:30:00,6.05,6.06,6.01,6.03,8563200.0,5.934,5.9438,5.8947,5.9143,8563200.0
2014-01-27 10:00:00,6.03,6.05,5.92,5.93,14977600.0,5.9143,5.934,5.8064,5.8163,14977600.0
2014-01-27 10:30:00,5.93,5.98,5.9,5.95,9003200.0,5.8163,5.8653,5.7868,5.8359,9003200.0
2014-01-27 11:00:00,5.95,5.97,5.92,5.95,6782400.0,5.8359,5.8555,5.8064,5.8359,6782400.0
2014-01-27 11:30:00,5.95,5.96,5.91,5.92,5548800.0,5.8359,5.8457,5.7966,5.8064,5548800.0
2014-01-27 12:00:00,5.92,5.92,5.84,5.87,9960000.0,5.8064,5.8064,5.728,5.7574,9960000.0
2014-01-27 12:30:00,5.87,5.9,5.85,5.88,5824000.0,5.7574,5.7868,5.7378,5.7672,5824000.0
2014-01-27 13:00:00,5.88,5.93,5.87,5.92,3216000.0,5.7672,5.8163,5.7574,5.8064,3216000.0
2014-01-27 13:30:00,5.93,5.98,5.91,5.96,3836800.0,5.8163,5.8653,5.7966,5.8457,3836800.0
2014-01-27 14:00:00,5.96,6.0,5.96,5.98,9454400.0,5.8457,5.8849,5.8457,5.8653,9454400.0
2014-01-27 14:30:00,5.98,6.02,5.98,6.02,7380800.0,5.8653,5.9045,5.8653,5.9045,7380800.0
2014-01-27 15:00:00,6.02,6.02,5.98,5.99,3694400.0,5.9045,5.9045,5.8653,5.8751,3694400.0
2014-01-27 15:30:00,5.99,6.0,5.93,5.93,8836800.0,5.8751,5.8849,5.8163,5.8163,8836800.0
2014-01-28 09:30:00,5.86,5.9,5.85,5.89,8120000.0,5.7476,5.7868,5.7378,5.777,8120000.0
2014-01-28 10:00:00,5.9,5.92,5.89,5.91,5244800.0,5.7868,5.8064,5.777,5.7966,5244800.0
2014-01-28 10:30:00,5.91,5.93,5.9,5.91,3326400.0,5.7966,5.8163,5.7868,5.7966,3326400.0
2014-01-28 11:00:00,5.91,5.93,5.87,5.87,5897600.0,5.7966,5.8163,5.7574,5.7574,5897600.0
2014-01-28 11:30:00,5.87,5.88,5.84,5.87,4312000.0,5.7574,5.7672,5.728,5.7574,4312000.0
2014-01-28 12:00:00,5.87,5.88,5.85,5.87,1561600.0,5.7574,5.7672,5.7378,5.7574,1561600.0
2014-01-28 12:30:00,5.87,5.88,5.86,5.88,1923200.0,5.7574,5.7672,5.7476,5.7672,1923200.0
2014-01-28 13:00:00,5.88,5.9,5.87,5.88,1358400.0,5.7672,5.7868,5.7574,5.7672,1358400.0
2014-01-28 13:30:00,5.88,5.89,5.86,5.87,1995200.0,5.7672,5.777,5.7476,5.7574,1995200.0
2014-01-28 14:00:00,5.87,5.9,5.87,5.89,1438400.0,5.7574,5.7868,5.7574,5.777,1438400.0
2014-01-28 14:30:00,5.89,5.91,5.89,5.91,2952000.0,5.777,5.7966,5.777,5.7966,2952000.0
2014-01-28 15:00:00,5.91,5.91,5.89,5.9,2708800.0,5.7966,5.7966,5.777,5.7868,2708800.0
2014-01-28 15:30:00,5.9,5.92,5.89,5.92,3867200.0,5.7868,5.8064,5.777,5.8064,3867200.0
2014-01-29 09:30:00,5.81,5.87,5.78,5.85,15398400.0,5.6986,5.7574,5.6691,5.7378,15398400.0
2014-01-29 10:00:00,5.85,5.87,5.81,5.82,4857600.0,5.7378,5.7574,5.6986,5.7084,4857600.0
2014-01-29 10:30:00,5.82,5.86,5.82,5.84,3590400.0,5.7084,5.7476,5.7084,5.728,3590400.0
2014-01-29 11:00:00,5.84,5.88,5.84,5.87,2384000.0,5.728,5.7672,5.728,5.7574,2384000.0
2014-01-29 11:30:00,5.88,5.89,5.87,5.89,3220800.0,5.7672,5.777,5.7574,5.777,3220800.0
2014-01-29 12:00:00,5.89,5.9,5.86,5.86,1491200.0,5.777,5.7868,5.7476,5.7476,1491200.0
2014-01-29 12:30:00,5.86,5.86,5.83,5.85,2320000.0,5.7476,5.7476,5.7182,5.7378,2320000.0
2014-01-29 13:00:00,5.85,5.85,5.84,5.84,2052800.0,5.7378,5.7378,5.728,5.728,2052800.0
2014-01-29 13:30:00,5.85,5.85,5.83,5.85,2113600.0,5.7378,5.7378,5.7182,5.7378,2113600.0
2014-01-29 14:00:00,5.84,5.87,5.77,5.82,20414400.0,5.728,5.7574,5.6593,5.7084,20414400.0
2014-01-29 14:30:00,5.82,5.86,5.79,5.79,11409600.0,5.7084,5.7476,5.6789,5.6789,11409600.0
2014-01-29 15:00:00,5.79,5.8,5.77,5.78,8907200.0,5.6789,5.6887,5.6593,5.6691,8907200.0
2014-01-29 15:30:00,5.78,5.81,5.77,5.79,15864000.0,5.6691,5.6986,5.6593,5.6789,15864000.0
2014-01-30 09:30:00,5.93,5.97,5.93,5.93,8606400.0,5.8163,5.8555,5.8163,5.8163,8606400.0
2014-01-30 10:00:00,5.93,5.96,5.92,5.93,4091200.0,5.8163,5.8457,5.8064,5.8163,4091200.0
2014-01-30 10:30:00,5.93,5.98,5.93,5.97,3180800.0,5.8163,5.8653,5.8163,5.8555,3180800.0
2014-01-30 11:00:00,5.97,6.0,5.95,5.99,3270400.0,5.8555,5.8849,5.8359,5.8751,3270400.0
2014-01-30 11:30:00,5.99,6.03,5.99,6.02,3964800.0,5.8751,5.9143,5.8751,5.9045,3964800.0
2014-01-30 12:00:00,6.03,6.03,6.02,6.02,1145600.0,5.9143,5.9143,5.9045,5.9045,1145600.0
2014-01-30 12:30:00,6.02,6.04,6.02,6.03,1939200.0,5.9045,5.9241,5.9045,5.9143,1939200.0
2014-01-30 13:00:00,6.03,6.04,6.02,6.02,849600.0,5.9143,5.9241,5.9045,5.9045,849600.0
2014-01-30 13:30:00,6.02,6.03,6.01,6.02,1297600.0,5.9045,5.9143,5.8947,5.9045,1297600.0
2014-01-30 14:00:00,6.02,6.02,6.0,6.02,1673600.0,5.9045,5.9045,5.8849,5.9045,1673600.0
2014-01-30 14:30:00,6.02,6.03,6.02,6.03,2206400.0,5.9045,5.9143,5.9045,5.9143,2206400.0
2014-01-30 15:00:00,6.03,6.04,6.03,6.04,3411200.0,5.9143,5.9241,5.9143,5.9241,3411200.0
2014-01-30 15:30:00,6.04,6.04,6.0,6.0,10120000.0,5.9241,5.9241,5.8849,5.8849,10120000.0
2014-01-31 09:30:00,5.87,5.91,5.86,5.9,11340800.0,5.7574,5.7966,5.7476,5.7868,11340800.0
2014-01-31 10:00:00,5.9,5.93,5.88,5.89,6068800.0,5.7868,5.8163,5.7672,5.777,6068800.0
2014-01-31 10:30:00,5.89,5.94,5.88,5.92,4019200.0,5.777,5.8261,5.7672,5.8064,4019200.0
2014-01-31 11:00:00,5.92,5.96,5.91,5.96,5630400.0,5.8064,5.8457,5.7966,5.8457,5630400.0
2014-01-31 11:30:00,5.96,5.97,5.94,5.97,5312000.0,5.8457,5.8555,5.8261,5.8555,5312000.0
2014-01-31 12:00:00,5.97,5.99,5.96,5.98,3145600.0,5.8555,5.8751,5.8457,5.8653,3145600.0
2014-01-31 12:30:00,5.98,5.99,5.96,5.98,2622400.0,5.8653,5.8751,5.8457,5.8653,2622400.0
2014-01-31 13:00:00,5.98,5.99,5.96,5.97,2305600.0,5.8653,5.8751,5.8457,5.8555,2305600.0
2014-01-31 13:30:00,5.97,6.01,5.97,6.01,2100800.0,5.8555,5.8947,5.8555,5.8947,2100800.0
2014-01-31 14:00:00,6.01,6.02,6.0,6.0,1803200.0,5.8947,5.9045,5.8849,5.8849,1803200.0
2014-01-31 14:30:00,6.01,6.03,6.0,6.0,3417600.0,5.8947,5.9143,5.8849,5.8849,3417600.0
2014-01-31 15:00:00,6.0,6.0,5.96,5.97,3763200.0,5.8849,5.8849,5.8457,5.8555,3763200.0
2014-01-31 15:30:00,5.97,5.98,5.95,5.97,5027200.0,5.8555,5.8653,5.8359,5.8555,5027200.0
2014-02-03 09:30:00,5.95,6.0,5.91,5.94,11070400.0,5.8359,5.8849,5.7966,5.8261,11070400.0
2014-02-03 10:00:00,5.94,5.94,5.83,5.85,14520000.0,5.8261,5.8261,5.7182,5.7378,14520000.0
2014-02-03 10:30:00,5.84,5.89,5.83,5.86,6678400.0,5.728,5.777,5.7182,5.7476,6678400.0
2014-02-03 11:00:00,5.86,5.87,5.8,5.82,7139200.0,5.7476,5.7574,5.6887,5.7084,7139200.0
2014-02-03 11:30:00,5.82,5.84,5.79,5.79,4100800.0,5.7084,5.728,5.6789,5.6789,4100800.0
2014-02-03 12:00:00,5.79,5.79,5.76,5.79,6857600.0,5.6789,5.6789,5.6495,5.6789,6857600.0
2014-02-03 12:30:00,5.79,5.81,5.77,5.77,3241600.0,5.6789,5.6986,5.6593,5.6593,3241600.0
2014-02-03 13:00:00,5.77,5.78,5.7,5.7,5478400.0,5.6593,5.6691,5.5907,5.5907,5478400.0
2014-02-03 13:30:00,5.7,5.72,5.68,5.7,4552000.0,5.5907,5.6103,5.5711,5.5907,4552000.0
2014-02-03 14:00:00,5.69,5.73,5.69,5.72,3574400.0,5.5809,5.6201,5.5809,5.6103,3574400.0
2014-02-03 14:30:00,5.72,5.72,5.67,5.67,4630400.0,5.6103,5.6103,5.5612,5.5612,4630400.0
2014-02-03 15:00:00,5.67,5.71,5.67,5.71,4377600.0,5.5612,5.6005,5.5612,5.6005,4377600.0
2014-02-03 15:30:00,5.71,5.71,5.67,5.7,6776000.0,5.6005,5.6005,5.5612,5.5907,6776000.0
2014-02-04 09:30:00,5.75,5.78,5.72,5.77,8393600.0,5.6397,5.6691,5.6103,5.6593,8393600.0
2014-02-04 10:00:00,5.78,5.79,5.74,5.75,3667200.0,5.6691,5.6789,5.6299,5.6397,3667200.0
2014-02-04 10:30:00,5.75,5.77,5.73,5.74,3508800.0,5.6397,5.6593,5.6201,5.6299,3508800.0
2014-02-04 11:00:00,5.74,5.79,5.74,5.78,5320000.0,5.6299,5.6789,5.6299,5.6691,5320000.0
2014-02-04 11:30:00,5.78,5.82,5.78,5.82,4779200.0,5.6691,5.7084,5.6691,5.7084,4779200.0
2014-02-04 12:00:00,5.81,5.82,5.8,5.8,4019200.0,5.6986,5.7084,5.6887,5.6887,4019200.0
2014-02-04 12:30:00,5.8,5.82,5.8,5.81,2209600.0,5.6887,5.7084,5.6887,5.6986,2209600.0
2014-02-04 13:00:00,5.81,5.83,5.8,5.81,2515200.0,5.6986,5.7182,5.6887,5.6986,2515200.0
2014-02-04 13:30:00,5.81,5.82,5.78,5.78,3352000.0,5.6986,5.7084,5.6691,5.6691,3352000.0
2014-02-04 14:00:00,5.78,5.8,5.77,5.79,2081600.0,5.6691,5.6887,5.6593,5.6789,2081600.0
2014-02-04 14:30:00,5.79,5.81,5.79,5.81,1713600.0,5.6789,5.6986,5.6789,5.6986,1713600.0
2014-02-04 15:00:00,5.81,5.82,5.76,5.77,4841600.0,5.6986,5.7084,5.6495,5.6593,4841600.0
2014-02-04 15:30:00,5.77,5.81,5.76,5.79,8228800.0,5.6593,5.6986,5.6495,5.6789,8228800.0
2014-02-05 09:30:00,5.74,5.78,5.7,5.71,5508800.0,5.6299,5.6691,5.5907,5.6005,5508800.0
2014-02-05 10:00:00,5.71,5.77,5.62,5.66,10550400.0,5.6005,5.6593,5.5122,5.5514,10550400.0
2014-02-05 10:30:00,5.66,5.69,5.64,5.67,7886400.0,5.5514,5.5809,5.5318,5.5612,7886400.0
2014-02-05 11:00:00,5.67,5.71,5.64,5.71,4652800.0,5.5612,5.6005,5.5318,5.6005,4652800.0
2014-02-05 11:30:00,5.71,5.76,5.7,5.75,3676800.0,5.6005,5.6495,5.5907,5.6397,3676800.0
2014-02-05 12:00:00,5.76,5.77,5.74,5.75,2323200.0,5.6495,5.6593,5.6299,5.6397,2323200.0
2014-02-05 12:30:00,5.75,5.77,5.75,5.76,1492800.0,5.6397,5.6593,5.6397,5.6495,1492800.0
2014-02-05 13:00:00,5.76,5.79,5.76,5.77,2232000.0,5.6495,5.6789,5.6495,5.6593,2232000.0
2014-02-05 13:30:00,5.77,5.79,5.77,5.78,2124800.0,5.6593,5.6789,5.6593,5.6691,2124800.0
2014-02-05 14:00:00,5.78,5.79,5.76,5.78,2164800.0,5.6691,5.6789,5.6495,5.6691,2164800.0
2014-02-05 14:30:00,5.78,5.79,5.74,5.75,1635200.0,5.6691,5.6789,5.6299,5.6397,1635200.0
2014-02-05 15:00:00,5.75,5.77,5.74,5.77,1804800.0,5.6397,5.6593,5.6299,5.6593,1804800.0
2014-02-05 15:30:00,5.77,5.77,5.74,5.75,5158400.0,5.6593,5.6593,5.6299,5.6397,5158400.0
2014-02-06 09:30:00,5.78,5.86,5.78,5.85,5432000.0,5.6691,5.7476,5.6691,5.7378,5432000.0
2014-02-06 10:00:00,5.85,5.88,5.85,5.88,9532800.0,5.7378,5.7672,5.7378,5.7672,9532800.0
2014-02-06 10:30:00,5.88,5.91,5.88,5.89,3580800.0,5.7672,5.7966,5.7672,5.777,3580800.0
2014-02-06 11:00:00,5.89,5.9,5.88,5.88,1448000.0,5.777,5.7868,5.7672,5.7672,1448000.0
2014-02-06 11:30:00,5.88,5.9,5.87,5.87,2740800.0,5.7672,5.7868,5.7574,5.7574,2740800.0
2014-02-06 12:00:00,5.88,5.89,5.88,5.88,931200.0,5.7672,5.777,5.7672,5.7672,931200.0
2014-02-06 12:30:00,5.88,5.89,5.88,5.88,1404800.0,5.7672,5.777,5.7672,5.7672,1404800.0
2014-02-06 13:00:00,5.88,5.89,5.86,5.87,1544000.0,5.7672,5.777,5.7476,5.7574,1544000.0
2014-02-06 13:30:00,5.87,5.88,5.86,5.87,1216000.0,5.7574,5.7672,5.7476,5.7574,1216000.0
2014-02-06 14:00:00,5.87,5.91,5.87,5.9,2144000.0,5.7574,5.7966,5.7574,5.7868,2144000.0
2014-02-06 14:30:00,5.9,5.91,5.89,5.9,1603200.0,5.7868,5.7966,5.777,5.7868,1603200.0
2014-02-06 15:00:00,5.9,5.9,5.89,5.89,2468800.0,5.7868,5.7868,5.777,5.777,2468800.0
2014-02-06 15:30:00,5.89,5.9,5.88,5.89,5524800.0,5.777,5.7868,5.7672,5.777,5524800.0
2014-02-07 09:30:00,5.97,6.0,5.95,5.98,11179200.0,5.8555,5.8849,5.8359,5.8653,11179200.0
2014-02-07 10:00:00,5.98,5.99,5.93,5.94,5977600.0,5.8653,5.8751,5.8163,5.8261,5977600.0
2014-02-07 10:30:00,5.94,5.98,5.93,5.98,3860800.0,5.8261,5.8653,5.8163,5.8653,3860800.0
2014-02-07 11:00:00,5.98,6.0,5.97,6.0,2697600.0,5.8653,5.8849,5.8555,5.8849,2697600.0
2014-02-07 11:30:00,6.0,6.04,6.0,6.04,4137600.0,5.8849,5.9241,5.8849,5.9241,4137600.0
2014-02-07 12:00:00,6.04,6.05,6.03,6.04,3089600.0,5.9241,5.934,5.9143,5.9241,3089600.0
2014-02-07 12:30:00,6.05,6.05,6.04,6.05,1638400.0,5.934,5.934,5.9241,5.934,1638400.0
2014-02-07 13:00:00,6.05,6.07,6.05,6.06,2072000.0,5.934,5.9536,5.934,5.9438,2072000.0
2014-02-07 13:30:00,6.06,6.08,6.06,6.08,3360000.0,5.9438,5.9634,5.9438,5.9634,3360000.0
2014-02-07 14:00:00,6.08,6.1,6.08,6.09,2147200.0,5.9634,5.983,5.9634,5.9732,2147200.0
2014-02-07 14:30:00,6.1,6.1,6.07,6.08,1966400.0,5.983,5.983,5.9536,5.9634,1966400.0
2014-02-07 15:00:00,6.09,6.1,6.09,6.1,1865600.0,5.9732,5.983,5.9732,5.983,1865600.0
2014-02-07 15:30:00,6.1,6.11,6.1,6.1,6246400.0,5.983,5.9928,5.983,5.983,6246400.0
2014-02-10 09:30:00,6.1,6.16,6.1,6.15,6036800.0,5.983,6.0418,5.983,6.032,6036800.0
2014-02-10 10:00:00,6.15,6.15,6.13,6.15,3684800.0,6.032,6.032,6.0124,6.032,3684800.0
2014-02-10 10:30:00,6.15,6.15,6.11,6.13,5336000.0,6.032,6.032,5.9928,6.0124,5336000.0
2014-02-10 11:00:00,6.13,6.16,6.12,6.15,3870400.0,6.0124,6.0418,6.0026,6.032,3870400.0
2014-02-10 11:30:00,6.16,6.17,6.14,6.16,3062400.0,6.0418,6.0517,6.0222,6.0418,3062400.0
2014-02-10 12:00:00,6.16,6.17,6.15,6.16,2388800.0,6.0418,6.0517,6.032,6.0418,2388800.0
2014-02-10 12:30:00,6.16,6.17,6.15,6.15,2619200.0,6.0418,6.0517,6.032,6.032,2619200.0
2014-02-10 13:00:00,6.15,6.16,6.14,6.16,929600.0,6.032,6.0418,6.0222,6.0418,929600.0
2014-02-10 13:30:00,6.15,6.16,6.14,6.15,1051200.0,6.032,6.0418,6.0222,6.032,1051200.0
2014-02-10 14:00:00,6.15,6.17,6.15,6.16,1600000.0,6.032,6.0517,6.032,6.0418,1600000.0
2014-02-10 14:30:00,6.17,6.18,6.17,6.17,2880000.0,6.0517,6.0615,6.0517,6.0517,2880000.0
2014-02-10 15:00:00,6.17,6.18,6.16,6.16,2984000.0,6.0517,6.0615,6.0418,6.0418,2984000.0
2014-02-10 15:30:00,6.16,6.17,6.16,6.17,5939200.0,6.0418,6.0517,6.0418,6.0517,5939200.0
2014-02-11 09:30:00,6.2,6.23,6.19,6.22,8275200.0,6.0811,6.1105,6.0713,6.1007,8275200.0
2014-02-11 10:00:00,6.22,6.24,6.21,6.24,4606400.0,6.1007,6.1203,6.0909,6.1203,4606400.0
2014-02-11 10:30:00,6.23,6.25,6.22,6.23,5859200.0,6.1105,6.1301,6.1007,6.1105,5859200.0
2014-02-11 11:00:00,6.23,6.26,6.22,6.26,4606400.0,6.1105,6.1399,6.1007,6.1399,4606400.0
2014-02-11 11:30:00,6.26,6.27,6.25,6.27,4000000.0,6.1399,6.1497,6.1301,6.1497,4000000.0
2014-02-11 12:00:00,6.27,6.27,6.25,6.26,2352000.0,6.1497,6.1497,6.1301,6.1399,2352000.0
2014-02-11 12:30:00,6.26,6.28,6.26,6.28,2774400.0,6.1399,6.1595,6.1399,6.1595,2774400.0
2014-02-11 13:00:00,6.28,6.31,6.28,6.31,4126400.0,6.1595,6.189,6.1595,6.189,4126400.0
2014-02-11 13:30:00,6.3,6.32,6.29,6.29,2960000.0,6.1792,6.1988,6.1694,6.1694,2960000.0
2014-02-11 14:00:00,6.29,6.31,6.29,6.3,1953600.0,6.1694,6.189,6.1694,6.1792,1953600.0
2014-02-11 14:30:00,6.3,6.33,6.3,6.32,3817600.0,6.1792,6.2086,6.1792,6.1988,3817600.0
2014-02-11 15:00:00,6.32,6.34,6.32,6.32,3350400.0,6.1988,6.2184,6.1988,6.1988,3350400.0
2014-02-11 15:30:00,6.32,6.33,6.3,6.32,6064000.0,6.1988,6.2086,6.1792,6.1988,6064000.0
2014-02-12 09:30:00,6.34,6.37,6.34,6.37,10448000.0,6.2184,6.2478,6.2184,6.2478,10448000.0
2014-02-12 10:00:00,6.37,6.37,6.32,6.33,5628800.0,6.2478,6.2478,6.1988,6.2086,5628800.0
2014-02-12 10:30:00,6.33,6.34,6.31,6.32,4299200.0,6.2086,6.2184,6.189,6.1988,4299200.0
2014-02-12 11:00:00,6.32,6.35,6.32,6.32,2036800.0,6.1988,6.2282,6.1988,6.1988,2036800.0
2014-02-12 11:30:00,6.32,6.33,6.3,6.32,2248000.0,6.1988,6.2086,6.1792,6.1988,2248000.0
2014-02-12 12:00:00,6.32,6.34,6.31,6.34,2105600.0,6.1988,6.2184,6.189,6.2184,2105600.0
2014-02-12 12:30:00,6.33,6.34,6.32,6.34,1422400.0,6.2086,6.2184,6.1988,6.2184,1422400.0
2014-02-12 13:00:00,6.34,6.36,6.34,6.35,1545600.0,6.2184,6.238,6.2184,6.2282,1545600.0
2014-02-12 13:30:00,6.35,6.36,6.34,6.35,2104000.0,6.2282,6.238,6.2184,6.2282,2104000.0
2014-02-12 14:00:00,6.35,6.36,6.34,6.34,2166400.0,6.2282,6.238,6.2184,6.2184,2166400.0
2014-02-12 14:30:00,6.34,6.34,6.32,6.33,3252800.0,6.2184,6.2184,6.1988,6.2086,3252800.0
2014-02-12 15:00:00,6.33,6.33,6.32,6.32,2281600.0,6.2086,6.2086,6.1988,6.1988,2281600.0
2014-02-12 15:30:00,6.33,6.34,6.32,6.34,5331200.0,6.2086,6.2184,6.1988,6.2184,5331200.0
2014-02-13 09:30:00,6.25,6.33,6.25,6.32,5457600.0,6.1301,6.2086,6.1301,6.1988,5457600.0
2014-02-13 10:00:00,6.32,6.37,6.32,6.35,5214400.0,6.1988,6.2478,6.1988,6.2282,5214400.0
2014-02-13 10:30:00,6.35,6.4,6.35,6.39,5780800.0,6.2282,6.2772,6.2282,6.2674,5780800.0
2014-02-13 11:00:00,6.39,6.41,6.39,6.39,4326400.0,6.2674,6.287,6.2674,6.2674,4326400.0
2014-02-13 11:30:00,6.39,6.4,6.38,6.39,2124800.0,6.2674,6.2772,6.2576,6.2674,2124800.0
2014-02-13 12:00:00,6.39,6.4,6.38,6.4,1307200.0,6.2674,6.2772,6.2576,6.2772,1307200.0
2014-02-13 12:30:00,6.4,6.41,6.39,6.4,1969600.0,6.2772,6.287,6.2674,6.2772,1969600.0
2014-02-13 13:00:00,6.4,6.42,6.4,6.42,1916800.0,6.2772,6.2969,6.2772,6.2969,1916800.0
2014-02-13 13:30:00,6.42,6.44,6.42,6.44,2664000.0,6.2969,6.3165,6.2969,6.3165,2664000.0
2014-02-13 14:00:00,6.44,6.44,6.42,6.42,3622400.0,6.3165,6.3165,6.2969,6.2969,3622400.0
2014-02-13 14:30:00,6.42,6.44,6.42,6.44,4763200.0,6.2969,6.3165,6.2969,6.3165,4763200.0
2014-02-13 15:00:00,6.43,6.44,6.42,6.43,3697600.0,6.3067,6.3165,6.2969,6.3067,3697600.0
2014-02-13 15:30:00,6.43,6.44,6.42,6.44,6812800.0,6.3067,6.3165,6.2969,6.3165,6812800.0
2014-02-14 09:30:00,6.43,6.45,6.4,6.41,5284800.0,6.3067,6.3263,6.2772,6.287,5284800.0
2014-02-14 10:00:00,6.41,6.44,6.39,6.44,4355200.0,6.287,6.3165,6.2674,6.3165,4355200.0
2014-02-14 10:30:00,6.44,6.45,6.42,6.42,3947200.0,6.3165,6.3263,6.2969,6.2969,3947200.0
2014-02-14 11:00:00,6.42,6.44,6.41,6.43,2539200.0,6.2969,6.3165,6.287,6.3067,2539200.0
2014-02-14 11:30:00,6.44,6.45,6.44,6.44,2118400.0,6.3165,6.3263,6.3165,6.3165,2118400.0
2014-02-14 12:00:00,6.44,6.45,6.43,6.43,1360000.0,6.3165,6.3263,6.3067,6.3067,1360000.0
2014-02-14 12:30:00,6.43,6.45,6.42,6.44,1640000.0,6.3067,6.3263,6.2969,6.3165,1640000.0
2014-02-14 13:00:00,6.44,6.46,6.44,6.45,1841600.0,6.3165,6.3361,6.3165,6.3263,1841600.0
2014-02-14 13:30:00,6.45,6.47,6.45,6.47,2438400.0,6.3263,6.3459,6.3263,6.3459,2438400.0
2014-02-14 14:00:00,6.47,6.48,6.47,6.47,2792000.0,6.3459,6.3557,6.3459,6.3459,2792000.0
2014-02-14 14:30:00,6.47,6.49,6.47,6.49,2766400.0,6.3459,6.3655,6.3459,6.3655,2766400.0
2014-02-14 15:00:00,6.49,6.49,6.47,6.47,3612800.0,6.3655,6.3655,6.3459,6.3459,3612800.0
2014-02-14 15:30:00,6.47,6.47,6.46,6.46,5425600.0,6.3459,6.3459,6.3361,6.3361,5425600.0
2014-02-18 09:30:00,6.48,6.51,6.47,6.48,4009600.0,6.3557,6.3851,6.3459,6.3557,4009600.0
2014-02-18 10:00:00,6.48,6.52,6.45,6.52,4878400.0,6.3557,6.3949,6.3263,6.3949,4878400.0
2014-02-18 10:30:00,6.52,6.54,6.51,6.53,3752000.0,6.3949,6.4146,6.3851,6.4047,3752000.0
2014-02-18 11:00:00,6.53,6.54,6.52,6.53,2382400.0,6.4047,6.4146,6.3949,6.4047,2382400.0
2014-02-18 11:30:00,6.53,6.53,6.51,6.51,1947200.0,6.4047,6.4047,6.3851,6.3851,1947200.0
2014-02-18 12:00:00,6.51,6.53,6.51,6.53,1468800.0,6.3851,6.4047,6.3851,6.4047,1468800.0
2014-02-18 12:30:00,6.53,6.54,6.52,6.52,1200000.0,6.4047,6.4146,6.3949,6.3949,1200000.0
2014-02-18 13:00:00,6.53,6.53,6.52,6.53,776000.0,6.4047,6.4047,6.3949,6.4047,776000.0
2014-02-18 13:30:00,6.53,6.53,6.51,6.52,1548800.0,6.4047,6.4047,6.3851,6.3949,1548800.0
2014-02-18 14:00:00,6.53,6.54,6.53,6.53,1680000.0,6.4047,6.4146,6.4047,6.4047,1680000.0
2014-02-18 14:30:00,6.53,6.55,6.53,6.54,1652800.0,6.4047,6.4244,6.4047,6.4146,1652800.0
2014-02-18 15:00:00,6.54,6.55,6.53,6.54,1320000.0,6.4146,6.4244,6.4047,6.4146,1320000.0
2014-02-18 15:30:00,6.54,6.55,6.52,6.52,3772800.0,6.4146,6.4244,6.3949,6.3949,3772800.0
2014-02-19 09:30:00,6.5,6.52,6.48,6.5,4996800.0,6.3753,6.3949,6.3557,6.3753,4996800.0
2014-02-19 10:00:00,6.5,6.52,6.47,6.52,4836800.0,6.3753,6.3949,6.3459,6.3949,4836800.0
2014-02-19 10:30:00,6.52,6.53,6.5,6.51,3196800.0,6.3949,6.4047,6.3753,6.3851,3196800.0
2014-02-19 11:00:00,6.51,6.52,6.51,6.51,2107200.0,6.3851,6.3949,6.3851,6.3851,2107200.0
2014-02-19 11:30:00,6.51,6.52,6.48,6.48,2334400.0,6.3851,6.3949,6.3557,6.3557,2334400.0
2014-02-19 12:00:00,6.47,6.48,6.44,6.45,5297600.0,6.3459,6.3557,6.3165,6.3263,5297600.0
2014-02-19 12:30:00,6.45,6.47,6.45,6.47,2484800.0,6.3263,6.3459,6.3263,6.3459,2484800.0
2014-02-19 13:00:00,6.47,6.49,6.46,6.48,2547200.0,6.3459,6.3655,6.3361,6.3557,2547200.0
2014-02-19 13:30:00,6.48,6.49,6.47,6.47,1420800.0,6.3557,6.3655,6.3459,6.3459,1420800.0
2014-02-19 14:00:00,6.47,6.5,6.45,6.48,5166400.0,6.3459,6.3753,6.3263,6.3557,5166400.0
2014-02-19 14:30:00,6.48,6.48,6.45,6.46,4659200.0,6.3557,6.3557,6.3263,6.3361,4659200.0
2014-02-19 15:00:00,6.46,6.47,6.42,6.42,6985600.0,6.3361,6.3459,6.2969,6.2969,6985600.0
2014-02-19 15:30:00,6.42,6.43,6.41,6.43,8294400.0,6.2969,6.3067,6.287,6.3067,8294400.0
2014-02-20 09:30:00,6.44,6.48,6.4,6.4,6548800.0,6.3165,6.3557,6.2772,6.2772,6548800.0
2014-02-20 10:00:00,6.4,6.45,6.39,6.44,8190400.0,6.2772,6.3263,6.2674,6.3165,8190400.0
2014-02-20 10:30:00,6.44,6.47,6.44,6.45,6307200.0,6.3165,6.3459,6.3165,6.3263,6307200.0
2014-02-20 11:00:00,6.45,6.46,6.43,6.44,3689600.0,6.3263,6.3361,6.3067,6.3165,3689600.0
2014-02-20 11:30:00,6.44,6.46,6.44,6.45,4184000.0,6.3165,6.3361,6.3165,6.3263,4184000.0
2014-02-20 12:00:00,6.45,6.48,6.45,6.48,3353600.0,6.3263,6.3557,6.3263,6.3557,3353600.0
2014-02-20 12:30:00,6.48,6.49,6.47,6.47,2504000.0,6.3557,6.3655,6.3459,6.3459,2504000.0
2014-02-20 13:00:00,6.47,6.48,6.47,6.47,1768000.0,6.3459,6.3557,6.3459,6.3459,1768000.0
2014-02-20 13:30:00,6.47,6.48,6.47,6.48,2451200.0,6.3459,6.3557,6.3459,6.3557,2451200.0
2014-02-20 14:00:00,6.48,6.5,6.47,6.49,4452800.0,6.3557,6.3753,6.3459,6.3655,4452800.0
2014-02-20 14:30:00,6.49,6.5,6.48,6.49,2315200.0,6.3655,6.3753,6.3557,6.3655,2315200.0
2014-02-20 15:00:00,6.49,6.51,6.49,6.5,2785600.0,6.3655,6.3851,6.3655,6.3753,2785600.0
2014-02-20 15:30:00,6.51,6.52,6.5,6.5,4566400.0,6.3851,6.3949,6.3753,6.3753,4566400.0
2014-02-21 09:30:00,6.53,6.55,6.51,6.54,6558400.0,6.4047,6.4244,6.3851,6.4146,6558400.0
2014-02-21 10:00:00,6.54,6.55,6.51,6.52,6104000.0,6.4146,6.4244,6.3851,6.3949,6104000.0
2014-02-21 10:30:00,6.52,6.54,6.52,6.54,3300800.0,6.3949,6.4146,6.3949,6.4146,3300800.0
2014-02-21 11:00:00,6.54,6.55,6.53,6.53,2473600.0,6.4146,6.4244,6.4047,6.4047,2473600.0
2014-02-21 11:30:00,6.53,6.54,6.52,6.53,2376000.0,6.4047,6.4146,6.3949,6.4047,2376000.0
2014-02-21 12:00:00,6.53,6.53,6.52,6.52,1652800.0,6.4047,6.4047,6.3949,6.3949,1652800.0
2014-02-21 12:30:00,6.52,6.52,6.5,6.51,1875200.0,6.3949,6.3949,6.3753,6.3851,1875200.0
2014-02-21 13:00:00,6.51,6.52,6.5,6.52,1572800.0,6.3851,6.3949,6.3753,6.3949,1572800.0
2014-02-21 13:30:00,6.52,6.52,6.5,6.5,2252800.0,6.3949,6.3949,6.3753,6.3753,2252800.0
2014-02-21 14:00:00,6.5,6.51,6.48,6.48,4105600.0,6.3753,6.3851,6.3557,6.3557,4105600.0
2014-02-21 14:30:00,6.48,6.49,6.47,6.49,2840000.0,6.3557,6.3655,6.3459,6.3655,2840000.0
2014-02-21 15:00:00,6.49,6.5,6.48,6.5,2433600.0,6.3655,6.3753,6.3557,6.3753,2433600.0
2014-02-21 15:30:00,6.5,6.5,6.46,6.47,6308800.0,6.3753,6.3753,6.3361,6.3459,6308800.0
2014-02-24 09:30:00,6.5,6.57,6.49,6.57,4040000.0,6.3753,6.444,6.3655,6.444,4040000.0
2014-02-24 10:00:00,6.57,6.57,6.55,6.57,1715200.0,6.444,6.444,6.4244,6.444,1715200.0
2014-02-24 10:30:00,6.57,6.59,6.56,6.58,3416000.0,6.444,6.4636,6.4342,6.4538,3416000.0
2014-02-24 11:00:00,6.58,6.59,6.57,6.59,3198400.0,6.4538,6.4636,6.444,6.4636,3198400.0
2014-02-24 11:30:00,6.59,6.6,6.58,6.59,3585600.0,6.4636,6.4734,6.4538,6.4636,3585600.0
2014-02-24 12:00:00,6.59,6.6,6.59,6.59,2358400.0,6.4636,6.4734,6.4636,6.4636,2358400.0
2014-02-24 12:30:00,6.59,6.6,6.58,6.58,1468800.0,6.4636,6.4734,6.4538,6.4538,1468800.0
2014-02-24 13:00:00,6.58,6.59,6.58,6.59,1366400.0,6.4538,6.4636,6.4538,6.4636,1366400.0
2014-02-24 13:30:00,6.59,6.6,6.58,6.58,1747200.0,6.4636,6.4734,6.4538,6.4538,1747200.0
2014-02-24 14:00:00,6.58,6.6,6.58,6.6,1467200.0,6.4538,6.4734,6.4538,6.4734,1467200.0
2014-02-24 14:30:00,6.6,6.6,6.58,6.58,1852800.0,6.4734,6.4734,6.4538,6.4538,1852800.0
2014-02-24 15:00:00,6.58,6.59,6.56,6.56,2910400.0,6.4538,6.4636,6.4342,6.4342,2910400.0
2014-02-24 15:30:00,6.56,6.58,6.55,6.55,4225600.0,6.4342,6.4538,6.4244,6.4244,4225600.0
2014-02-25 09:30:00,6.56,6.57,6.5,6.51,5846400.0,6.4342,6.444,6.3753,6.3851,5846400.0
2014-02-25 10:00:00,6.51,6.55,6.49,6.52,7756800.0,6.3851,6.4244,6.3655,6.3949,7756800.0
2014-02-25 10:30:00,6.52,6.55,6.52,6.55,2857600.0,6.3949,6.4244,6.3949,6.4244,2857600.0
2014-02-25 11:00:00,6.55,6.59,6.54,6.59,2995200.0,6.4244,6.4636,6.4146,6.4636,2995200.0
2014-02-25 11:30:00,6.59,6.59,6.55,6.55,3996800.0,6.4636,6.4636,6.4244,6.4244,3996800.0
2014-02-25 12:00:00,6.55,6.56,6.53,6.53,3192000.0,6.4244,6.4342,6.4047,6.4047,3192000.0
2014-02-25 12:30:00,6.53,6.55,6.53,6.55,2918400.0,6.4047,6.4244,6.4047,6.4244,2918400.0
2014-02-25 13:00:00,6.54,6.56,6.54,6.55,1612800.0,6.4146,6.4342,6.4146,6.4244,1612800.0
2014-02-25 13:30:00,6.55,6.56,6.53,6.53,2747200.0,6.4244,6.4342,6.4047,6.4047,2747200.0
2014-02-25 14:00:00,6.53,6.54,6.51,6.53,4171200.0,6.4047,6.4146,6.3851,6.4047,4171200.0
2014-02-25 14:30:00,6.53,6.53,6.52,6.52,2864000.0,6.4047,6.4047,6.3949,6.3949,2864000.0
2014-02-25 15:00:00,6.52,6.53,6.5,6.5,4947200.0,6.3949,6.4047,6.3753,6.3753,4947200.0
2014-02-25 15:30:00,6.5,6.53,6.5,6.52,7768000.0,6.3753,6.4047,6.3753,6.3949,7768000.0
2014-02-26 09:30:00,6.57,6.58,6.52,6.53,7878400.0,6.444,6.4538,6.3949,6.4047,7878400.0
2014-02-26 10:00:00,6.53,6.59,6.53,6.58,7163200.0,6.4047,6.4636,6.4047,6.4538,7163200.0
2014-02-26 10:30:00,6.58,6.6,6.57,6.57,5136000.0,6.4538,6.4734,6.444,6.444,5136000.0
2014-02-26 11:00:00,6.57,6.6,6.57,6.6,2027200.0,6.444,6.4734,6.444,6.4734,2027200.0
2014-02-26 11:30:00,6.6,6.6,6.57,6.58,2675200.0,6.4734,6.4734,6.444,6.4538,2675200.0
2014-02-26 12:00:00,6.58,6.59,6.58,6.58,2003200.0,6.4538,6.4636,6.4538,6.4538,2003200.0
2014-02-26 12:30:00,6.58,6.6,6.58,6.58,1849600.0,6.4538,6.4734,6.4538,6.4538,1849600.0
2014-02-26 13:00:00,6.58,6.58,6.56,6.58,2544000.0,6.4538,6.4538,6.4342,6.4538,2544000.0
2014-02-26 13:30:00,6.58,6.58,6.55,6.55,1656000.0,6.4538,6.4538,6.4244,6.4244,1656000.0
2014-02-26 14:00:00,6.55,6.56,6.48,6.48,5272000.0,6.4244,6.4342,6.3557,6.3557,5272000.0
2014-02-26 14:30:00,6.48,6.51,6.47,6.51,3649600.0,6.3557,6.3851,6.3459,6.3851,3649600.0
2014-02-26 15:00:00,6.51,6.51,6.48,6.49,5572800.0,6.3851,6.3851,6.3557,6.3655,5572800.0
2014-02-26 15:30:00,6.49,6.52,6.49,6.51,7017600.0,6.3655,6.3949,6.3655,6.3851,7017600.0
2014-02-27 09:30:00,6.52,6.55,6.5,6.52,5940800.0,6.3949,6.4244,6.3753,6.3949,5940800.0
2014-02-27 10:00:00,6.53,6.54,6.5,6.53,3651200.0,6.4047,6.4146,6.3753,6.4047,3651200.0
2014-02-27 10:30:00,6.53,6.56,6.53,6.55,3360000.0,6.4047,6.4342,6.4047,6.4244,3360000.0
2014-02-27 11:00:00,6.55,6.57,6.54,6.56,2649600.0,6.4244,6.444,6.4146,6.4342,2649600.0
2014-02-27 11:30:00,6.56,6.56,6.54,6.55,1580800.0,6.4342,6.4342,6.4146,6.4244,1580800.0
2014-02-27 12:00:00,6.55,6.57,6.54,6.56,1419200.0,6.4244,6.444,6.4146,6.4342,1419200.0
2014-02-27 12:30:00,6.56,6.57,6.55,6.57,1643200.0,6.4342,6.444,6.4244,6.444,1643200.0
2014-02-27 13:00:00,6.57,6.6,6.56,6.59,2848000.0,6.444,6.4734,6.4342,6.4636,2848000.0
2014-02-27 13:30:00,6.6,6.61,6.59,6.61,2755200.0,6.4734,6.4832,6.4636,6.4832,2755200.0
2014-02-27 14:00:00,6.61,6.61,6.58,6.58,2078400.0,6.4832,6.4832,6.4538,6.4538,2078400.0
2014-02-27 14:30:00,6.58,6.59,6.57,6.59,1766400.0,6.4538,6.4636,6.444,6.4636,1766400.0
2014-02-27 15:00:00,6.59,6.6,6.58,6.58,2880000.0,6.4636,6.4734,6.4538,6.4538,2880000.0
2014-02-27 15:30:00,6.58,6.6,6.56,6.6,5948800.0,6.4538,6.4734,6.4342,6.4734,5948800.0
2014-02-28 09:30:00,6.6,6.65,6.6,6.64,4563200.0,6.4734,6.5224,6.4734,6.5126,4563200.0
2014-02-28 10:00:00,6.64,6.68,6.64,6.65,4264000.0,6.5126,6.5519,6.5126,6.5224,4264000.0
2014-02-28 10:30:00,6.65,6.67,6.65,6.65,2656000.0,6.5224,6.5421,6.5224,6.5224,2656000.0
2014-02-28 11:00:00,6.65,6.65,6.63,6.64,2212800.0,6.5224,6.5224,6.5028,6.5126,2212800.0
2014-02-28 11:30:00,6.64,6.67,6.64,6.67,1888000.0,6.5126,6.5421,6.5126,6.5421,1888000.0
2014-02-28 12:00:00,6.67,6.67,6.66,6.66,966400.0,6.5421,6.5421,6.5323,6.5323,966400.0
2014-02-28 12:30:00,6.66,6.67,6.65,6.66,944000.0,6.5323,6.5421,6.5224,6.5323,944000.0
2014-02-28 13:00:00,6.66,6.66,6.65,6.66,1680000.0,6.5323,6.5323,6.5224,6.5323,1680000.0
2014-02-28 13:30:00,6.66,6.66,6.62,6.63,3379200.0,6.5323,6.5323,6.493,6.5028,3379200.0
2014-02-28 14:00:00,6.63,6.63,6.6,6.61,3206400.0,6.5028,6.5028,6.4734,6.4832,3206400.0
2014-02-28 14:30:00,6.61,6.61,6.54,6.54,6252800.0,6.4832,6.4832,6.4146,6.4146,6252800.0
2014-02-28 15:00:00,6.54,6.54,6.47,6.53,11364800.0,6.4146,6.4146,6.3459,6.4047,11364800.0
2014-02-28 15:30:00,6.54,6.59,6.54,6.58,7209600.0,6.4146,6.4636,6.4146,6.4538,7209600.0
2014-03-03 09:30:00,6.46,6.52,6.43,6.51,8310400.0,6.3361,6.3949,6.3067,6.3851,8310400.0
2014-03-03 10:00:00,6.51,6.52,6.43,6.47,6457600.0,6.3851,6.3949,6.3067,6.3459,6457600.0
2014-03-03 10:30:00,6.47,6.5,6.45,6.49,2414400.0,6.3459,6.3753,6.3263,6.3655,2414400.0
2014-03-03 11:00:00,6.5,6.5,6.44,6.45,1830400.0,6.3753,6.3753,6.3165,6.3263,1830400.0
2014-03-03 11:30:00,6.45,6.45,6.4,6.4,2836800.0,6.3263,6.3263,6.2772,6.2772,2836800.0
2014-03-03 12:00:00,6.4,6.42,6.37,6.41,5440000.0,6.2772,6.2969,6.2478,6.287,5440000.0
2014-03-03 12:30:00,6.41,6.44,6.4,6.43,1465600.0,6.287,6.3165,6.2772,6.3067,1465600.0
2014-03-03 13:00:00,6.43,6.46,6.43,6.45,1899200.0,6.3067,6.3361,6.3067,6.3263,1899200.0
2014-03-03 13:30:00,6.45,6.46,6.43,6.46,2267200.0,6.3263,6.3361,6.3067,6.3361,2267200.0
2014-03-03 14:00:00,6.46,6.49,6.45,6.46,2049600.0,6.3361,6.3655,6.3263,6.3361,2049600.0
2014-03-03 14:30:00,6.46,6.5,6.45,6.48,2440000.0,6.3361,6.3753,6.3263,6.3557,2440000.0
2014-03-03 15:00:00,6.48,6.48,6.43,6.45,3769600.0,6.3557,6.3557,6.3067,6.3263,3769600.0
2014-03-03 15:30:00,6.45,6.48,6.44,6.48,7796800.0,6.3263,6.3557,6.3165,6.3557,7796800.0
2014-03-04 09:30:00,6.63,6.66,6.62,6.65,9321600.0,6.5028,6.5323,6.493,6.5224,9321600.0
2014-03-04 10:00:00,6.65,6.66,6.64,6.65,7944000.0,6.5224,6.5323,6.5126,6.5224,7944000.0
2014-03-04 10:30:00,6.65,6.67,6.65,6.66,4476800.0,6.5224,6.5421,6.5224,6.5323,4476800.0
2014-03-04 11:00:00,6.66,6.67,6.66,6.66,2420800.0,6.5323,6.5421,6.5323,6.5323,2420800.0
2014-03-04 11:30:00,6.66,6.66,6.64,6.66,3590400.0,6.5323,6.5323,6.5126,6.5323,3590400.0
2014-03-04 12:00:00,6.66,6.68,6.65,6.67,3049600.0,6.5323,6.5519,6.5224,6.5421,3049600.0
2014-03-04 12:30:00,6.67,6.67,6.66,6.66,2326400.0,6.5421,6.5421,6.5323,6.5323,2326400.0
2014-03-04 13:00:00,6.66,6.67,6.66,6.66,3382400.0,6.5323,6.5421,6.5323,6.5323,3382400.0
2014-03-04 13:30:00,6.66,6.67,6.64,6.64,5348800.0,6.5323,6.5421,6.5126,6.5126,5348800.0
2014-03-04 14:00:00,6.64,6.65,6.62,6.65,4105600.0,6.5126,6.5224,6.493,6.5224,4105600.0
2014-03-04 14:30:00,6.65,6.66,6.63,6.66,3465600.0,6.5224,6.5323,6.5028,6.5323,3465600.0
2014-03-04 15:00:00,6.66,6.68,6.65,6.67,5345600.0,6.5323,6.5519,6.5224,6.5421,5345600.0
2014-03-04 15:30:00,6.67,6.68,6.66,6.66,7504000.0,6.5421,6.5519,6.5323,6.5323,7504000.0
2014-03-05 09:30:00,6.67,6.68,6.66,6.66,7012800.0,6.5421,6.5519,6.5323,6.5323,7012800.0
2014-03-05 10:00:00,6.67,6.7,6.65,6.69,3734400.0,6.5421,6.5715,6.5224,6.5617,3734400.0
2014-03-05 10:30:00,6.69,6.7,6.67,6.68,3216000.0,6.5617,6.5715,6.5421,6.5519,3216000.0
2014-03-05 11:00:00,6.69,6.7,6.68,6.68,3904000.0,6.5617,6.5715,6.5519,6.5519,3904000.0
2014-03-05 11:30:00,6.68,6.7,6.67,6.69,2689600.0,6.5519,6.5715,6.5421,6.5617,2689600.0
2014-03-05 12:00:00,6.69,6.69,6.68,6.69,1796800.0,6.5617,6.5617,6.5519,6.5617,1796800.0
2014-03-05 12:30:00,6.69,6.71,6.68,6.7,1723200.0,6.5617,6.5813,6.5519,6.5715,1723200.0
2014-03-05 13:00:00,6.7,6.71,6.69,6.7,1822400.0,6.5715,6.5813,6.5617,6.5715,1822400.0
2014-03-05 13:30:00,6.7,6.7,6.68,6.69,2307200.0,6.5715,6.5715,6.5519,6.5617,2307200.0
2014-03-05 14:00:00,6.69,6.7,6.68,6.69,2416000.0,6.5617,6.5715,6.5519,6.5617,2416000.0
2014-03-05 14:30:00,6.69,6.69,6.68,6.68,2672000.0,6.5617,6.5617,6.5519,6.5519,2672000.0
2014-03-05 15:00:00,6.68,6.69,6.67,6.69,2108800.0,6.5519,6.5617,6.5421,6.5617,2108800.0
2014-03-05 15:30:00,6.69,6.7,6.68,6.69,5384000.0,6.5617,6.5715,6.5519,6.5617,5384000.0
2014-03-06 09:30:00,6.72,6.73,6.71,6.72,6124800.0,6.5911,6.6009,6.5813,6.5911,6124800.0
2014-03-06 10:00:00,6.71,6.72,6.68,6.72,6430400.0,6.5813,6.5911,6.5519,6.5911,6430400.0
2014-03-06 10:30:00,6.72,6.72,6.7,6.71,2145600.0,6.5911,6.5911,6.5715,6.5813,2145600.0
2014-03-06 11:00:00,6.71,6.72,6.7,6.71,2364800.0,6.5813,6.5911,6.5715,6.5813,2364800.0
2014-03-06 11:30:00,6.71,6.72,6.71,6.72,1561600.0,6.5813,6.5911,6.5813,6.5911,1561600.0
2014-03-06 12:00:00,6.72,6.72,6.71,6.71,1313600.0,6.5911,6.5911,6.5813,6.5813,1313600.0
2014-03-06 12:30:00,6.72,6.72,6.7,6.71,1374400.0,6.5911,6.5911,6.5715,6.5813,1374400.0
2014-03-06 13:00:00,6.71,6.71,6.68,6.68,2131200.0,6.5813,6.5813,6.5519,6.5519,2131200.0
2014-03-06 13:30:00,6.68,6.69,6.64,6.64,3777600.0,6.5519,6.5617,6.5126,6.5126,3777600.0
2014-03-06 14:00:00,6.64,6.67,6.63,6.67,4320000.0,6.5126,6.5421,6.5028,6.5421,4320000.0
2014-03-06 14:30:00,6.67,6.68,6.66,6.67,2955200.0,6.5421,6.5519,6.5323,6.5421,2955200.0
2014-03-06 15:00:00,6.67,6.68,6.66,6.67,1587200.0,6.5421,6.5519,6.5323,6.5421,1587200.0
2014-03-06 15:30:00,6.67,6.69,6.65,6.68,6676800.0,6.5421,6.5617,6.5224,6.5519,6676800.0
2014-03-07 09:30:00,6.72,6.73,6.59,6.61,12124800.0,6.5911,6.6009,6.4636,6.4832,12124800.0
2014-03-07 10:00:00,6.61,6.65,6.59,6.63,6684800.0,6.4832,6.5224,6.4636,6.5028,6684800.0
2014-03-07 10:30:00,6.63,6.65,6.6,6.6,4790400.0,6.5028,6.5224,6.4734,6.4734,4790400.0
2014-03-07 11:00:00,6.6,6.6,6.55,6.58,5046400.0,6.4734,6.4734,6.4244,6.4538,5046400.0
2014-03-07 11:30:00,6.58,6.61,6.57,6.6,5196800.0,6.4538,6.4832,6.444,6.4734,5196800.0
2014-03-07 12:00:00,6.6,6.6,6.58,6.6,1849600.0,6.4734,6.4734,6.4538,6.4734,1849600.0
2014-03-07 12:30:00,6.6,6.6,6.58,6.58,1353600.0,6.4734,6.4734,6.4538,6.4538,1353600.0
2014-03-07 13:00:00,6.58,6.58,6.54,6.58,3700800.0,6.4538,6.4538,6.4146,6.4538,3700800.0
2014-03-07 13:30:00,6.58,6.58,6.55,6.58,2894400.0,6.4538,6.4538,6.4244,6.4538,2894400.0
2014-03-07 14:00:00,6.58,6.58,6.55,6.56,3134400.0,6.4538,6.4538,6.4244,6.4342,3134400.0
2014-03-07 14:30:00,6.56,6.59,6.55,6.58,3838400.0,6.4342,6.4636,6.4244,6.4538,3838400.0
2014-03-07 15:00:00,6.58,6.6,6.57,6.58,2620800.0,6.4538,6.4734,6.444,6.4538,2620800.0
2014-03-07 15:30:00,6.58,6.61,6.57,6.61,5691200.0,6.4538,6.4832,6.444,6.4832,5691200.0
2014-03-10 09:30:00,6.61,6.63,6.58,6.63,5732800.0,6.4832,6.5028,6.4538,6.5028,5732800.0
2014-03-10 10:00:00,6.63,6.63,6.57,6.58,2388800.0,6.5028,6.5028,6.444,6.4538,2388800.0
2014-03-10 10:30:00,6.58,6.58,6.54,6.55,5276800.0,6.4538,6.4538,6.4146,6.4244,5276800.0
2014-03-10 11:00:00,6.55,6.61,6.54,6.6,4294400.0,6.4244,6.4832,6.4146,6.4734,4294400.0
2014-03-10 11:30:00,6.6,6.61,6.58,6.59,1971200.0,6.4734,6.4832,6.4538,6.4636,1971200.0
2014-03-10 12:00:00,6.58,6.6,6.58,6.59,2216000.0,6.4538,6.4734,6.4538,6.4636,2216000.0
2014-03-10 12:30:00,6.59,6.61,6.58,6.61,2107200.0,6.4636,6.4832,6.4538,6.4832,2107200.0
2014-03-10 13:00:00,6.61,6.61,6.59,6.59,1998400.0,6.4832,6.4832,6.4636,6.4636,1998400.0
2014-03-10 13:30:00,6.59,6.59,6.57,6.58,1400000.0,6.4636,6.4636,6.444,6.4538,1400000.0
2014-03-10 14:00:00,6.58,6.59,6.57,6.59,1500800.0,6.4538,6.4636,6.444,6.4636,1500800.0
2014-03-10 14:30:00,6.59,6.61,6.59,6.6,1996800.0,6.4636,6.4832,6.4636,6.4734,1996800.0
2014-03-10 15:00:00,6.6,6.6,6.58,6.6,1987200.0,6.4734,6.4734,6.4538,6.4734,1987200.0
2014-03-10 15:30:00,6.6,6.62,6.6,6.62,4059200.0,6.4734,6.493,6.4734,6.493,4059200.0
2014-03-11 09:30:00,6.65,6.66,6.6,6.63,4788800.0,6.5224,6.5323,6.4734,6.5028,4788800.0
2014-03-11 10:00:00,6.63,6.66,6.61,6.66,3905600.0,6.5028,6.5323,6.4832,6.5323,3905600.0
2014-03-11 10:30:00,6.66,6.69,6.66,6.68,4153600.0,6.5323,6.5617,6.5323,6.5519,4153600.0
2014-03-11 11:00:00,6.68,6.68,6.67,6.67,2931200.0,6.5519,6.5519,6.5421,6.5421,2931200.0
2014-03-11 11:30:00,6.67,6.67,6.63,6.65,4139200.0,6.5421,6.5421,6.5028,6.5224,4139200.0
2014-03-11 12:00:00,6.65,6.65,6.61,6.62,6964800.0,6.5224,6.5224,6.4832,6.493,6964800.0
2014-03-11 12:30:00,6.62,6.63,6.62,6.62,3059200.0,6.493,6.5028,6.493,6.493,3059200.0
2014-03-11 13:00:00,6.62,6.62,6.59,6.59,4705600.0,6.493,6.493,6.4636,6.4636,4705600.0
2014-03-11 13:30:00,6.59,6.62,6.59,6.62,4993600.0,6.4636,6.493,6.4636,6.493,4993600.0
2014-03-11 14:00:00,6.62,6.62,6.58,6.59,3396800.0,6.493,6.493,6.4538,6.4636,3396800.0
2014-03-11 14:30:00,6.59,6.59,6.56,6.56,5676800.0,6.4636,6.4636,6.4342,6.4342,5676800.0
2014-03-11 15:00:00,6.56,6.56,6.53,6.55,8265600.0,6.4342,6.4342,6.4047,6.4244,8265600.0
2014-03-11 15:30:00,6.55,6.57,6.54,6.57,8745600.0,6.4244,6.444,6.4146,6.444,8745600.0
2014-03-12 09:30:00,6.51,6.53,6.46,6.49,8035200.0,6.3851,6.4047,6.3361,6.3655,8035200.0
2014-03-12 10:00:00,6.49,6.55,6.49,6.53,5608000.0,6.3655,6.4244,6.3655,6.4047,5608000.0
2014-03-12 10:30:00,6.53,6.57,6.52,6.57,6720000.0,6.4047,6.444,6.3949,6.444,6720000.0
2014-03-12 11:00:00,6.57,6.62,6.56,6.61,5080000.0,6.444,6.493,6.4342,6.4832,5080000.0
2014-03-12 11:30:00,6.61,6.61,6.58,6.58,2723200.0,6.4832,6.4832,6.4538,6.4538,2723200.0
2014-03-12 12:00:00,6.58,6.6,6.58,6.58,2878400.0,6.4538,6.4734,6.4538,6.4538,2878400.0
2014-03-12 12:30:00,6.59,6.61,6.57,6.61,3883200.0,6.4636,6.4832,6.444,6.4832,3883200.0
2014-03-12 13:00:00,6.61,6.61,6.58,6.59,1224000.0,6.4832,6.4832,6.4538,6.4636,1224000.0
2014-03-12 13:30:00,6.59,6.6,6.59,6.6,1393600.0,6.4636,6.4734,6.4636,6.4734,1393600.0
2014-03-12 14:00:00,6.6,6.62,6.59,6.61,2728000.0,6.4734,6.493,6.4636,6.4832,2728000.0
2014-03-12 14:30:00,6.61,6.61,6.59,6.59,2544000.0,6.4832,6.4832,6.4636,6.4636,2544000.0
2014-03-12 15:00:00,6.59,6.6,6.58,6.58,4073600.0,6.4636,6.4734,6.4538,6.4538,4073600.0
2014-03-12 15:30:00,6.58,6.62,6.57,6.62,6016000.0,6.4538,6.493,6.444,6.493,6016000.0
2014-03-13 09:30:00,6.66,6.67,6.63,6.65,7073600.0,6.5323,6.5421,6.5028,6.5224,7073600.0
2014-03-13 10:00:00,6.65,6.67,6.62,6.63,4201600.0,6.5224,6.5421,6.493,6.5028,4201600.0
2014-03-13 10:30:00,6.63,6.63,6.58,6.58,4521600.0,6.5028,6.5028,6.4538,6.4538,4521600.0
2014-03-13 11:00:00,6.58,6.59,6.56,6.56,3977600.0,6.4538,6.4636,6.4342,6.4342,3977600.0
2014-03-13 11:30:00,6.56,6.58,6.54,6.55,3691200.0,6.4342,6.4538,6.4146,6.4244,3691200.0
2014-03-13 12:00:00,6.55,6.56,6.5,6.5,3582400.0,6.4244,6.4342,6.3753,6.3753,3582400.0
2014-03-13 12:30:00,6.5,6.5,6.46,6.47,7180800.0,6.3753,6.3753,6.3361,6.3459,7180800.0
2014-03-13 13:00:00,6.47,6.47,6.39,6.47,12198400.0,6.3459,6.3459,6.2674,6.3459,12198400.0
2014-03-13 13:30:00,6.47,6.47,6.42,6.43,5376000.0,6.3459,6.3459,6.2969,6.3067,5376000.0
2014-03-13 14:00:00,6.43,6.44,6.4,6.42,5715200.0,6.3067,6.3165,6.2772,6.2969,5715200.0
2014-03-13 14:30:00,6.42,6.45,6.4,6.41,5966400.0,6.2969,6.3263,6.2772,6.287,5966400.0
2014-03-13 15:00:00,6.41,6.43,6.37,6.39,9984000.0,6.287,6.3067,6.2478,6.2674,9984000.0
2014-03-13 15:30:00,6.39,6.43,6.39,6.43,11356800.0,6.2674,6.3067,6.2674,6.3067,11356800.0
2014-03-14 09:30:00,6.38,6.44,6.37,6.37,7150400.0,6.2576,6.3165,6.2478,6.2478,7150400.0
2014-03-14 10:00:00,6.37,6.44,6.37,6.41,7425600.0,6.2478,6.3165,6.2478,6.287,7425600.0
2014-03-14 10:30:00,6.42,6.42,6.36,6.37,3769600.0,6.2969,6.2969,6.238,6.2478,3769600.0
2014-03-14 11:00:00,6.37,6.37,6.33,6.36,4859200.0,6.2478,6.2478,6.2086,6.238,4859200.0
2014-03-14 11:30:00,6.36,6.43,6.36,6.43,9331200.0,6.238,6.3067,6.238,6.3067,9331200.0
2014-03-14 12:00:00,6.43,6.43,6.4,6.4,3238400.0,6.3067,6.3067,6.2772,6.2772,3238400.0
2014-03-14 12:30:00,6.4,6.42,6.38,6.41,4441600.0,6.2772,6.2969,6.2576,6.287,4441600.0
2014-03-14 13:00:00,6.41,6.42,6.38,6.39,1881600.0,6.287,6.2969,6.2576,6.2674,1881600.0
2014-03-14 13:30:00,6.39,6.4,6.37,6.38,2862400.0,6.2674,6.2772,6.2478,6.2576,2862400.0
2014-03-14 14:00:00,6.38,6.38,6.36,6.38,2771200.0,6.2576,6.2576,6.238,6.2576,2771200.0
2014-03-14 14:30:00,6.37,6.37,6.34,6.34,3088000.0,6.2478,6.2478,6.2184,6.2184,3088000.0
2014-03-14 15:00:00,6.34,6.36,6.34,6.35,4022400.0,6.2184,6.238,6.2184,6.2282,4022400.0
2014-03-14 15:30:00,6.35,6.37,6.33,6.34,6129600.0,6.2282,6.2478,6.2086,6.2184,6129600.0
2014-03-17 09:30:00,6.42,6.55,6.41,6.48,7294400.0,6.2969,6.4244,6.287,6.3557,7294400.0
2014-03-17 10:00:00,6.48,6.51,6.47,6.48,4844800.0,6.3557,6.3851,6.3459,6.3557,4844800.0
2014-03-17 10:30:00,6.48,6.49,6.44,6.46,5294400.0,6.3557,6.3655,6.3165,6.3361,5294400.0
2014-03-17 11:00:00,6.46,6.49,6.44,6.45,4480000.0,6.3361,6.3655,6.3165,6.3263,4480000.0
2014-03-17 11:30:00,6.45,6.48,6.44,6.48,2704000.0,6.3263,6.3557,6.3165,6.3557,2704000.0
2014-03-17 12:00:00,6.48,6.5,6.47,6.5,2550400.0,6.3557,6.3753,6.3459,6.3753,2550400.0
2014-03-17 12:30:00,6.5,6.51,6.48,6.49,3867200.0,6.3753,6.3851,6.3557,6.3655,3867200.0
2014-03-17 13:00:00,6.49,6.5,6.48,6.48,3096000.0,6.3655,6.3753,6.3557,6.3557,3096000.0
2014-03-17 13:30:00,6.48,6.5,6.48,6.49,1273600.0,6.3557,6.3753,6.3557,6.3655,1273600.0
2014-03-17 14:00:00,6.49,6.5,6.47,6.5,1284800.0,6.3655,6.3753,6.3459,6.3753,1284800.0
2014-03-17 14:30:00,6.5,6.5,6.48,6.49,958400.0,6.3753,6.3753,6.3557,6.3655,958400.0
2014-03-17 15:00:00,6.49,6.49,6.47,6.48,899200.0,6.3655,6.3655,6.3459,6.3557,899200.0
2014-03-17 15:30:00,6.48,6.48,6.44,6.45,5536000.0,6.3557,6.3557,6.3165,6.3263,5536000.0
2014-03-18 09:30:00,6.46,6.54,6.46,6.53,7616000.0,6.3361,6.4146,6.3361,6.4047,7616000.0
2014-03-18 10:00:00,6.53,6.57,6.52,6.56,5097600.0,6.4047,6.444,6.3949,6.4342,5097600.0
2014-03-18 10:30:00,6.56,6.58,6.55,6.56,6168000.0,6.4342,6.4538,6.4244,6.4342,6168000.0
2014-03-18 11:00:00,6.56,6.58,6.55,6.58,3560000.0,6.4342,6.4538,6.4244,6.4538,3560000.0
2014-03-18 11:30:00,6.58,6.59,6.56,6.58,3784000.0,6.4538,6.4636,6.4342,6.4538,3784000.0
2014-03-18 12:00:00,6.58,6.6,6.57,6.58,3224000.0,6.4538,6.4734,6.444,6.4538,3224000.0
2014-03-18 12:30:00,6.58,6.59,6.57,6.58,2371200.0,6.4538,6.4636,6.444,6.4538,2371200.0
2014-03-18 13:00:00,6.58,6.6,6.57,6.59,2304000.0,6.4538,6.4734,6.444,6.4636,2304000.0
2014-03-18 13:30:00,6.59,6.61,6.59,6.61,3284800.0,6.4636,6.4832,6.4636,6.4832,3284800.0
2014-03-18 14:00:00,6.61,6.62,6.6,6.61,2152000.0,6.4832,6.493,6.4734,6.4832,2152000.0
2014-03-18 14:30:00,6.61,6.62,6.61,6.61,2470400.0,6.4832,6.493,6.4832,6.4832,2470400.0
2014-03-18 15:00:00,6.61,6.62,6.6,6.61,2385600.0,6.4832,6.493,6.4734,6.4832,2385600.0
2014-03-18 15:30:00,6.61,6.61,6.6,6.61,7240000.0,6.4832,6.4832,6.4734,6.4832,7240000.0
2014-03-19 09:30:00,6.61,6.62,6.57,6.62,7881600.0,6.4832,6.493,6.444,6.493,7881600.0
2014-03-19 10:00:00,6.62,6.62,6.59,6.6,4457600.0,6.493,6.493,6.4636,6.4734,4457600.0
2014-03-19 10:30:00,6.6,6.6,6.56,6.59,3230400.0,6.4734,6.4734,6.4342,6.4636,3230400.0
2014-03-19 11:00:00,6.59,6.61,6.59,6.59,2217600.0,6.4636,6.4832,6.4636,6.4636,2217600.0
2014-03-19 11:30:00,6.59,6.6,6.58,6.6,2166400.0,6.4636,6.4734,6.4538,6.4734,2166400.0
2014-03-19 12:00:00,6.59,6.61,6.59,6.6,2099200.0,6.4636,6.4832,6.4636,6.4734,2099200.0
2014-03-19 12:30:00,6.6,6.61,6.59,6.61,1784000.0,6.4734,6.4832,6.4636,6.4832,1784000.0
2014-03-19 13:00:00,6.61,6.62,6.61,6.61,1372800.0,6.4832,6.493,6.4832,6.4832,1372800.0
2014-03-19 13:30:00,6.61,6.62,6.61,6.62,1224000.0,6.4832,6.493,6.4832,6.493,1224000.0
2014-03-19 14:00:00,6.61,6.61,6.55,6.58,9534400.0,6.4832,6.4832,6.4244,6.4538,9534400.0
2014-03-19 14:30:00,6.58,6.6,6.55,6.57,4990400.0,6.4538,6.4734,6.4244,6.444,4990400.0
2014-03-19 15:00:00,6.57,6.57,6.45,6.5,11352000.0,6.444,6.444,6.3263,6.3753,11352000.0
2014-03-19 15:30:00,6.5,6.55,6.49,6.53,9147200.0,6.3753,6.4244,6.3655,6.4047,9147200.0
2014-03-20 09:30:00,6.49,6.53,6.47,6.5,8779200.0,6.3655,6.4047,6.3459,6.3753,8779200.0
2014-03-20 10:00:00,6.5,6.57,6.49,6.56,8094400.0,6.3753,6.444,6.3655,6.4342,8094400.0
2014-03-20 10:30:00,6.56,6.58,6.54,6.55,3307200.0,6.4342,6.4538,6.4146,6.4244,3307200.0
2014-03-20 11:00:00,6.55,6.56,6.52,6.55,2992000.0,6.4244,6.4342,6.3949,6.4244,2992000.0
2014-03-20 11:30:00,6.55,6.56,6.54,6.56,2804800.0,6.4244,6.4342,6.4146,6.4342,2804800.0
2014-03-20 12:00:00,6.56,6.59,6.55,6.59,3260800.0,6.4342,6.4636,6.4244,6.4636,3260800.0
2014-03-20 12:30:00,6.59,6.6,6.58,6.6,2785600.0,6.4636,6.4734,6.4538,6.4734,2785600.0
2014-03-20 13:00:00,6.6,6.61,6.58,6.58,3038400.0,6.4734,6.4832,6.4538,6.4538,3038400.0
2014-03-20 13:30:00,6.58,6.59,6.58,6.59,1739200.0,6.4538,6.4636,6.4538,6.4636,1739200.0
2014-03-20 14:00:00,6.59,6.6,6.58,6.59,1838400.0,6.4636,6.4734,6.4538,6.4636,1838400.0
2014-03-20 14:30:00,6.59,6.6,6.58,6.58,1064000.0,6.4636,6.4734,6.4538,6.4538,1064000.0
2014-03-20 15:00:00,6.58,6.58,6.55,6.55,2713600.0,6.4538,6.4538,6.4244,6.4244,2713600.0
2014-03-20 15:30:00,6.55,6.57,6.54,6.57,4864000.0,6.4244,6.444,6.4146,6.444,4864000.0
2014-03-21 09:30:00,6.64,6.65,6.54,6.54,14508800.0,6.5126,6.5224,6.4146,6.4146,14508800.0
2014-03-21 10:00:00,6.54,6.55,6.47,6.48,11180800.0,6.4146,6.4244,6.3459,6.3557,11180800.0
2014-03-21 10:30:00,6.48,6.53,6.47,6.52,6067200.0,6.3557,6.4047,6.3459,6.3949,6067200.0
2014-03-21 11:00:00,6.52,6.53,6.5,6.53,3832000.0,6.3949,6.4047,6.3753,6.4047,3832000.0
2014-03-21 11:30:00,6.53,6.55,6.52,6.53,3500800.0,6.4047,6.4244,6.3949,6.4047,3500800.0
2014-03-21 12:00:00,6.53,6.55,6.52,6.54,1948800.0,6.4047,6.4244,6.3949,6.4146,1948800.0
2014-03-21 12:30:00,6.54,6.54,6.51,6.51,2108800.0,6.4146,6.4146,6.3851,6.3851,2108800.0
2014-03-21 13:00:00,6.51,6.51,6.47,6.47,4697600.0,6.3851,6.3851,6.3459,6.3459,4697600.0
2014-03-21 13:30:00,6.47,6.48,6.46,6.46,5899200.0,6.3459,6.3557,6.3361,6.3361,5899200.0
2014-03-21 14:00:00,6.46,6.48,6.41,6.42,7420800.0,6.3361,6.3557,6.287,6.2969,7420800.0
2014-03-21 14:30:00,6.41,6.45,6.4,6.42,5595200.0,6.287,6.3263,6.2772,6.2969,5595200.0
2014-03-21 15:00:00,6.42,6.43,6.4,6.43,5507200.0,6.2969,6.3067,6.2772,6.3067,5507200.0
2014-03-21 15:30:00,6.42,6.42,6.39,6.41,9560000.0,6.2969,6.2969,6.2674,6.287,9560000.0
2014-03-24 09:30:00,6.46,6.47,6.34,6.37,13604800.0,6.3361,6.3459,6.2184,6.2478,13604800.0
2014-03-24 10:00:00,6.37,6.37,6.3,6.3,8779200.0,6.2478,6.2478,6.1792,6.1792,8779200.0
2014-03-24 10:30:00,6.3,6.31,6.23,6.24,11841600.0,6.1792,6.189,6.1105,6.1203,11841600.0
2014-03-24 11:00:00,6.24,6.24,6.18,6.24,11411200.0,6.1203,6.1203,6.0615,6.1203,11411200.0
2014-03-24 11:30:00,6.23,6.26,6.2,6.23,7283200.0,6.1105,6.1399,6.0811,6.1105,7283200.0
2014-03-24 12:00:00,6.23,6.25,6.22,6.22,4596800.0,6.1105,6.1301,6.1007,6.1007,4596800.0
2014-03-24 12:30:00,6.22,6.23,6.2,6.21,6211200.0,6.1007,6.1105,6.0811,6.0909,6211200.0
2014-03-24 13:00:00,6.21,6.25,6.21,6.24,3611200.0,6.0909,6.1301,6.0909,6.1203,3611200.0
2014-03-24 13:30:00,6.24,6.28,6.24,6.28,4152000.0,6.1203,6.1595,6.1203,6.1595,4152000.0
2014-03-24 14:00:00,6.28,6.31,6.27,6.3,4798400.0,6.1595,6.189,6.1497,6.1792,4798400.0
2014-03-24 14:30:00,6.31,6.33,6.29,6.31,3560000.0,6.189,6.2086,6.1694,6.189,3560000.0
2014-03-24 15:00:00,6.3,6.32,6.27,6.32,3742400.0,6.1792,6.1988,6.1497,6.1988,3742400.0
2014-03-24 15:30:00,6.32,6.34,6.3,6.3,10883200.0,6.1988,6.2184,6.1792,6.1792,10883200.0
2014-03-25 09:30:00,6.37,6.41,6.36,6.41,11940800.0,6.2478,6.287,6.238,6.287,11940800.0
2014-03-25 10:00:00,6.41,6.44,6.38,6.4,12160000.0,6.287,6.3165,6.2576,6.2772,12160000.0
2014-03-25 10:30:00,6.4,6.4,6.29,6.3,9124800.0,6.2772,6.2772,6.1694,6.1792,9124800.0
2014-03-25 11:00:00,6.3,6.34,6.29,6.33,6718400.0,6.1792,6.2184,6.1694,6.2086,6718400.0
2014-03-25 11:30:00,6.33,6.33,6.24,6.26,6868800.0,6.2086,6.2086,6.1203,6.1399,6868800.0
2014-03-25 12:00:00,6.26,6.28,6.24,6.25,4720000.0,6.1399,6.1595,6.1203,6.1301,4720000.0
2014-03-25 12:30:00,6.25,6.32,6.24,6.31,5233600.0,6.1301,6.1988,6.1203,6.189,5233600.0
2014-03-25 13:00:00,6.31,6.35,6.3,6.35,3806400.0,6.189,6.2282,6.1792,6.2282,3806400.0
2014-03-25 13:30:00,6.35,6.36,6.33,6.34,4307200.0,6.2282,6.238,6.2086,6.2184,4307200.0
2014-03-25 14:00:00,6.34,6.36,6.33,6.33,6022400.0,6.2184,6.238,6.2086,6.2086,6022400.0
2014-03-25 14:30:00,6.33,6.34,6.32,6.33,2819200.0,6.2086,6.2184,6.1988,6.2086,2819200.0
2014-03-25 15:00:00,6.33,6.36,6.32,6.34,3518400.0,6.2086,6.238,6.1988,6.2184,3518400.0
2014-03-25 15:30:00,6.34,6.36,6.33,6.34,5252800.0,6.2184,6.238,6.2086,6.2184,5252800.0
2014-03-26 09:30:00,6.4,6.43,6.36,6.4,11248000.0,6.2772,6.3067,6.238,6.2772,11248000.0
2014-03-26 10:00:00,6.39,6.41,6.35,6.37,6406400.0,6.2674,6.287,6.2282,6.2478,6406400.0
2014-03-26 10:30:00,6.36,6.39,6.33,6.33,5398400.0,6.238,6.2674,6.2086,6.2086,5398400.0
2014-03-26 11:00:00,6.33,6.38,6.32,6.37,4422400.0,6.2086,6.2576,6.1988,6.2478,4422400.0
2014-03-26 11:30:00,6.37,6.37,6.31,6.34,4076800.0,6.2478,6.2478,6.189,6.2184,4076800.0
2014-03-26 12:00:00,6.34,6.34,6.3,6.32,3952000.0,6.2184,6.2184,6.1792,6.1988,3952000.0
2014-03-26 12:30:00,6.32,6.34,6.31,6.33,2884800.0,6.1988,6.2184,6.189,6.2086,2884800.0
2014-03-26 13:00:00,6.33,6.34,6.27,6.27,3100800.0,6.2086,6.2184,6.1497,6.1497,3100800.0
2014-03-26 13:30:00,6.27,6.28,6.23,6.26,7947200.0,6.1497,6.1595,6.1105,6.1399,7947200.0
2014-03-26 14:00:00,6.26,6.26,6.21,6.25,6256000.0,6.1399,6.1399,6.0909,6.1301,6256000.0
2014-03-26 14:30:00,6.25,6.29,6.23,6.28,6334400.0,6.1301,6.1694,6.1105,6.1595,6334400.0
2014-03-26 15:00:00,6.28,6.29,6.23,6.23,5715200.0,6.1595,6.1694,6.1105,6.1105,5715200.0
2014-03-26 15:30:00,6.23,6.24,6.17,6.18,10100800.0,6.1105,6.1203,6.0517,6.0615,10100800.0
2014-03-27 09:30:00,6.16,6.17,6.04,6.13,12856000.0,6.0418,6.0517,5.9241,6.0124,12856000.0
2014-03-27 10:00:00,6.12,6.21,6.11,6.19,8513600.0,6.0026,6.0909,5.9928,6.0713,8513600.0
2014-03-27 10:30:00,6.19,6.2,6.13,6.16,7105600.0,6.0713,6.0811,6.0124,6.0418,7105600.0
2014-03-27 11:00:00,6.17,6.17,6.11,6.11,4894400.0,6.0517,6.0517,5.9928,5.9928,4894400.0
2014-03-27 11:30:00,6.11,6.11,6.06,6.1,6862400.0,5.9928,5.9928,5.9438,5.983,6862400.0
2014-03-27 12:00:00,6.1,6.13,6.06,6.13,5489600.0,5.983,6.0124,5.9438,6.0124,5489600.0
2014-03-27 12:30:00,6.13,6.13,6.1,6.12,3136000.0,6.0124,6.0124,5.983,6.0026,3136000.0
2014-03-27 13:00:00,6.12,6.16,6.12,6.13,2424000.0,6.0026,6.0418,6.0026,6.0124,2424000.0
2014-03-27 13:30:00,6.13,6.14,6.1,6.11,2816000.0,6.0124,6.0222,5.983,5.9928,2816000.0
2014-03-27 14:00:00,6.11,6.14,6.08,6.13,2680000.0,5.9928,6.0222,5.9634,6.0124,2680000.0
2014-03-27 14:30:00,6.14,6.14,6.1,6.1,1932800.0,6.0222,6.0222,5.983,5.983,1932800.0
2014-03-27 15:00:00,6.1,6.11,6.08,6.11,2660800.0,5.983,5.9928,5.9634,5.9928,2660800.0
2014-03-27 15:30:00,6.11,6.13,6.1,6.11,3963200.0,5.9928,6.0124,5.983,5.9928,3963200.0
2014-03-28 09:30:00,6.14,6.24,6.13,6.22,8774400.0,6.0222,6.1203,6.0124,6.1007,8774400.0
2014-03-28 10:00:00,6.22,6.25,6.22,6.23,5012800.0,6.1007,6.1301,6.1007,6.1105,5012800.0
2014-03-28 10:30:00,6.23,6.26,6.22,6.25,3512000.0,6.1105,6.1399,6.1007,6.1301,3512000.0
2014-03-28 11:00:00,6.25,6.25,6.23,6.24,3259200.0,6.1301,6.1301,6.1105,6.1203,3259200.0
2014-03-28 11:30:00,6.24,6.24,6.21,6.23,2993600.0,6.1203,6.1203,6.0909,6.1105,2993600.0
2014-03-28 12:00:00,6.23,6.24,6.2,6.21,2256000.0,6.1105,6.1203,6.0811,6.0909,2256000.0
2014-03-28 12:30:00,6.21,6.22,6.21,6.21,1334400.0,6.0909,6.1007,6.0909,6.0909,1334400.0
2014-03-28 13:00:00,6.21,6.21,6.17,6.19,3683200.0,6.0909,6.0909,6.0517,6.0713,3683200.0
2014-03-28 13:30:00,6.19,6.2,6.17,6.17,2379200.0,6.0713,6.0811,6.0517,6.0517,2379200.0
2014-03-28 14:00:00,6.17,6.17,6.1,6.13,7185600.0,6.0517,6.0517,5.983,6.0124,7185600.0
2014-03-28 14:30:00,6.13,6.13,6.1,6.12,2550400.0,6.0124,6.0124,5.983,6.0026,2550400.0
2014-03-28 15:00:00,6.13,6.14,6.11,6.13,2283200.0,6.0124,6.0222,5.9928,6.0124,2283200.0
2014-03-28 15:30:00,6.13,6.13,6.11,6.13,4524800.0,6.0124,6.0124,5.9928,6.0124,4524800.0
2014-03-31 09:30:00,6.22,6.27,6.21,6.27,10312000.0,6.1007,6.1497,6.0909,6.1497,10312000.0
2014-03-31 10:00:00,6.27,6.3,6.25,6.27,7460800.0,6.1497,6.1792,6.1301,6.1497,7460800.0
2014-03-31 10:30:00,6.27,6.28,6.25,6.26,3212800.0,6.1497,6.1595,6.1301,6.1399,3212800.0
2014-03-31 11:00:00,6.26,6.26,6.22,6.24,3011200.0,6.1399,6.1399,6.1007,6.1203,3011200.0
2014-03-31 11:30:00,6.24,6.26,6.23,6.25,2558400.0,6.1203,6.1399,6.1105,6.1301,2558400.0
2014-03-31 12:00:00,6.26,6.28,6.25,6.27,2982400.0,6.1399,6.1595,6.1301,6.1497,2982400.0
2014-03-31 12:30:00,6.27,6.28,6.26,6.27,2731200.0,6.1497,6.1595,6.1399,6.1497,2731200.0
2014-03-31 13:00:00,6.27,6.27,6.25,6.26,1323200.0,6.1497,6.1497,6.1301,6.1399,1323200.0
2014-03-31 13:30:00,6.26,6.26,6.22,6.22,2081600.0,6.1399,6.1399,6.1007,6.1007,2081600.0
2014-03-31 14:00:00,6.22,6.24,6.22,6.24,3052800.0,6.1007,6.1203,6.1007,6.1203,3052800.0
2014-03-31 14:30:00,6.24,6.25,6.23,6.25,2891200.0,6.1203,6.1301,6.1105,6.1301,2891200.0
2014-03-31 15:00:00,6.24,6.25,6.23,6.25,2787200.0,6.1203,6.1301,6.1105,6.1301,2787200.0
2014-03-31 15:30:00,6.25,6.25,6.21,6.22,6806400.0,6.1301,6.1301,6.0909,6.1007,6806400.0
2014-04-01 09:30:00,6.28,6.37,6.27,6.37,11830400.0,6.1595,6.2478,6.1497,6.2478,11830400.0
2014-04-01 10:00:00,6.37,6.39,6.36,6.39,7844800.0,6.2478,6.2674,6.238,6.2674,7844800.0
2014-04-01 10:30:00,6.39,6.41,6.38,6.39,3902400.0,6.2674,6.287,6.2576,6.2674,3902400.0
2014-04-01 11:00:00,6.39,6.39,6.37,6.38,3708800.0,6.2674,6.2674,6.2478,6.2576,3708800.0
2014-04-01 11:30:00,6.38,6.39,6.37,6.37,3217600.0,6.2576,6.2674,6.2478,6.2478,3217600.0
2014-04-01 12:00:00,6.37,6.38,6.36,6.38,3169600.0,6.2478,6.2576,6.238,6.2576,3169600.0
2014-04-01 12:30:00,6.38,6.38,6.37,6.37,1203200.0,6.2576,6.2576,6.2478,6.2478,1203200.0
2014-04-01 13:00:00,6.37,6.37,6.35,6.37,1942400.0,6.2478,6.2478,6.2282,6.2478,1942400.0
2014-04-01 13:30:00,6.37,6.39,6.36,6.38,2070400.0,6.2478,6.2674,6.238,6.2576,2070400.0
2014-04-01 14:00:00,6.38,6.4,6.38,6.4,2395200.0,6.2576,6.2772,6.2576,6.2772,2395200.0
2014-04-01 14:30:00,6.4,6.41,6.39,6.4,2102400.0,6.2772,6.287,6.2674,6.2772,2102400.0
2014-04-01 15:00:00,6.4,6.41,6.39,6.41,2371200.0,6.2772,6.287,6.2674,6.287,2371200.0
2014-04-01 15:30:00,6.41,6.44,6.4,6.43,7363200.0,6.287,6.3165,6.2772,6.3067,7363200.0
2014-04-02 09:30:00,6.49,6.5,6.44,6.44,9665600.0,6.3655,6.3753,6.3165,6.3165,9665600.0
2014-04-02 10:00:00,6.44,6.47,6.42,6.47,5457600.0,6.3165,6.3459,6.2969,6.3459,5457600.0
2014-04-02 10:30:00,6.47,6.47,6.45,6.47,4334400.0,6.3459,6.3459,6.3263,6.3459,4334400.0
2014-04-02 11:00:00,6.47,6.48,6.44,6.45,4041600.0,6.3459,6.3557,6.3165,6.3263,4041600.0
2014-04-02 11:30:00,6.45,6.47,6.44,6.46,2609600.0,6.3263,6.3459,6.3165,6.3361,2609600.0
2014-04-02 12:00:00,6.46,6.46,6.44,6.46,2297600.0,6.3361,6.3361,6.3165,6.3361,2297600.0
2014-04-02 12:30:00,6.46,6.46,6.45,6.46,2489600.0,6.3361,6.3361,6.3263,6.3361,2489600.0
2014-04-02 13:00:00,6.46,6.46,6.42,6.43,2288000.0,6.3361,6.3361,6.2969,6.3067,2288000.0
2014-04-02 13:30:00,6.43,6.44,6.41,6.42,3276800.0,6.3067,6.3165,6.287,6.2969,3276800.0
2014-04-02 14:00:00,6.43,6.44,6.42,6.42,2588800.0,6.3067,6.3165,6.2969,6.2969,2588800.0
2014-04-02 14:30:00,6.42,6.44,6.41,6.44,1475200.0,6.2969,6.3165,6.287,6.3165,1475200.0
2014-04-02 15:00:00,6.44,6.47,6.43,6.47,2756800.0,6.3165,6.3459,6.3067,6.3459,2756800.0
2014-04-02 15:30:00,6.47,6.48,6.45,6.47,7841600.0,6.3459,6.3557,6.3263,6.3459,7841600.0
2014-04-03 09:30:00,6.48,6.5,6.45,6.5,6264000.0,6.3557,6.3753,6.3263,6.3753,6264000.0
2014-04-03 10:00:00,6.5,6.5,6.43,6.43,5246400.0,6.3753,6.3753,6.3067,6.3067,5246400.0
2014-04-03 10:30:00,6.43,6.45,6.42,6.45,4534400.0,6.3067,6.3263,6.2969,6.3263,4534400.0
2014-04-03 11:00:00,6.45,6.45,6.42,6.42,3000000.0,6.3263,6.3263,6.2969,6.2969,3000000.0
2014-04-03 11:30:00,6.42,6.43,6.4,6.4,4665600.0,6.2969,6.3067,6.2772,6.2772,4665600.0
2014-04-03 12:00:00,6.4,6.41,6.37,6.38,2300800.0,6.2772,6.287,6.2478,6.2576,2300800.0
2014-04-03 12:30:00,6.38,6.38,6.34,6.35,3104000.0,6.2576,6.2576,6.2184,6.2282,3104000.0
2014-04-03 13:00:00,6.35,6.37,6.34,6.37,2040000.0,6.2282,6.2478,6.2184,6.2478,2040000.0
2014-04-03 13:30:00,6.37,6.38,6.36,6.36,2372800.0,6.2478,6.2576,6.238,6.238,2372800.0
2014-04-03 14:00:00,6.36,6.36,6.34,6.34,2587200.0,6.238,6.238,6.2184,6.2184,2587200.0
2014-04-03 14:30:00,6.34,6.34,6.29,6.33,4588800.0,6.2184,6.2184,6.1694,6.2086,4588800.0
2014-04-03 15:00:00,6.33,6.35,6.33,6.35,2787200.0,6.2086,6.2282,6.2086,6.2282,2787200.0
2014-04-03 15:30:00,6.35,6.38,6.35,6.36,5856000.0,6.2282,6.2576,6.2282,6.238,5856000.0
2014-04-04 09:30:00,6.45,6.46,6.26,6.31,18633600.0,6.3263,6.3361,6.1399,6.189,18633600.0
2014-04-04 10:00:00,6.31,6.38,6.27,6.32,12881600.0,6.189,6.2576,6.1497,6.1988,12881600.0
2014-04-04 10:30:00,6.32,6.34,6.24,6.24,8412800.0,6.1988,6.2184,6.1203,6.1203,8412800.0
2014-04-04 11:00:00,6.24,6.24,6.15,6.17,9128000.0,6.1203,6.1203,6.032,6.0517,9128000.0
2014-04-04 11:30:00,6.17,6.19,6.11,6.14,12132800.0,6.0517,6.0713,5.9928,6.0222,12132800.0
2014-04-04 12:00:00,6.14,6.14,6.06,6.1,9896000.0,6.0222,6.0222,5.9438,5.983,9896000.0
2014-04-04 12:30:00,6.11,6.12,6.04,6.06,4484800.0,5.9928,6.0026,5.9241,5.9438,4484800.0
2014-04-04 13:00:00,6.06,6.1,6.04,6.07,5144000.0,5.9438,5.983,5.9241,5.9536,5144000.0
2014-04-04 13:30:00,6.07,6.08,6.05,6.07,3088000.0,5.9536,5.9634,5.934,5.9536,3088000.0
2014-04-04 14:00:00,6.06,6.08,6.03,6.04,3692800.0,5.9438,5.9634,5.9143,5.9241,3692800.0
2014-04-04 14:30:00,6.04,6.05,5.99,6.04,6995200.0,5.9241,5.934,5.8751,5.9241,6995200.0
2014-04-04 15:00:00,6.04,6.08,6.01,6.07,6676800.0,5.9241,5.9634,5.8947,5.9536,6676800.0
2014-04-04 15:30:00,6.07,6.08,6.02,6.02,7976000.0,5.9536,5.9634,5.9045,5.9045,7976000.0
2014-04-07 09:30:00,5.95,6.02,5.91,6.02,17307200.0,5.8359,5.9045,5.7966,5.9045,17307200.0
2014-04-07 10:00:00,6.02,6.06,5.99,5.99,8168000.0,5.9045,5.9438,5.8751,5.8751,8168000.0
2014-04-07 10:30:00,5.99,6.02,5.95,5.97,8265600.0,5.8751,5.9045,5.8359,5.8555,8265600.0
2014-04-07 11:00:00,5.97,6.0,5.96,5.97,3670400.0,5.8555,5.8849,5.8457,5.8555,3670400.0
2014-04-07 11:30:00,5.97,6.0,5.92,5.92,3201600.0,5.8555,5.8849,5.8064,5.8064,3201600.0
2014-04-07 12:00:00,5.92,5.94,5.88,5.9,5353600.0,5.8064,5.8261,5.7672,5.7868,5353600.0
2014-04-07 12:30:00,5.9,5.93,5.89,5.92,2689600.0,5.7868,5.8163,5.777,5.8064,2689600.0
2014-04-07 13:00:00,5.92,5.93,5.87,5.89,3048000.0,5.8064,5.8163,5.7574,5.777,3048000.0
2014-04-07 13:30:00,5.88,5.89,5.86,5.87,5329600.0,5.7672,5.777,5.7476,5.7574,5329600.0
2014-04-07 14:00:00,5.86,5.88,5.83,5.85,6539200.0,5.7476,5.7672,5.7182,5.7378,6539200.0
2014-04-07 14:30:00,5.86,5.93,5.84,5.92,7030400.0,5.7476,5.8163,5.728,5.8064,7030400.0
2014-04-07 15:00:00,5.92,5.98,5.91,5.98,7161600.0,5.8064,5.8653,5.7966,5.8653,7161600.0
2014-04-07 15:30:00,5.98,5.98,5.91,5.91,9486400.0,5.8653,5.8653,5.7966,5.7966,9486400.0
2014-04-08 09:30:00,5.92,5.98,5.89,5.93,15547200.0,5.8064,5.8653,5.777,5.8163,15547200.0
2014-04-08 10:00:00,5.93,5.97,5.88,5.89,8001600.0,5.8163,5.8555,5.7672,5.777,8001600.0
2014-04-08 10:30:00,5.89,6.01,5.89,5.99,5961600.0,5.777,5.8947,5.777,5.8751,5961600.0
2014-04-08 11:00:00,5.99,6.03,5.99,6.02,6956800.0,5.8751,5.9143,5.8751,5.9045,6956800.0
2014-04-08 11:30:00,6.02,6.03,5.98,6.01,3409600.0,5.9045,5.9143,5.8653,5.8947,3409600.0
2014-04-08 12:00:00,6.0,6.03,5.99,6.03,2710400.0,5.8849,5.9143,5.8751,5.9143,2710400.0
2014-04-08 12:30:00,6.03,6.03,6.0,6.0,1545600.0,5.9143,5.9143,5.8849,5.8849,1545600.0
2014-04-08 13:00:00,6.01,6.03,6.0,6.02,1532800.0,5.8947,5.9143,5.8849,5.9045,1532800.0
2014-04-08 13:30:00,6.03,6.03,6.0,6.02,2044800.0,5.9143,5.9143,5.8849,5.9045,2044800.0
2014-04-08 14:00:00,6.03,6.03,5.98,5.99,2012800.0,5.9143,5.9143,5.8653,5.8751,2012800.0
2014-04-08 14:30:00,5.99,6.01,5.97,6.0,2577600.0,5.8751,5.8947,5.8555,5.8849,2577600.0
2014-04-08 15:00:00,6.0,6.03,5.99,6.02,5032000.0,5.8849,5.9143,5.8751,5.9045,5032000.0
2014-04-08 15:30:00,6.02,6.03,6.01,6.02,8606400.0,5.9045,5.9143,5.8947,5.9045,8606400.0
2014-04-09 09:30:00,6.06,6.08,6.03,6.07,9339200.0,5.9438,5.9634,5.9143,5.9536,9339200.0
2014-04-09 10:00:00,6.06,6.1,6.03,6.08,8249600.0,5.9438,5.983,5.9143,5.9634,8249600.0
2014-04-09 10:30:00,6.08,6.1,6.07,6.09,3620800.0,5.9634,5.983,5.9536,5.9732,3620800.0
2014-04-09 11:00:00,6.08,6.09,6.06,6.09,1838400.0,5.9634,5.9732,5.9438,5.9732,1838400.0
2014-04-09 11:30:00,6.08,6.11,6.08,6.1,1691200.0,5.9634,5.9928,5.9634,5.983,1691200.0
2014-04-09 12:00:00,6.1,6.12,6.09,6.12,1369600.0,5.983,6.0026,5.9732,6.0026,1369600.0
2014-04-09 12:30:00,6.12,6.13,6.11,6.12,1788800.0,6.0026,6.0124,5.9928,6.0026,1788800.0
2014-04-09 13:00:00,6.12,6.13,6.11,6.11,1043200.0,6.0026,6.0124,5.9928,5.9928,1043200.0
2014-04-09 13:30:00,6.11,6.11,6.1,6.1,1312000.0,5.9928,5.9928,5.983,5.983,1312000.0
2014-04-09 14:00:00,6.1,6.19,6.1,6.19,7361600.0,5.983,6.0713,5.983,6.0713,7361600.0
2014-04-09 14:30:00,6.18,6.21,6.17,6.18,4334400.0,6.0615,6.0909,6.0517,6.0615,4334400.0
2014-04-09 15:00:00,6.18,6.21,6.17,6.2,3180800.0,6.0615,6.0909,6.0517,6.0811,3180800.0
2014-04-09 15:30:00,6.2,6.23,6.2,6.22,5808000.0,6.0811,6.1105,6.0811,6.1007,5808000.0
2014-04-10 09:30:00,6.23,6.23,6.12,6.14,10217600.0,6.1105,6.1105,6.0026,6.0222,10217600.0
2014-04-10 10:00:00,6.14,6.15,6.1,6.14,7376000.0,6.0222,6.032,5.983,6.0222,7376000.0
2014-04-10 10:30:00,6.14,6.15,6.06,6.06,6660800.0,6.0222,6.032,5.9438,5.9438,6660800.0
2014-04-10 11:00:00,6.06,6.06,5.99,6.0,8478400.0,5.9438,5.9438,5.8751,5.8849,8478400.0
2014-04-10 11:30:00,5.99,6.03,5.99,6.0,6200000.0,5.8751,5.9143,5.8751,5.8849,6200000.0
2014-04-10 12:00:00,6.0,6.01,5.94,5.95,8896000.0,5.8849,5.8947,5.8261,5.8359,8896000.0
2014-04-10 12:30:00,5.95,5.96,5.92,5.92,6203200.0,5.8359,5.8457,5.8064,5.8064,6203200.0
2014-04-10 13:00:00,5.92,5.95,5.88,5.89,9368000.0,5.8064,5.8359,5.7672,5.777,9368000.0
2014-04-10 13:30:00,5.9,5.93,5.88,5.93,9222400.0,5.7868,5.8163,5.7672,5.8163,9222400.0
2014-04-10 14:00:00,5.92,5.94,5.91,5.91,6377600.0,5.8064,5.8261,5.7966,5.7966,6377600.0
2014-04-10 14:30:00,5.9,5.91,5.85,5.87,11710400.0,5.7868,5.7966,5.7378,5.7574,11710400.0
2014-04-10 15:00:00,5.87,5.87,5.81,5.83,14513600.0,5.7574,5.7574,5.6986,5.7182,14513600.0
2014-04-10 15:30:00,5.83,5.88,5.83,5.84,13744000.0,5.7182,5.7672,5.7182,5.728,13744000.0
2014-04-11 09:30:00,5.74,5.85,5.71,5.82,20352000.0,5.6299,5.7378,5.6005,5.7084,20352000.0
2014-04-11 10:00:00,5.82,5.83,5.72,5.8,9692800.0,5.7084,5.7182,5.6103,5.6887,9692800.0
2014-04-11 10:30:00,5.79,5.88,5.78,5.86,8721600.0,5.6789,5.7672,5.6691,5.7476,8721600.0
2014-04-11 11:00:00,5.86,5.89,5.82,5.86,4281600.0,5.7476,5.777,5.7084,5.7476,4281600.0
2014-04-11 11:30:00,5.86,5.87,5.8,5.82,4918400.0,5.7476,5.7574,5.6887,5.7084,4918400.0
2014-04-11 12:00:00,5.81,5.84,5.79,5.81,3284800.0,5.6986,5.728,5.6789,5.6986,3284800.0
2014-04-11 12:30:00,5.81,5.83,5.8,5.82,1670400.0,5.6986,5.7182,5.6887,5.7084,1670400.0
2014-04-11 13:00:00,5.82,5.82,5.76,5.76,3411200.0,5.7084,5.7084,5.6495,5.6495,3411200.0
2014-04-11 13:30:00,5.76,5.8,5.75,5.75,2582400.0,5.6495,5.6887,5.6397,5.6397,2582400.0
2014-04-11 14:00:00,5.76,5.78,5.73,5.73,2902400.0,5.6495,5.6691,5.6201,5.6201,2902400.0
2014-04-11 14:30:00,5.73,5.74,5.68,5.71,5080000.0,5.6201,5.6299,5.5711,5.6005,5080000.0
2014-04-11 15:00:00,5.71,5.74,5.68,5.72,5147200.0,5.6005,5.6299,5.5711,5.6103,5147200.0
2014-04-11 15:30:00,5.72,5.74,5.7,5.7,9524800.0,5.6103,5.6299,5.5907,5.5907,9524800.0
2014-04-14 09:30:00,5.8,5.81,5.73,5.74,10380800.0,5.6887,5.6986,5.6201,5.6299,10380800.0
2014-04-14 10:00:00,5.74,5.78,5.72,5.75,8187200.0,5.6299,5.6691,5.6103,5.6397,8187200.0
2014-04-14 10:30:00,5.75,5.85,5.75,5.84,8836800.0,5.6397,5.7378,5.6397,5.728,8836800.0
2014-04-14 11:00:00,5.84,5.85,5.82,5.83,5195200.0,5.728,5.7378,5.7084,5.7182,5195200.0
2014-04-14 11:30:00,5.83,5.85,5.82,5.82,3726400.0,5.7182,5.7378,5.7084,5.7084,3726400.0
2014-04-14 12:00:00,5.82,5.83,5.8,5.83,2724800.0,5.7084,5.7182,5.6887,5.7182,2724800.0
2014-04-14 12:30:00,5.83,5.85,5.82,5.83,2827200.0,5.7182,5.7378,5.7084,5.7182,2827200.0
2014-04-14 13:00:00,5.83,5.83,5.79,5.79,3078400.0,5.7182,5.7182,5.6789,5.6789,3078400.0
2014-04-14 13:30:00,5.79,5.81,5.77,5.77,3209600.0,5.6789,5.6986,5.6593,5.6593,3209600.0
2014-04-14 14:00:00,5.76,5.78,5.74,5.75,4300800.0,5.6495,5.6691,5.6299,5.6397,4300800.0
2014-04-14 14:30:00,5.74,5.76,5.74,5.74,2862400.0,5.6299,5.6495,5.6299,5.6299,2862400.0
2014-04-14 15:00:00,5.74,5.74,5.69,5.72,5980800.0,5.6299,5.6299,5.5809,5.6103,5980800.0
2014-04-14 15:30:00,5.72,5.8,5.72,5.79,10017600.0,5.6103,5.6887,5.6103,5.6789,10017600.0
2014-04-15 09:30:00,5.83,5.9,5.81,5.86,9443200.0,5.7182,5.7868,5.6986,5.7476,9443200.0
2014-04-15 10:00:00,5.86,5.88,5.74,5.75,5728000.0,5.7476,5.7672,5.6299,5.6397,5728000.0
2014-04-15 10:30:00,5.75,5.78,5.69,5.7,5704000.0,5.6397,5.6691,5.5809,5.5907,5704000.0
2014-04-15 11:00:00,5.7,5.73,5.67,5.7,8276800.0,5.5907,5.6201,5.5612,5.5907,8276800.0
2014-04-15 11:30:00,5.7,5.74,5.64,5.66,5822400.0,5.5907,5.6299,5.5318,5.5514,5822400.0
2014-04-15 12:00:00,5.65,5.67,5.62,5.65,6068800.0,5.5416,5.5612,5.5122,5.5416,6068800.0
2014-04-15 12:30:00,5.65,5.65,5.59,5.6,5283200.0,5.5416,5.5416,5.4828,5.4926,5283200.0
2014-04-15 13:00:00,5.59,5.66,5.59,5.65,4833600.0,5.4828,5.5514,5.4828,5.5416,4833600.0
2014-04-15 13:30:00,5.65,5.73,5.64,5.72,6555200.0,5.5416,5.6201,5.5318,5.6103,6555200.0
2014-04-15 14:00:00,5.72,5.75,5.71,5.74,7923200.0,5.6103,5.6397,5.6005,5.6299,7923200.0
2014-04-15 14:30:00,5.74,5.83,5.74,5.8,7713600.0,5.6299,5.7182,5.6299,5.6887,7713600.0
2014-04-15 15:00:00,5.8,5.85,5.77,5.85,6454400.0,5.6887,5.7378,5.6593,5.7378,6454400.0
2014-04-15 15:30:00,5.85,5.86,5.81,5.83,6748800.0,5.7378,5.7476,5.6986,5.7182,6748800.0
2014-04-16 09:30:00,5.93,5.95,5.86,5.89,7209600.0,5.8163,5.8359,5.7476,5.777,7209600.0
2014-04-16 10:00:00,5.89,5.93,5.87,5.9,3500800.0,5.777,5.8163,5.7574,5.7868,3500800.0
2014-04-16 10:30:00,5.9,5.9,5.84,5.85,3352000.0,5.7868,5.7868,5.728,5.7378,3352000.0
2014-04-16 11:00:00,5.85,5.9,5.84,5.9,2544000.0,5.7378,5.7868,5.728,5.7868,2544000.0
2014-04-16 11:30:00,5.9,5.92,5.88,5.92,2443200.0,5.7868,5.8064,5.7672,5.8064,2443200.0
2014-04-16 12:00:00,5.92,5.97,5.92,5.96,3028800.0,5.8064,5.8555,5.8064,5.8457,3028800.0
2014-04-16 12:30:00,5.96,5.96,5.91,5.91,1694400.0,5.8457,5.8457,5.7966,5.7966,1694400.0
2014-04-16 13:00:00,5.91,5.93,5.89,5.92,4276800.0,5.7966,5.8163,5.777,5.8064,4276800.0
2014-04-16 13:30:00,5.92,5.92,5.89,5.91,3593600.0,5.8064,5.8064,5.777,5.7966,3593600.0
2014-04-16 14:00:00,5.92,5.93,5.89,5.91,2123200.0,5.8064,5.8163,5.777,5.7966,2123200.0
2014-04-16 14:30:00,5.91,5.95,5.91,5.94,1787200.0,5.7966,5.8359,5.7966,5.8261,1787200.0
2014-04-16 15:00:00,5.95,5.96,5.93,5.95,2051200.0,5.8359,5.8457,5.8163,5.8359,2051200.0
2014-04-16 15:30:00,5.95,5.99,5.95,5.98,4176000.0,5.8359,5.8751,5.8359,5.8653,4176000.0
2014-04-17 09:30:00,5.94,5.99,5.91,5.96,7308800.0,5.8261,5.8751,5.7966,5.8457,7308800.0
2014-04-17 10:00:00,5.96,6.01,5.94,6.01,3886400.0,5.8457,5.8947,5.8261,5.8947,3886400.0
2014-04-17 10:30:00,6.01,6.02,5.97,5.99,3694400.0,5.8947,5.9045,5.8555,5.8751,3694400.0
2014-04-17 11:00:00,5.99,6.0,5.97,6.0,2076800.0,5.8751,5.8849,5.8555,5.8849,2076800.0
2014-04-17 11:30:00,6.0,6.0,5.95,5.97,1627200.0,5.8849,5.8849,5.8359,5.8555,1627200.0
2014-04-17 12:00:00,5.97,5.99,5.96,5.98,1710400.0,5.8555,5.8751,5.8457,5.8653,1710400.0
2014-04-17 12:30:00,5.97,6.0,5.96,6.0,1320000.0,5.8555,5.8849,5.8457,5.8849,1320000.0
2014-04-17 13:00:00,6.0,6.02,5.99,6.02,1811200.0,5.8849,5.9045,5.8751,5.9045,1811200.0
2014-04-17 13:30:00,6.02,6.05,6.02,6.03,3030400.0,5.9045,5.934,5.9045,5.9143,3030400.0
2014-04-17 14:00:00,6.03,6.04,6.02,6.03,1206400.0,5.9143,5.9241,5.9045,5.9143,1206400.0
2014-04-17 14:30:00,6.03,6.04,6.01,6.02,1361600.0,5.9143,5.9241,5.8947,5.9045,1361600.0
2014-04-17 15:00:00,6.02,6.04,6.02,6.03,1611200.0,5.9045,5.9241,5.9045,5.9143,1611200.0
2014-04-17 15:30:00,6.02,6.03,5.99,5.99,2891200.0,5.9045,5.9143,5.8751,5.8751,2891200.0
2014-04-21 09:30:00,6.02,6.04,5.99,6.02,3248000.0,5.9045,5.9241,5.8751,5.9045,3248000.0
2014-04-21 10:00:00,6.02,6.06,5.99,6.0,3566400.0,5.9045,5.9438,5.8751,5.8849,3566400.0
2014-04-21 10:30:00,6.0,6.01,5.96,6.0,4726400.0,5.8849,5.8947,5.8457,5.8849,4726400.0
2014-04-21 11:00:00,6.0,6.03,5.99,6.02,3347200.0,5.8849,5.9143,5.8751,5.9045,3347200.0
2014-04-21 11:30:00,6.02,6.05,6.01,6.04,2894400.0,5.9045,5.934,5.8947,5.9241,2894400.0
2014-04-21 12:00:00,6.04,6.05,6.03,6.03,2264000.0,5.9241,5.934,5.9143,5.9143,2264000.0
2014-04-21 12:30:00,6.03,6.05,6.02,6.04,1716800.0,5.9143,5.934,5.9045,5.9241,1716800.0
2014-04-21 13:00:00,6.04,6.06,6.03,6.06,2043200.0,5.9241,5.9438,5.9143,5.9438,2043200.0
2014-04-21 13:30:00,6.06,6.06,6.04,6.06,1737600.0,5.9438,5.9438,5.9241,5.9438,1737600.0
2014-04-21 14:00:00,6.06,6.07,6.05,6.07,1907200.0,5.9438,5.9536,5.934,5.9536,1907200.0
2014-04-21 14:30:00,6.07,6.08,6.06,6.07,1827200.0,5.9536,5.9634,5.9438,5.9536,1827200.0
2014-04-21 15:00:00,6.07,6.07,6.05,6.06,2390400.0,5.9536,5.9536,5.934,5.9438,2390400.0
2014-04-21 15:30:00,6.05,6.08,6.05,6.08,2355200.0,5.934,5.9634,5.934,5.9634,2355200.0
2014-04-22 09:30:00,6.11,6.14,6.1,6.14,4947200.0,5.9928,6.0222,5.983,6.0222,4947200.0
2014-04-22 10:00:00,6.14,6.16,6.13,6.15,3872000.0,6.0222,6.0418,6.0124,6.032,3872000.0
2014-04-22 10:30:00,6.15,6.17,6.14,6.16,2569600.0,6.032,6.0517,6.0222,6.0418,2569600.0
2014-04-22 11:00:00,6.16,6.18,6.16,6.18,1680000.0,6.0418,6.0615,6.0418,6.0615,1680000.0
2014-04-22 11:30:00,6.18,6.19,6.17,6.18,2059200.0,6.0615,6.0713,6.0517,6.0615,2059200.0
2014-04-22 12:00:00,6.18,6.2,6.18,6.19,1593600.0,6.0615,6.0811,6.0615,6.0713,1593600.0
2014-04-22 12:30:00,6.2,6.2,6.18,6.19,1476800.0,6.0811,6.0811,6.0615,6.0713,1476800.0
2014-04-22 13:00:00,6.19,6.19,6.18,6.18,691200.0,6.0713,6.0713,6.0615,6.0615,691200.0
2014-04-22 13:30:00,6.19,6.2,6.18,6.2,1048000.0,6.0713,6.0811,6.0615,6.0811,1048000.0
2014-04-22 14:00:00,6.2,6.2,6.19,6.19,816000.0,6.0811,6.0811,6.0713,6.0713,816000.0
2014-04-22 14:30:00,6.19,6.2,6.19,6.19,1219200.0,6.0713,6.0811,6.0713,6.0713,1219200.0
2014-04-22 15:00:00,6.19,6.19,6.17,6.17,1209600.0,6.0713,6.0713,6.0517,6.0517,1209600.0
2014-04-22 15:30:00,6.17,6.18,6.16,6.17,3126400.0,6.0517,6.0615,6.0418,6.0517,3126400.0
2014-04-23 09:30:00,6.17,6.18,6.1,6.12,5108800.0,6.0517,6.0615,5.983,6.0026,5108800.0
2014-04-23 10:00:00,6.11,6.11,6.08,6.11,3491200.0,5.9928,5.9928,5.9634,5.9928,3491200.0
2014-04-23 10:30:00,6.11,6.12,6.09,6.11,1830400.0,5.9928,6.0026,5.9732,5.9928,1830400.0
2014-04-23 11:00:00,6.11,6.12,6.08,6.09,1848000.0,5.9928,6.0026,5.9634,5.9732,1848000.0
2014-04-23 11:30:00,6.09,6.11,6.09,6.11,1201600.0,5.9732,5.9928,5.9732,5.9928,1201600.0
2014-04-23 12:00:00,6.11,6.11,6.08,6.09,1312000.0,5.9928,5.9928,5.9634,5.9732,1312000.0
2014-04-23 12:30:00,6.09,6.1,6.09,6.1,859200.0,5.9732,5.983,5.9732,5.983,859200.0
2014-04-23 13:00:00,6.1,6.1,6.08,6.09,1158400.0,5.983,5.983,5.9634,5.9732,1158400.0
2014-04-23 13:30:00,6.09,6.1,6.07,6.07,1620800.0,5.9732,5.983,5.9536,5.9536,1620800.0
2014-04-23 14:00:00,6.07,6.08,6.06,6.07,1884800.0,5.9536,5.9634,5.9438,5.9536,1884800.0
2014-04-23 14:30:00,6.07,6.08,6.06,6.07,1547200.0,5.9536,5.9634,5.9438,5.9536,1547200.0
2014-04-23 15:00:00,6.07,6.09,6.07,6.08,1950400.0,5.9536,5.9732,5.9536,5.9634,1950400.0
2014-04-23 15:30:00,6.08,6.08,6.06,6.06,5547200.0,5.9634,5.9634,5.9438,5.9438,5547200.0
2014-04-24 09:30:00,6.27,6.27,6.09,6.12,14382400.0,6.1497,6.1497,5.9732,6.0026,14382400.0
2014-04-24 10:00:00,6.11,6.14,6.05,6.14,7008000.0,5.9928,6.0222,5.934,6.0222,7008000.0
2014-04-24 10:30:00,6.14,6.15,6.11,6.14,4276800.0,6.0222,6.032,5.9928,6.0222,4276800.0
2014-04-24 11:00:00,6.14,6.2,6.13,6.19,4156800.0,6.0222,6.0811,6.0124,6.0713,4156800.0
2014-04-24 11:30:00,6.19,6.2,6.17,6.18,2412800.0,6.0713,6.0811,6.0517,6.0615,2412800.0
2014-04-24 12:00:00,6.19,6.2,6.17,6.18,1233600.0,6.0713,6.0811,6.0517,6.0615,1233600.0
2014-04-24 12:30:00,6.18,6.2,6.18,6.2,851200.0,6.0615,6.0811,6.0615,6.0811,851200.0
2014-04-24 13:00:00,6.2,6.2,6.19,6.19,612800.0,6.0811,6.0811,6.0713,6.0713,612800.0
2014-04-24 13:30:00,6.19,6.19,6.15,6.15,2104000.0,6.0713,6.0713,6.032,6.032,2104000.0
2014-04-24 14:00:00,6.15,6.17,6.14,6.16,1444800.0,6.032,6.0517,6.0222,6.0418,1444800.0
2014-04-24 14:30:00,6.16,6.18,6.15,6.17,1744000.0,6.0418,6.0615,6.032,6.0517,1744000.0
2014-04-24 15:00:00,6.17,6.19,6.17,6.18,1985600.0,6.0517,6.0713,6.0517,6.0615,1985600.0
2014-04-24 15:30:00,6.18,6.19,6.17,6.18,2804800.0,6.0615,6.0713,6.0517,6.0615,2804800.0
2014-04-25 09:30:00,6.11,6.12,6.06,6.07,5771200.0,5.9928,6.0026,5.9438,5.9536,5771200.0
2014-04-25 10:00:00,6.06,6.07,6.04,6.04,4470400.0,5.9438,5.9536,5.9241,5.9241,4470400.0
2014-04-25 10:30:00,6.04,6.04,5.98,5.99,4224000.0,5.9241,5.9241,5.8653,5.8751,4224000.0
2014-04-25 11:00:00,5.99,6.03,5.96,6.02,4894400.0,5.8751,5.9143,5.8457,5.9045,4894400.0
2014-04-25 11:30:00,6.03,6.04,6.0,6.02,2900800.0,5.9143,5.9241,5.8849,5.9045,2900800.0
2014-04-25 12:00:00,6.02,6.04,6.02,6.03,1544000.0,5.9045,5.9241,5.9045,5.9143,1544000.0
2014-04-25 12:30:00,6.03,6.03,6.0,6.0,1604800.0,5.9143,5.9143,5.8849,5.8849,1604800.0
2014-04-25 13:00:00,6.0,6.01,5.99,6.0,1288000.0,5.8849,5.8947,5.8751,5.8849,1288000.0
2014-04-25 13:30:00,6.0,6.01,5.98,6.0,1561600.0,5.8849,5.8947,5.8653,5.8849,1561600.0
2014-04-25 14:00:00,5.99,5.99,5.96,5.96,1832000.0,5.8751,5.8751,5.8457,5.8457,1832000.0
2014-04-25 14:30:00,5.97,6.0,5.95,5.98,3624000.0,5.8555,5.8849,5.8359,5.8653,3624000.0
2014-04-25 15:00:00,5.98,5.99,5.97,5.99,2200000.0,5.8653,5.8751,5.8555,5.8751,2200000.0
2014-04-25 15:30:00,5.99,6.01,5.98,5.98,4550400.0,5.8751,5.8947,5.8653,5.8653,4550400.0
2014-04-28 09:30:00,6.04,6.05,5.97,6.04,8651200.0,5.9241,5.934,5.8555,5.9241,8651200.0
2014-04-28 10:00:00,6.04,6.11,6.02,6.1,6500800.0,5.9241,5.9928,5.9045,5.983,6500800.0
2014-04-28 10:30:00,6.1,6.11,6.04,6.06,3878400.0,5.983,5.9928,5.9241,5.9438,3878400.0
2014-04-28 11:00:00,6.06,6.08,5.98,5.98,4272000.0,5.9438,5.9634,5.8653,5.8653,4272000.0
2014-04-28 11:30:00,5.98,6.0,5.93,5.94,9416000.0,5.8653,5.8849,5.8163,5.8261,9416000.0
2014-04-28 12:00:00,5.94,5.95,5.91,5.94,3670400.0,5.8261,5.8359,5.7966,5.8261,3670400.0
2014-04-28 12:30:00,5.94,5.96,5.92,5.93,2675200.0,5.8261,5.8457,5.8064,5.8163,2675200.0
2014-04-28 13:00:00,5.93,5.93,5.83,5.86,5198400.0,5.8163,5.8163,5.7182,5.7476,5198400.0
2014-04-28 13:30:00,5.86,5.9,5.83,5.88,4249600.0,5.7476,5.7868,5.7182,5.7672,4249600.0
2014-04-28 14:00:00,5.88,5.94,5.86,5.94,3627200.0,5.7672,5.8261,5.7476,5.8261,3627200.0
2014-04-28 14:30:00,5.94,5.97,5.92,5.94,3313600.0,5.8261,5.8555,5.8064,5.8261,3313600.0
2014-04-28 15:00:00,5.94,6.04,5.94,6.03,9233600.0,5.8261,5.9241,5.8261,5.9143,9233600.0
2014-04-28 15:30:00,6.03,6.05,6.02,6.02,6251200.0,5.9143,5.934,5.9045,5.9045,6251200.0
2014-04-29 09:30:00,6.06,6.1,6.03,6.06,6300800.0,5.9438,5.983,5.9143,5.9438,6300800.0
2014-04-29 10:00:00,6.06,6.08,6.0,6.0,5392000.0,5.9438,5.9634,5.8849,5.8849,5392000.0
2014-04-29 10:30:00,6.0,6.08,6.0,6.06,3643200.0,5.8849,5.9634,5.8849,5.9438,3643200.0
2014-04-29 11:00:00,6.06,6.09,6.04,6.09,2716800.0,5.9438,5.9732,5.9241,5.9732,2716800.0
2014-04-29 11:30:00,6.09,6.1,6.07,6.08,1428800.0,5.9732,5.983,5.9536,5.9634,1428800.0
2014-04-29 12:00:00,6.08,6.11,6.08,6.11,1182400.0,5.9634,5.9928,5.9634,5.9928,1182400.0
2014-04-29 12:30:00,6.11,6.14,6.11,6.12,1920000.0,5.9928,6.0222,5.9928,6.0026,1920000.0
2014-04-29 13:00:00,6.12,6.12,6.1,6.11,1428800.0,6.0026,6.0026,5.983,5.9928,1428800.0
2014-04-29 13:30:00,6.11,6.14,6.1,6.13,1500800.0,5.9928,6.0222,5.983,6.0124,1500800.0
2014-04-29 14:00:00,6.13,6.13,6.12,6.12,947200.0,6.0124,6.0124,6.0026,6.0026,947200.0
2014-04-29 14:30:00,6.12,6.13,6.12,6.13,624000.0,6.0026,6.0124,6.0026,6.0124,624000.0
2014-04-29 15:00:00,6.13,6.13,6.12,6.13,728000.0,6.0124,6.0124,6.0026,6.0124,728000.0
2014-04-29 15:30:00,6.13,6.13,6.11,6.11,2068800.0,6.0124,6.0124,5.9928,5.9928,2068800.0
2014-04-30 09:30:00,6.06,6.1,6.03,6.05,6006400.0,5.9438,5.983,5.9143,5.934,6006400.0
2014-04-30 10:00:00,6.05,6.12,6.03,6.1,3974400.0,5.934,6.0026,5.9143,5.983,3974400.0
2014-04-30 10:30:00,6.1,6.13,6.1,6.12,2142400.0,5.983,6.0124,5.983,6.0026,2142400.0
2014-04-30 11:00:00,6.12,6.12,6.08,6.11,2598400.0,6.0026,6.0026,5.9634,5.9928,2598400.0
2014-04-30 11:30:00,6.11,6.11,6.09,6.1,1347200.0,5.9928,5.9928,5.9732,5.983,1347200.0
2014-04-30 12:00:00,6.1,6.12,6.1,6.11,601600.0,5.983,6.0026,5.983,5.9928,601600.0
2014-04-30 12:30:00,6.11,6.12,6.11,6.12,425600.0,5.9928,6.0026,5.9928,6.0026,425600.0
2014-04-30 13:00:00,6.12,6.13,6.12,6.13,856000.0,6.0026,6.0124,6.0026,6.0124,856000.0
2014-04-30 13:30:00,6.12,6.12,6.1,6.1,689600.0,6.0026,6.0026,5.983,5.983,689600.0
2014-04-30 14:00:00,6.12,6.15,6.09,6.12,3508800.0,6.0026,6.032,5.9732,6.0026,3508800.0
2014-04-30 14:30:00,6.12,6.16,6.12,6.14,2155200.0,6.0026,6.0418,6.0026,6.0222,2155200.0
2014-04-30 15:00:00,6.14,6.15,6.11,6.13,3403200.0,6.0222,6.032,5.9928,6.0124,3403200.0
2014-04-30 15:30:00,6.14,6.16,6.13,6.15,3211200.0,6.0222,6.0418,6.0124,6.032,3211200.0
2014-05-01 09:30:00,6.16,6.2,6.14,6.17,4126400.0,6.0418,6.0811,6.0222,6.0517,4126400.0
2014-05-01 10:00:00,6.17,6.19,6.14,6.19,3374400.0,6.0517,6.0713,6.0222,6.0713,3374400.0
2014-05-01 10:30:00,6.18,6.23,6.18,6.22,3195200.0,6.0615,6.1105,6.0615,6.1007,3195200.0
2014-05-01 11:00:00,6.22,6.23,6.2,6.22,1700800.0,6.1007,6.1105,6.0811,6.1007,1700800.0
2014-05-01 11:30:00,6.23,6.25,6.21,6.21,2675200.0,6.1105,6.1301,6.0909,6.0909,2675200.0
2014-05-01 12:00:00,6.21,6.23,6.21,6.22,1619200.0,6.0909,6.1105,6.0909,6.1007,1619200.0
2014-05-01 12:30:00,6.22,6.23,6.2,6.21,830400.0,6.1007,6.1105,6.0811,6.0909,830400.0
2014-05-01 13:00:00,6.22,6.22,6.19,6.2,1451200.0,6.1007,6.1007,6.0713,6.0811,1451200.0
2014-05-01 13:30:00,6.2,6.21,6.17,6.18,3592000.0,6.0811,6.0909,6.0517,6.0615,3592000.0
2014-05-01 14:00:00,6.18,6.2,6.18,6.19,1635200.0,6.0615,6.0811,6.0615,6.0713,1635200.0
2014-05-01 14:30:00,6.19,6.19,6.16,6.18,3217600.0,6.0713,6.0713,6.0418,6.0615,3217600.0
2014-05-01 15:00:00,6.18,6.19,6.16,6.17,2273600.0,6.0615,6.0713,6.0418,6.0517,2273600.0
2014-05-01 15:30:00,6.17,6.19,6.17,6.19,3683200.0,6.0517,6.0713,6.0517,6.0713,3683200.0
2014-05-02 09:30:00,6.22,6.25,6.16,6.18,9771200.0,6.1007,6.1301,6.0418,6.0615,9771200.0
2014-05-02 10:00:00,6.18,6.23,6.17,6.2,4177600.0,6.0615,6.1105,6.0517,6.0811,4177600.0
2014-05-02 10:30:00,6.2,6.22,6.13,6.15,7788800.0,6.0811,6.1007,6.0124,6.032,7788800.0
2014-05-02 11:00:00,6.15,6.18,6.15,6.16,4622400.0,6.032,6.0615,6.032,6.0418,4622400.0
2014-05-02 11:30:00,6.16,6.21,6.16,6.2,2852800.0,6.0418,6.0909,6.0418,6.0811,2852800.0
2014-05-02 12:00:00,6.2,6.2,6.18,6.19,1003200.0,6.0811,6.0811,6.0615,6.0713,1003200.0
2014-05-02 12:30:00,6.19,6.21,6.19,6.2,979200.0,6.0713,6.0909,6.0713,6.0811,979200.0
2014-05-02 13:00:00,6.2,6.2,6.17,6.17,1619200.0,6.0811,6.0811,6.0517,6.0517,1619200.0
2014-05-02 13:30:00,6.17,6.18,6.16,6.16,1105600.0,6.0517,6.0615,6.0418,6.0418,1105600.0
2014-05-02 14:00:00,6.16,6.17,6.15,6.16,2321600.0,6.0418,6.0517,6.032,6.0418,2321600.0
2014-05-02 14:30:00,6.16,6.18,6.16,6.17,1352000.0,6.0418,6.0615,6.0418,6.0517,1352000.0
2014-05-02 15:00:00,6.18,6.2,6.18,6.18,1545600.0,6.0615,6.0811,6.0615,6.0615,1545600.0
2014-05-02 15:30:00,6.18,6.18,6.16,6.16,4075200.0,6.0615,6.0615,6.0418,6.0418,4075200.0
2014-05-05 09:30:00,6.09,6.15,6.06,6.15,7912000.0,5.9732,6.032,5.9438,6.032,7912000.0
2014-05-05 10:00:00,6.15,6.19,6.13,6.17,5729600.0,6.032,6.0713,6.0124,6.0517,5729600.0
2014-05-05 10:30:00,6.17,6.21,6.17,6.18,3353600.0,6.0517,6.0909,6.0517,6.0615,3353600.0
2014-05-05 11:00:00,6.18,6.19,6.17,6.18,1161600.0,6.0615,6.0713,6.0517,6.0615,1161600.0
2014-05-05 11:30:00,6.19,6.2,6.18,6.2,969600.0,6.0713,6.0811,6.0615,6.0811,969600.0
2014-05-05 12:00:00,6.2,6.2,6.18,6.19,576000.0,6.0811,6.0811,6.0615,6.0713,576000.0
2014-05-05 12:30:00,6.19,6.19,6.17,6.18,1249600.0,6.0713,6.0713,6.0517,6.0615,1249600.0
2014-05-05 13:00:00,6.18,6.18,6.17,6.18,1084800.0,6.0615,6.0615,6.0517,6.0615,1084800.0
2014-05-05 13:30:00,6.18,6.19,6.18,6.19,969600.0,6.0615,6.0713,6.0615,6.0713,969600.0
2014-05-05 14:00:00,6.19,6.2,6.19,6.2,454400.0,6.0713,6.0811,6.0713,6.0811,454400.0
2014-05-05 14:30:00,6.19,6.23,6.19,6.22,1432000.0,6.0713,6.1105,6.0713,6.1007,1432000.0
2014-05-05 15:00:00,6.22,6.23,6.21,6.22,1339200.0,6.1007,6.1105,6.0909,6.1007,1339200.0
2014-05-05 15:30:00,6.22,6.23,6.21,6.22,1737600.0,6.1007,6.1105,6.0909,6.1007,1737600.0
2014-05-06 09:30:00,6.21,6.21,6.16,6.21,4750400.0,6.0909,6.0909,6.0418,6.0909,4750400.0
2014-05-06 10:00:00,6.21,6.21,6.17,6.2,2998400.0,6.0909,6.0909,6.0517,6.0811,2998400.0
2014-05-06 10:30:00,6.2,6.21,6.15,6.16,2928000.0,6.0811,6.0909,6.032,6.0418,2928000.0
2014-05-06 11:00:00,6.15,6.17,6.14,6.16,2296000.0,6.032,6.0517,6.0222,6.0418,2296000.0
2014-05-06 11:30:00,6.16,6.18,6.15,6.17,1360000.0,6.0418,6.0615,6.032,6.0517,1360000.0
2014-05-06 12:00:00,6.18,6.18,6.15,6.16,1184000.0,6.0615,6.0615,6.032,6.0418,1184000.0
2014-05-06 12:30:00,6.16,6.17,6.16,6.17,918400.0,6.0418,6.0517,6.0418,6.0517,918400.0
2014-05-06 13:00:00,6.17,6.17,6.13,6.14,1347200.0,6.0517,6.0517,6.0124,6.0222,1347200.0
2014-05-06 13:30:00,6.13,6.14,6.1,6.1,2721600.0,6.0124,6.0222,5.983,5.983,2721600.0
2014-05-06 14:00:00,6.09,6.11,6.08,6.09,3616000.0,5.9732,5.9928,5.9634,5.9732,3616000.0
2014-05-06 14:30:00,6.09,6.1,6.08,6.09,2923200.0,5.9732,5.983,5.9634,5.9732,2923200.0
2014-05-06 15:00:00,6.08,6.11,6.07,6.1,4009600.0,5.9634,5.9928,5.9536,5.983,4009600.0
2014-05-06 15:30:00,6.1,6.1,6.06,6.06,7299200.0,5.983,5.983,5.9438,5.9438,7299200.0
2014-05-07 09:30:00,6.09,6.1,5.97,5.98,8283200.0,5.9732,5.983,5.8555,5.8653,8283200.0
2014-05-07 10:00:00,5.98,6.02,5.89,5.93,10006400.0,5.8653,5.9045,5.777,5.8163,10006400.0
2014-05-07 10:30:00,5.93,5.96,5.92,5.93,5744000.0,5.8163,5.8457,5.8064,5.8163,5744000.0
2014-05-07 11:00:00,5.93,5.94,5.91,5.92,3635200.0,5.8163,5.8261,5.7966,5.8064,3635200.0
2014-05-07 11:30:00,5.92,6.01,5.92,5.99,3760000.0,5.8064,5.8947,5.8064,5.8751,3760000.0
2014-05-07 12:00:00,5.99,5.99,5.97,5.98,1758400.0,5.8751,5.8751,5.8555,5.8653,1758400.0
2014-05-07 12:30:00,5.98,5.98,5.93,5.93,1956800.0,5.8653,5.8653,5.8163,5.8163,1956800.0
2014-05-07 13:00:00,5.93,5.96,5.92,5.94,1622400.0,5.8163,5.8457,5.8064,5.8261,1622400.0
2014-05-07 13:30:00,5.95,5.97,5.92,5.92,1611200.0,5.8359,5.8555,5.8064,5.8064,1611200.0
2014-05-07 14:00:00,5.92,5.97,5.92,5.97,1662400.0,5.8064,5.8555,5.8064,5.8555,1662400.0
2014-05-07 14:30:00,5.97,5.99,5.97,5.98,1832000.0,5.8555,5.8751,5.8555,5.8653,1832000.0
2014-05-07 15:00:00,5.98,5.98,5.96,5.97,2020800.0,5.8653,5.8653,5.8457,5.8555,2020800.0
2014-05-07 15:30:00,5.98,6.04,5.97,6.03,6968000.0,5.8653,5.9241,5.8555,5.9143,6968000.0
2014-05-08 09:30:00,5.99,6.08,5.96,6.07,8726400.0,5.8751,5.9634,5.8457,5.9536,8726400.0
2014-05-08 10:00:00,6.07,6.15,6.07,6.14,4497600.0,5.9536,6.032,5.9536,6.0222,4497600.0
2014-05-08 10:30:00,6.14,6.14,6.1,6.11,6838400.0,6.0222,6.0222,5.983,5.9928,6838400.0
2014-05-08 11:00:00,6.12,6.15,6.11,6.14,2772800.0,6.0026,6.032,5.9928,6.0222,2772800.0
2014-05-08 11:30:00,6.14,6.16,6.14,6.15,1857600.0,6.0222,6.0418,6.0222,6.032,1857600.0
2014-05-08 12:00:00,6.15,6.15,6.14,6.15,844800.0,6.032,6.032,6.0222,6.032,844800.0
2014-05-08 12:30:00,6.15,6.16,6.11,6.11,2406400.0,6.032,6.0418,5.9928,5.9928,2406400.0
2014-05-08 13:00:00,6.11,6.13,6.08,6.09,4697600.0,5.9928,6.0124,5.9634,5.9732,4697600.0
2014-05-08 13:30:00,6.09,6.1,6.07,6.07,2380800.0,5.9732,5.983,5.9536,5.9536,2380800.0
2014-05-08 14:00:00,6.07,6.07,6.03,6.05,3512000.0,5.9536,5.9536,5.9143,5.934,3512000.0
2014-05-08 14:30:00,6.05,6.06,5.99,6.0,4603200.0,5.934,5.9438,5.8751,5.8849,4603200.0
2014-05-08 15:00:00,6.0,6.02,5.97,6.01,4512000.0,5.8849,5.9045,5.8555,5.8947,4512000.0
2014-05-08 15:30:00,6.01,6.02,5.99,6.02,5528000.0,5.8947,5.9045,5.8751,5.9045,5528000.0
2014-05-09 09:30:00,6.01,6.01,5.93,5.99,9624000.0,5.8947,5.8947,5.8163,5.8751,9624000.0
2014-05-09 10:00:00,5.98,6.04,5.96,6.01,5171200.0,5.8653,5.9241,5.8457,5.8947,5171200.0
2014-05-09 10:30:00,6.01,6.01,5.95,5.95,3816000.0,5.8947,5.8947,5.8359,5.8359,3816000.0
2014-05-09 11:00:00,5.95,5.98,5.93,5.98,3563200.0,5.8359,5.8653,5.8163,5.8653,3563200.0
2014-05-09 11:30:00,5.98,6.01,5.97,5.99,2822400.0,5.8653,5.8947,5.8555,5.8751,2822400.0
2014-05-09 12:00:00,6.0,6.01,5.98,6.0,1878400.0,5.8849,5.8947,5.8653,5.8849,1878400.0
2014-05-09 12:30:00,6.0,6.05,5.99,6.04,2934400.0,5.8849,5.934,5.8751,5.9241,2934400.0
2014-05-09 13:00:00,6.04,6.05,6.02,6.03,968000.0,5.9241,5.934,5.9045,5.9143,968000.0
2014-05-09 13:30:00,6.03,6.04,6.01,6.01,1048000.0,5.9143,5.9241,5.8947,5.8947,1048000.0
2014-05-09 14:00:00,6.01,6.02,5.99,6.0,1630400.0,5.8947,5.9045,5.8751,5.8849,1630400.0
2014-05-09 14:30:00,6.0,6.04,6.0,6.03,1609600.0,5.8849,5.9241,5.8849,5.9143,1609600.0
2014-05-09 15:00:00,6.04,6.05,6.04,6.04,2601600.0,5.9241,5.934,5.9241,5.9241,2601600.0
2014-05-09 15:30:00,6.04,6.07,6.04,6.06,5112000.0,5.9241,5.9536,5.9241,5.9438,5112000.0
2014-05-12 09:30:00,6.13,6.2,6.12,6.2,5705600.0,6.0124,6.0811,6.0026,6.0811,5705600.0
2014-05-12 10:00:00,6.21,6.23,6.19,6.22,4043200.0,6.0909,6.1105,6.0713,6.1007,4043200.0
2014-05-12 10:30:00,6.22,6.23,6.21,6.22,1825600.0,6.1007,6.1105,6.0909,6.1007,1825600.0
2014-05-12 11:00:00,6.22,6.23,6.21,6.22,800000.0,6.1007,6.1105,6.0909,6.1007,800000.0
2014-05-12 11:30:00,6.22,6.23,6.22,6.22,928000.0,6.1007,6.1105,6.1007,6.1007,928000.0
2014-05-12 12:00:00,6.22,6.24,6.22,6.23,1488000.0,6.1007,6.1203,6.1007,6.1105,1488000.0
2014-05-12 12:30:00,6.23,6.24,6.22,6.22,744000.0,6.1105,6.1203,6.1007,6.1007,744000.0
2014-05-12 13:00:00,6.22,6.23,6.22,6.22,462400.0,6.1007,6.1105,6.1007,6.1007,462400.0
2014-05-12 13:30:00,6.22,6.24,6.22,6.23,700800.0,6.1007,6.1203,6.1007,6.1105,700800.0
2014-05-12 14:00:00,6.23,6.24,6.22,6.24,988800.0,6.1105,6.1203,6.1007,6.1203,988800.0
2014-05-12 14:30:00,6.24,6.25,6.23,6.25,699200.0,6.1203,6.1301,6.1105,6.1301,699200.0
2014-05-12 15:00:00,6.25,6.26,6.25,6.25,1433600.0,6.1301,6.1399,6.1301,6.1301,1433600.0
2014-05-12 15:30:00,6.25,6.26,6.25,6.26,3392000.0,6.1301,6.1399,6.1301,6.1399,3392000.0
2014-05-13 09:30:00,6.27,6.3,6.25,6.27,5150400.0,6.1497,6.1792,6.1301,6.1497,5150400.0
2014-05-13 10:00:00,6.27,6.31,6.26,6.3,2729600.0,6.1497,6.189,6.1399,6.1792,2729600.0
2014-05-13 10:30:00,6.3,6.31,6.29,6.3,1833600.0,6.1792,6.189,6.1694,6.1792,1833600.0
2014-05-13 11:00:00,6.3,6.3,6.26,6.28,2395200.0,6.1792,6.1792,6.1399,6.1595,2395200.0
2014-05-13 11:30:00,6.28,6.28,6.25,6.26,2036800.0,6.1595,6.1595,6.1301,6.1399,2036800.0
2014-05-13 12:00:00,6.26,6.28,6.25,6.26,1257600.0,6.1399,6.1595,6.1301,6.1399,1257600.0
2014-05-13 12:30:00,6.26,6.28,6.25,6.27,1403200.0,6.1399,6.1595,6.1301,6.1497,1403200.0
2014-05-13 13:00:00,6.27,6.28,6.26,6.27,948800.0,6.1497,6.1595,6.1399,6.1497,948800.0
2014-05-13 13:30:00,6.27,6.28,6.25,6.26,1203200.0,6.1497,6.1595,6.1301,6.1399,1203200.0
2014-05-13 14:00:00,6.27,6.28,6.26,6.27,720000.0,6.1497,6.1595,6.1399,6.1497,720000.0
2014-05-13 14:30:00,6.27,6.29,6.27,6.28,980800.0,6.1497,6.1694,6.1497,6.1595,980800.0
2014-05-13 15:00:00,6.28,6.28,6.25,6.27,1096000.0,6.1595,6.1595,6.1301,6.1497,1096000.0
2014-05-13 15:30:00,6.27,6.27,6.26,6.27,1552000.0,6.1497,6.1497,6.1399,6.1497,1552000.0
2014-05-14 09:30:00,6.23,6.27,6.22,6.26,3832000.0,6.1105,6.1497,6.1007,6.1399,3832000.0
2014-05-14 10:00:00,6.26,6.28,6.23,6.26,2308800.0,6.1399,6.1595,6.1105,6.1399,2308800.0
2014-05-14 10:30:00,6.26,6.27,6.24,6.25,1553600.0,6.1399,6.1497,6.1203,6.1301,1553600.0
2014-05-14 11:00:00,6.25,6.26,6.23,6.24,1224000.0,6.1301,6.1399,6.1105,6.1203,1224000.0
2014-05-14 11:30:00,6.23,6.26,6.23,6.24,657600.0,6.1105,6.1399,6.1105,6.1203,657600.0
2014-05-14 12:00:00,6.24,6.25,6.24,6.25,491200.0,6.1203,6.1301,6.1203,6.1301,491200.0
2014-05-14 12:30:00,6.25,6.26,6.24,6.25,590400.0,6.1301,6.1399,6.1203,6.1301,590400.0
2014-05-14 13:00:00,6.26,6.27,6.26,6.26,345600.0,6.1399,6.1497,6.1399,6.1399,345600.0
2014-05-14 13:30:00,6.26,6.27,6.25,6.26,216000.0,6.1399,6.1497,6.1301,6.1399,216000.0
2014-05-14 14:00:00,6.25,6.26,6.24,6.26,427200.0,6.1301,6.1399,6.1203,6.1399,427200.0
2014-05-14 14:30:00,6.26,6.26,6.22,6.23,1116800.0,6.1399,6.1399,6.1007,6.1105,1116800.0
2014-05-14 15:00:00,6.22,6.22,6.2,6.21,1736000.0,6.1007,6.1007,6.0811,6.0909,1736000.0
2014-05-14 15:30:00,6.2,6.2,6.18,6.2,3052800.0,6.0811,6.0811,6.0615,6.0811,3052800.0
2014-05-15 09:30:00,6.2,6.22,6.12,6.15,4840000.0,6.0811,6.1007,6.0026,6.032,4840000.0
2014-05-15 10:00:00,6.15,6.15,6.05,6.09,6609600.0,6.032,6.032,5.934,5.9732,6609600.0
2014-05-15 10:30:00,6.09,6.11,6.07,6.09,3427200.0,5.9732,5.9928,5.9536,5.9732,3427200.0
2014-05-15 11:00:00,6.09,6.1,6.05,6.06,3203200.0,5.9732,5.983,5.934,5.9438,3203200.0
2014-05-15 11:30:00,6.06,6.09,6.03,6.04,2228800.0,5.9438,5.9732,5.9143,5.9241,2228800.0
2014-05-15 12:00:00,6.04,6.06,6.04,6.05,2073600.0,5.9241,5.9438,5.9241,5.934,2073600.0
2014-05-15 12:30:00,6.05,6.08,6.05,6.08,1822400.0,5.934,5.9634,5.934,5.9634,1822400.0
2014-05-15 13:00:00,6.08,6.08,6.06,6.07,724800.0,5.9634,5.9634,5.9438,5.9536,724800.0
2014-05-15 13:30:00,6.07,6.08,6.05,6.08,718400.0,5.9536,5.9634,5.934,5.9634,718400.0
2014-05-15 14:00:00,6.08,6.11,6.07,6.09,2262400.0,5.9634,5.9928,5.9536,5.9732,2262400.0
2014-05-15 14:30:00,6.09,6.13,6.09,6.12,2944000.0,5.9732,6.0124,5.9732,6.0026,2944000.0
2014-05-15 15:00:00,6.13,6.13,6.09,6.1,2332800.0,6.0124,6.0124,5.9732,5.983,2332800.0
2014-05-15 15:30:00,6.1,6.13,6.1,6.11,5025600.0,5.983,6.0124,5.983,5.9928,5025600.0
2014-05-16 09:30:00,6.12,6.12,6.06,6.11,3888000.0,6.0026,6.0026,5.9438,5.9928,3888000.0
2014-05-16 10:00:00,6.11,6.12,6.04,6.04,4473600.0,5.9928,6.0026,5.9241,5.9241,4473600.0
2014-05-16 10:30:00,6.04,6.08,6.04,6.07,2481600.0,5.9241,5.9634,5.9241,5.9536,2481600.0
2014-05-16 11:00:00,6.07,6.09,6.06,6.08,1504000.0,5.9536,5.9732,5.9438,5.9634,1504000.0
2014-05-16 11:30:00,6.08,6.1,6.07,6.09,1294400.0,5.9634,5.983,5.9536,5.9732,1294400.0
2014-05-16 12:00:00,6.09,6.11,6.09,6.11,971200.0,5.9732,5.9928,5.9732,5.9928,971200.0
2014-05-16 12:30:00,6.11,6.11,6.08,6.09,1017600.0,5.9928,5.9928,5.9634,5.9732,1017600.0
2014-05-16 13:00:00,6.08,6.1,6.06,6.1,764800.0,5.9634,5.983,5.9438,5.983,764800.0
2014-05-16 13:30:00,6.1,6.11,6.09,6.1,529600.0,5.983,5.9928,5.9732,5.983,529600.0
2014-05-16 14:00:00,6.1,6.11,6.09,6.1,726400.0,5.983,5.9928,5.9732,5.983,726400.0
2014-05-16 14:30:00,6.1,6.15,6.1,6.15,1571200.0,5.983,6.032,5.983,6.032,1571200.0
2014-05-16 15:00:00,6.16,6.19,6.15,6.17,2243200.0,6.0418,6.0713,6.032,6.0517,2243200.0
2014-05-16 15:30:00,6.17,6.19,6.17,6.18,3838400.0,6.0517,6.0713,6.0517,6.0615,3838400.0
2014-05-19 09:30:00,6.15,6.22,6.13,6.2,3694400.0,6.032,6.1007,6.0124,6.0811,3694400.0
2014-05-19 10:00:00,6.2,6.24,6.18,6.22,2692800.0,6.0811,6.1203,6.0615,6.1007,2692800.0
2014-05-19 10:30:00,6.22,6.24,6.21,6.24,2400000.0,6.1007,6.1203,6.0909,6.1203,2400000.0
2014-05-19 11:00:00,6.24,6.27,6.24,6.26,2105600.0,6.1203,6.1497,6.1203,6.1399,2105600.0
2014-05-19 11:30:00,6.27,6.28,6.26,6.27,1251200.0,6.1497,6.1595,6.1399,6.1497,1251200.0
2014-05-19 12:00:00,6.27,6.29,6.27,6.28,1491200.0,6.1497,6.1694,6.1497,6.1595,1491200.0
2014-05-19 12:30:00,6.28,6.28,6.26,6.26,1132800.0,6.1595,6.1595,6.1399,6.1399,1132800.0
2014-05-19 13:00:00,6.26,6.27,6.26,6.27,912000.0,6.1399,6.1497,6.1399,6.1497,912000.0
2014-05-19 13:30:00,6.26,6.28,6.25,6.28,1452800.0,6.1399,6.1595,6.1301,6.1595,1452800.0
2014-05-19 14:00:00,6.27,6.28,6.27,6.28,566400.0,6.1497,6.1595,6.1497,6.1595,566400.0
2014-05-19 14:30:00,6.28,6.28,6.27,6.27,764800.0,6.1595,6.1595,6.1497,6.1497,764800.0
2014-05-19 15:00:00,6.27,6.28,6.26,6.27,1144000.0,6.1497,6.1595,6.1399,6.1497,1144000.0
2014-05-19 15:30:00,6.27,6.29,6.27,6.27,2435200.0,6.1497,6.1694,6.1497,6.1497,2435200.0
2014-05-20 09:30:00,6.27,6.28,6.22,6.23,3163200.0,6.1497,6.1595,6.1007,6.1105,3163200.0
2014-05-20 10:00:00,6.23,6.28,6.23,6.25,2694400.0,6.1105,6.1595,6.1105,6.1301,2694400.0
2014-05-20 10:30:00,6.25,6.29,6.24,6.29,1705600.0,6.1301,6.1694,6.1203,6.1694,1705600.0
2014-05-20 11:00:00,6.29,6.29,6.27,6.28,1537600.0,6.1694,6.1694,6.1497,6.1595,1537600.0
2014-05-20 11:30:00,6.27,6.31,6.27,6.3,1907200.0,6.1497,6.189,6.1497,6.1792,1907200.0
2014-05-20 12:00:00,6.3,6.3,6.24,6.25,2067200.0,6.1792,6.1792,6.1203,6.1301,2067200.0
2014-05-20 12:30:00,6.25,6.25,6.23,6.24,756800.0,6.1301,6.1301,6.1105,6.1203,756800.0
2014-05-20 13:00:00,6.24,6.25,6.2,6.22,2131200.0,6.1203,6.1301,6.0811,6.1007,2131200.0
2014-05-20 13:30:00,6.22,6.22,6.17,6.18,1576000.0,6.1007,6.1007,6.0517,6.0615,1576000.0
2014-05-20 14:00:00,6.18,6.22,6.18,6.2,1856000.0,6.0615,6.1007,6.0615,6.0811,1856000.0
2014-05-20 14:30:00,6.2,6.2,6.18,6.19,1779200.0,6.0811,6.0811,6.0615,6.0713,1779200.0
2014-05-20 15:00:00,6.19,6.22,6.18,6.22,2392000.0,6.0713,6.1007,6.0615,6.1007,2392000.0
2014-05-20 15:30:00,6.22,6.24,6.22,6.23,4534400.0,6.1007,6.1203,6.1007,6.1105,4534400.0
2014-05-21 09:30:00,6.25,6.32,6.24,6.3,4192000.0,6.1301,6.1988,6.1203,6.1792,4192000.0
2014-05-21 10:00:00,6.3,6.3,6.28,6.29,1470400.0,6.1792,6.1792,6.1595,6.1694,1470400.0
2014-05-21 10:30:00,6.3,6.32,6.3,6.3,1811200.0,6.1792,6.1988,6.1792,6.1792,1811200.0
2014-05-21 11:00:00,6.3,6.31,6.27,6.27,1969600.0,6.1792,6.189,6.1497,6.1497,1969600.0
2014-05-21 11:30:00,6.27,6.28,6.26,6.28,1731200.0,6.1497,6.1595,6.1399,6.1595,1731200.0
2014-05-21 12:00:00,6.28,6.3,6.28,6.3,592000.0,6.1595,6.1792,6.1595,6.1792,592000.0
2014-05-21 12:30:00,6.3,6.31,6.3,6.3,878400.0,6.1792,6.189,6.1792,6.1792,878400.0
2014-05-21 13:00:00,6.31,6.32,6.3,6.31,728000.0,6.189,6.1988,6.1792,6.189,728000.0
2014-05-21 13:30:00,6.31,6.32,6.3,6.31,480000.0,6.189,6.1988,6.1792,6.189,480000.0
2014-05-21 14:00:00,6.31,6.34,6.29,6.32,3998400.0,6.189,6.2184,6.1694,6.1988,3998400.0
2014-05-21 14:30:00,6.32,6.33,6.32,6.33,609600.0,6.1988,6.2086,6.1988,6.2086,609600.0
2014-05-21 15:00:00,6.33,6.35,6.32,6.34,1512000.0,6.2086,6.2282,6.1988,6.2184,1512000.0
2014-05-21 15:30:00,6.35,6.35,6.34,6.35,1214400.0,6.2282,6.2282,6.2184,6.2282,1214400.0
2014-05-22 09:30:00,6.36,6.39,6.34,6.39,3792000.0,6.238,6.2674,6.2184,6.2674,3792000.0
2014-05-22 10:00:00,6.39,6.39,6.34,6.36,3342400.0,6.2674,6.2674,6.2184,6.238,3342400.0
2014-05-22 10:30:00,6.36,6.4,6.36,6.4,1932800.0,6.238,6.2772,6.238,6.2772,1932800.0
2014-05-22 11:00:00,6.4,6.42,6.39,6.41,2188800.0,6.2772,6.2969,6.2674,6.287,2188800.0
2014-05-22 11:30:00,6.41,6.42,6.4,6.41,1006400.0,6.287,6.2969,6.2772,6.287,1006400.0
2014-05-22 12:00:00,6.4,6.41,6.39,6.41,659200.0,6.2772,6.287,6.2674,6.287,659200.0
2014-05-22 12:30:00,6.4,6.41,6.39,6.39,312000.0,6.2772,6.287,6.2674,6.2674,312000.0
2014-05-22 13:00:00,6.4,6.42,6.4,6.42,1008000.0,6.2772,6.2969,6.2772,6.2969,1008000.0
2014-05-22 13:30:00,6.41,6.43,6.41,6.42,1656000.0,6.287,6.3067,6.287,6.2969,1656000.0
2014-05-22 14:00:00,6.42,6.43,6.42,6.43,412800.0,6.2969,6.3067,6.2969,6.3067,412800.0
2014-05-22 14:30:00,6.43,6.43,6.42,6.43,747200.0,6.3067,6.3067,6.2969,6.3067,747200.0
2014-05-22 15:00:00,6.43,6.43,6.41,6.43,2139200.0,6.3067,6.3067,6.287,6.3067,2139200.0
2014-05-22 15:30:00,6.42,6.43,6.4,6.4,3395200.0,6.2969,6.3067,6.2772,6.2772,3395200.0
2014-05-23 09:30:00,6.41,6.43,6.38,6.42,2820800.0,6.287,6.3067,6.2576,6.2969,2820800.0
2014-05-23 10:00:00,6.42,6.43,6.41,6.43,1699200.0,6.2969,6.3067,6.287,6.3067,1699200.0
2014-05-23 10:30:00,6.43,6.44,6.42,6.43,984000.0,6.3067,6.3165,6.2969,6.3067,984000.0
2014-05-23 11:00:00,6.43,6.44,6.43,6.44,1112000.0,6.3067,6.3165,6.3067,6.3165,1112000.0
2014-05-23 11:30:00,6.44,6.45,6.44,6.45,539200.0,6.3165,6.3263,6.3165,6.3263,539200.0
2014-05-23 12:00:00,6.45,6.46,6.45,6.45,443200.0,6.3263,6.3361,6.3263,6.3263,443200.0
2014-05-23 12:30:00,6.45,6.46,6.45,6.46,529600.0,6.3263,6.3361,6.3263,6.3361,529600.0
2014-05-23 13:00:00,6.46,6.46,6.45,6.46,284800.0,6.3361,6.3361,6.3263,6.3361,284800.0
2014-05-23 13:30:00,6.46,6.47,6.46,6.47,633600.0,6.3361,6.3459,6.3361,6.3459,633600.0
2014-05-23 14:00:00,6.47,6.48,6.47,6.48,673600.0,6.3459,6.3557,6.3459,6.3557,673600.0
2014-05-23 14:30:00,6.48,6.48,6.48,6.48,326400.0,6.3557,6.3557,6.3557,6.3557,326400.0
2014-05-23 15:00:00,6.48,6.49,6.48,6.49,742400.0,6.3557,6.3655,6.3557,6.3655,742400.0
2014-05-23 15:30:00,6.49,6.5,6.49,6.49,1628800.0,6.3655,6.3753,6.3655,6.3655,1628800.0
2014-05-27 09:30:00,6.55,6.58,6.54,6.56,3036800.0,6.4244,6.4538,6.4146,6.4342,3036800.0
2014-05-27 10:00:00,6.56,6.6,6.55,6.6,1296000.0,6.4342,6.4734,6.4244,6.4734,1296000.0
2014-05-27 10:30:00,6.6,6.6,6.59,6.6,1046400.0,6.4734,6.4734,6.4636,6.4734,1046400.0
2014-05-27 11:00:00,6.6,6.61,6.58,6.59,1024000.0,6.4734,6.4832,6.4538,6.4636,1024000.0
2014-05-27 11:30:00,6.59,6.6,6.58,6.59,729600.0,6.4636,6.4734,6.4538,6.4636,729600.0
2014-05-27 12:00:00,6.59,6.6,6.58,6.58,712000.0,6.4636,6.4734,6.4538,6.4538,712000.0
2014-05-27 12:30:00,6.59,6.6,6.58,6.6,705600.0,6.4636,6.4734,6.4538,6.4734,705600.0
2014-05-27 13:00:00,6.59,6.6,6.59,6.59,147200.0,6.4636,6.4734,6.4636,6.4636,147200.0
2014-05-27 13:30:00,6.59,6.6,6.58,6.6,569600.0,6.4636,6.4734,6.4538,6.4734,569600.0
2014-05-27 14:00:00,6.61,6.62,6.6,6.61,382400.0,6.4832,6.493,6.4734,6.4832,382400.0
2014-05-27 14:30:00,6.61,6.61,6.6,6.61,537600.0,6.4832,6.4832,6.4734,6.4832,537600.0
2014-05-27 15:00:00,6.61,6.63,6.61,6.63,934400.0,6.4832,6.5028,6.4832,6.5028,934400.0
2014-05-27 15:30:00,6.63,6.66,6.62,6.66,3352000.0,6.5028,6.5323,6.493,6.5323,3352000.0
2014-05-28 09:30:00,6.65,6.66,6.62,6.63,5227200.0,6.5224,6.5323,6.493,6.5028,5227200.0
2014-05-28 10:00:00,6.63,6.64,6.61,6.64,4284800.0,6.5028,6.5126,6.4832,6.5126,4284800.0
2014-05-28 10:30:00,6.64,6.64,6.6,6.62,1696000.0,6.5126,6.5126,6.4734,6.493,1696000.0
2014-05-28 11:00:00,6.62,6.64,6.62,6.64,1726400.0,6.493,6.5126,6.493,6.5126,1726400.0
2014-05-28 11:30:00,6.64,6.66,6.64,6.65,2563200.0,6.5126,6.5323,6.5126,6.5224,2563200.0
2014-05-28 12:00:00,6.65,6.67,6.64,6.64,1411200.0,6.5224,6.5421,6.5126,6.5126,1411200.0
2014-05-28 12:30:00,6.64,6.65,6.63,6.65,836800.0,6.5126,6.5224,6.5028,6.5224,836800.0
2014-05-28 13:00:00,6.64,6.67,6.64,6.66,868800.0,6.5126,6.5421,6.5126,6.5323,868800.0
2014-05-28 13:30:00,6.66,6.67,6.65,6.66,744000.0,6.5323,6.5421,6.5224,6.5323,744000.0
2014-05-28 14:00:00,6.66,6.66,6.65,6.65,830400.0,6.5323,6.5323,6.5224,6.5224,830400.0
2014-05-28 14:30:00,6.65,6.65,6.63,6.64,1324800.0,6.5224,6.5224,6.5028,6.5126,1324800.0
2014-05-28 15:00:00,6.64,6.66,6.63,6.65,672000.0,6.5126,6.5323,6.5028,6.5224,672000.0
2014-05-28 15:30:00,6.65,6.65,6.61,6.61,3777600.0,6.5224,6.5224,6.4832,6.4832,3777600.0
2014-05-29 09:30:00,6.66,6.68,6.64,6.66,4475200.0,6.5323,6.5519,6.5126,6.5323,4475200.0
2014-05-29 10:00:00,6.67,6.67,6.63,6.66,3219200.0,6.5421,6.5421,6.5028,6.5323,3219200.0
2014-05-29 10:30:00,6.65,6.67,6.65,6.66,1489600.0,6.5224,6.5421,6.5224,6.5323,1489600.0
2014-05-29 11:00:00,6.66,6.67,6.65,6.67,1083200.0,6.5323,6.5421,6.5224,6.5421,1083200.0
2014-05-29 11:30:00,6.67,6.68,6.65,6.65,1025600.0,6.5421,6.5519,6.5224,6.5224,1025600.0
2014-05-29 12:00:00,6.65,6.67,6.65,6.66,819200.0,6.5224,6.5421,6.5224,6.5323,819200.0
2014-05-29 12:30:00,6.66,6.66,6.65,6.66,307200.0,6.5323,6.5323,6.5224,6.5323,307200.0
2014-05-29 13:00:00,6.66,6.67,6.65,6.66,323200.0,6.5323,6.5421,6.5224,6.5323,323200.0
2014-05-29 13:30:00,6.66,6.67,6.66,6.67,348800.0,6.5323,6.5421,6.5323,6.5421,348800.0
2014-05-29 14:00:00,6.66,6.67,6.66,6.67,560000.0,6.5323,6.5421,6.5323,6.5421,560000.0
2014-05-29 14:30:00,6.67,6.68,6.67,6.68,684800.0,6.5421,6.5519,6.5421,6.5519,684800.0
2014-05-29 15:00:00,6.68,6.69,6.68,6.69,937600.0,6.5519,6.5617,6.5519,6.5617,937600.0
2014-05-29 15:30:00,6.69,6.7,6.67,6.7,3779200.0,6.5617,6.5715,6.5421,6.5715,3779200.0
2014-05-30 09:30:00,6.7,6.71,6.67,6.68,2968000.0,6.5715,6.5813,6.5421,6.5519,2968000.0
2014-05-30 10:00:00,6.68,6.71,6.67,6.7,1753600.0,6.5519,6.5813,6.5421,6.5715,1753600.0
2014-05-30 10:30:00,6.7,6.71,6.69,6.7,808000.0,6.5715,6.5813,6.5617,6.5715,808000.0
2014-05-30 11:00:00,6.7,6.72,6.7,6.7,745600.0,6.5715,6.5911,6.5715,6.5715,745600.0
2014-05-30 11:30:00,6.7,6.72,6.7,6.71,508800.0,6.5715,6.5911,6.5715,6.5813,508800.0
2014-05-30 12:00:00,6.71,6.72,6.69,6.7,654400.0,6.5813,6.5911,6.5617,6.5715,654400.0
2014-05-30 12:30:00,6.69,6.69,6.64,6.66,1752000.0,6.5617,6.5617,6.5126,6.5323,1752000.0
2014-05-30 13:00:00,6.65,6.66,6.64,6.65,801600.0,6.5224,6.5323,6.5126,6.5224,801600.0
2014-05-30 13:30:00,6.65,6.66,6.63,6.66,705600.0,6.5224,6.5323,6.5028,6.5323,705600.0
2014-05-30 14:00:00,6.65,6.67,6.64,6.67,712000.0,6.5224,6.5421,6.5126,6.5421,712000.0
2014-05-30 14:30:00,6.67,6.69,6.67,6.67,628800.0,6.5421,6.5617,6.5421,6.5421,628800.0
2014-05-30 15:00:00,6.67,6.68,6.67,6.67,414400.0,6.5421,6.5519,6.5421,6.5421,414400.0
2014-05-30 15:30:00,6.67,6.7,6.67,6.7,2892800.0,6.5421,6.5715,6.5421,6.5715,2892800.0
2014-06-02 09:30:00,6.72,6.72,6.65,6.65,1776000.0,6.5911,6.5911,6.5224,6.5224,1776000.0
2014-06-02 10:00:00,6.65,6.66,6.6,6.64,2681600.0,6.5224,6.5323,6.4734,6.5126,2681600.0
2014-06-02 10:30:00,6.64,6.66,6.63,6.65,1302400.0,6.5126,6.5323,6.5028,6.5224,1302400.0
2014-06-02 11:00:00,6.65,6.69,6.64,6.69,1512000.0,6.5224,6.5617,6.5126,6.5617,1512000.0
2014-06-02 11:30:00,6.69,6.7,6.68,6.69,836800.0,6.5617,6.5715,6.5519,6.5617,836800.0
2014-06-02 12:00:00,6.69,6.69,6.67,6.68,308800.0,6.5617,6.5617,6.5421,6.5519,308800.0
2014-06-02 12:30:00,6.67,6.68,6.67,6.67,537600.0,6.5421,6.5519,6.5421,6.5421,537600.0
2014-06-02 13:00:00,6.67,6.68,6.66,6.67,257600.0,6.5421,6.5519,6.5323,6.5421,257600.0
2014-06-02 13:30:00,6.67,6.67,6.65,6.66,372800.0,6.5421,6.5421,6.5224,6.5323,372800.0
2014-06-02 14:00:00,6.66,6.67,6.64,6.66,776000.0,6.5323,6.5421,6.5126,6.5323,776000.0
2014-06-02 14:30:00,6.66,6.68,6.66,6.66,699200.0,6.5323,6.5519,6.5323,6.5323,699200.0
2014-06-02 15:00:00,6.66,6.67,6.65,6.66,446400.0,6.5323,6.5421,6.5224,6.5323,446400.0
2014-06-02 15:30:00,6.66,6.69,6.66,6.69,2969600.0,6.5323,6.5617,6.5323,6.5617,2969600.0
2014-06-03 09:30:00,6.64,6.69,6.63,6.69,2585600.0,6.5126,6.5617,6.5028,6.5617,2585600.0
2014-06-03 10:00:00,6.68,6.7,6.68,6.68,1236800.0,6.5519,6.5715,6.5519,6.5519,1236800.0
2014-06-03 10:30:00,6.69,6.69,6.65,6.67,1041600.0,6.5617,6.5617,6.5224,6.5421,1041600.0
2014-06-03 11:00:00,6.66,6.67,6.65,6.66,888000.0,6.5323,6.5421,6.5224,6.5323,888000.0
2014-06-03 11:30:00,6.65,6.66,6.63,6.65,769600.0,6.5224,6.5323,6.5028,6.5224,769600.0
2014-06-03 12:00:00,6.65,6.68,6.65,6.67,632000.0,6.5224,6.5519,6.5224,6.5421,632000.0
2014-06-03 12:30:00,6.67,6.67,6.66,6.66,291200.0,6.5421,6.5421,6.5323,6.5323,291200.0
2014-06-03 13:00:00,6.66,6.68,6.66,6.68,656000.0,6.5323,6.5519,6.5323,6.5519,656000.0
2014-06-03 13:30:00,6.68,6.68,6.67,6.67,380800.0,6.5519,6.5519,6.5421,6.5421,380800.0
2014-06-03 14:00:00,6.67,6.69,6.67,6.68,1116800.0,6.5421,6.5617,6.5421,6.5519,1116800.0
2014-06-03 14:30:00,6.68,6.68,6.66,6.67,582400.0,6.5519,6.5519,6.5323,6.5421,582400.0
2014-06-03 15:00:00,6.66,6.68,6.66,6.68,625600.0,6.5323,6.5519,6.5323,6.5519,625600.0
2014-06-03 15:30:00,6.68,6.68,6.67,6.68,1507200.0,6.5519,6.5519,6.5421,6.5519,1507200.0
2014-06-04 09:30:00,6.65,6.68,6.63,6.67,2820800.0,6.5224,6.5519,6.5028,6.5421,2820800.0
2014-06-04 10:00:00,6.68,6.69,6.67,6.68,1646400.0,6.5519,6.5617,6.5421,6.5519,1646400.0
2014-06-04 10:30:00,6.68,6.7,6.68,6.7,438400.0,6.5519,6.5715,6.5519,6.5715,438400.0
2014-06-04 11:00:00,6.71,6.73,6.7,6.72,1259200.0,6.5813,6.6009,6.5715,6.5911,1259200.0
2014-06-04 11:30:00,6.72,6.72,6.71,6.72,587200.0,6.5911,6.5911,6.5813,6.5911,587200.0
2014-06-04 12:00:00,6.72,6.73,6.72,6.73,630400.0,6.5911,6.6009,6.5911,6.6009,630400.0
2014-06-04 12:30:00,6.73,6.75,6.73,6.75,1307200.0,6.6009,6.6205,6.6009,6.6205,1307200.0
2014-06-04 13:00:00,6.75,6.75,6.74,6.74,366400.0,6.6205,6.6205,6.6107,6.6107,366400.0
2014-06-04 13:30:00,6.74,6.75,6.74,6.75,433600.0,6.6107,6.6205,6.6107,6.6205,433600.0
2014-06-04 14:00:00,6.75,6.75,6.73,6.73,851200.0,6.6205,6.6205,6.6009,6.6009,851200.0
2014-06-04 14:30:00,6.73,6.73,6.72,6.73,732800.0,6.6009,6.6009,6.5911,6.6009,732800.0
2014-06-04 15:00:00,6.73,6.73,6.72,6.73,1081600.0,6.6009,6.6009,6.5911,6.6009,1081600.0
2014-06-04 15:30:00,6.73,6.73,6.72,6.73,1707200.0,6.6009,6.6009,6.5911,6.6009,1707200.0
2014-06-05 09:30:00,6.74,6.77,6.72,6.74,3750400.0,6.6107,6.6401,6.5911,6.6107,3750400.0
2014-06-05 10:00:00,6.74,6.75,6.7,6.75,2672000.0,6.6107,6.6205,6.5715,6.6205,2672000.0
2014-06-05 10:30:00,6.75,6.76,6.73,6.76,1660800.0,6.6205,6.6303,6.6009,6.6303,1660800.0
2014-06-05 11:00:00,6.76,6.78,6.75,6.77,1091200.0,6.6303,6.65,6.6205,6.6401,1091200.0
2014-06-05 11:30:00,6.77,6.82,6.77,6.81,2665600.0,6.6401,6.6892,6.6401,6.6794,2665600.0
2014-06-05 12:00:00,6.81,6.84,6.81,6.83,812800.0,6.6794,6.7088,6.6794,6.699,812800.0
2014-06-05 12:30:00,6.83,6.85,6.83,6.84,1052800.0,6.699,6.7186,6.699,6.7088,1052800.0
2014-06-05 13:00:00,6.84,6.85,6.83,6.83,736000.0,6.7088,6.7186,6.699,6.699,736000.0
2014-06-05 13:30:00,6.83,6.84,6.82,6.84,470400.0,6.699,6.7088,6.6892,6.7088,470400.0
2014-06-05 14:00:00,6.84,6.87,6.84,6.86,1190400.0,6.7088,6.7382,6.7088,6.7284,1190400.0
2014-06-05 14:30:00,6.86,6.86,6.84,6.84,764800.0,6.7284,6.7284,6.7088,6.7088,764800.0
2014-06-05 15:00:00,6.84,6.85,6.83,6.84,484800.0,6.7088,6.7186,6.699,6.7088,484800.0
2014-06-05 15:30:00,6.83,6.85,6.83,6.84,1044800.0,6.699,6.7186,6.699,6.7088,1044800.0
2014-06-06 09:30:00,6.9,6.9,6.87,6.9,4153600.0,6.7677,6.7677,6.7382,6.7677,4153600.0
2014-06-06 10:00:00,6.9,6.9,6.87,6.89,2480000.0,6.7677,6.7677,6.7382,6.7578,2480000.0
2014-06-06 10:30:00,6.89,6.9,6.88,6.89,806400.0,6.7578,6.7677,6.748,6.7578,806400.0
2014-06-06 11:00:00,6.9,6.91,6.89,6.9,1201600.0,6.7677,6.7775,6.7578,6.7677,1201600.0
2014-06-06 11:30:00,6.9,6.91,6.89,6.9,358400.0,6.7677,6.7775,6.7578,6.7677,358400.0
2014-06-06 12:00:00,6.9,6.9,6.89,6.89,580800.0,6.7677,6.7677,6.7578,6.7578,580800.0
2014-06-06 12:30:00,6.9,6.91,6.89,6.9,592000.0,6.7677,6.7775,6.7578,6.7677,592000.0
2014-06-06 13:00:00,6.9,6.9,6.88,6.89,731200.0,6.7677,6.7677,6.748,6.7578,731200.0
2014-06-06 13:30:00,6.89,6.9,6.89,6.89,697600.0,6.7578,6.7677,6.7578,6.7578,697600.0
2014-06-06 14:00:00,6.89,6.9,6.89,6.9,348800.0,6.7578,6.7677,6.7578,6.7677,348800.0
2014-06-06 14:30:00,6.9,6.9,6.9,6.9,240000.0,6.7677,6.7677,6.7677,6.7677,240000.0
2014-06-06 15:00:00,6.9,6.91,6.9,6.91,1134400.0,6.7677,6.7775,6.7677,6.7775,1134400.0
2014-06-06 15:30:00,6.91,6.92,6.89,6.92,3347200.0,6.7775,6.7873,6.7578,6.7873,3347200.0
2014-06-09 09:30:00,6.92,6.93,6.89,6.91,2222400.0,6.7873,6.7971,6.7578,6.7775,2222400.0
2014-06-09 10:00:00,6.91,6.91,6.89,6.91,1478400.0,6.7775,6.7775,6.7578,6.7775,1478400.0
2014-06-09 10:30:00,6.91,6.92,6.89,6.92,1176000.0,6.7775,6.7873,6.7578,6.7873,1176000.0
2014-06-09 11:00:00,6.92,6.93,6.91,6.93,620800.0,6.7873,6.7971,6.7775,6.7971,620800.0
2014-06-09 11:30:00,6.93,6.94,6.93,6.93,747200.0,6.7971,6.8069,6.7971,6.7971,747200.0
2014-06-09 12:00:00,6.94,6.94,6.93,6.94,417600.0,6.8069,6.8069,6.7971,6.8069,417600.0
2014-06-09 12:30:00,6.93,6.94,6.93,6.94,515200.0,6.7971,6.8069,6.7971,6.8069,515200.0
2014-06-09 13:00:00,6.94,6.94,6.91,6.91,457600.0,6.8069,6.8069,6.7775,6.7775,457600.0
2014-06-09 13:30:00,6.91,6.92,6.9,6.91,672000.0,6.7775,6.7873,6.7677,6.7775,672000.0
2014-06-09 14:00:00,6.91,6.91,6.87,6.88,1307200.0,6.7775,6.7775,6.7382,6.748,1307200.0
2014-06-09 14:30:00,6.88,6.9,6.87,6.9,937600.0,6.748,6.7677,6.7382,6.7677,937600.0
2014-06-09 15:00:00,6.9,6.92,6.9,6.91,1190400.0,6.7677,6.7873,6.7677,6.7775,1190400.0
2014-06-09 15:30:00,6.91,6.91,6.89,6.91,2715200.0,6.7775,6.7775,6.7578,6.7775,2715200.0
2014-06-10 09:30:00,6.9,6.93,6.89,6.91,3131200.0,6.7677,6.7971,6.7578,6.7775,3131200.0
2014-06-10 10:00:00,6.9,6.93,6.88,6.93,2016000.0,6.7677,6.7971,6.748,6.7971,2016000.0
2014-06-10 10:30:00,6.93,6.94,6.9,6.93,1563200.0,6.7971,6.8069,6.7677,6.7971,1563200.0
2014-06-10 11:00:00,6.93,6.94,6.92,6.92,856000.0,6.7971,6.8069,6.7873,6.7873,856000.0
2014-06-10 11:30:00,6.92,6.93,6.92,6.92,627200.0,6.7873,6.7971,6.7873,6.7873,627200.0
2014-06-10 12:00:00,6.92,6.92,6.9,6.92,1536000.0,6.7873,6.7873,6.7677,6.7873,1536000.0
2014-06-10 12:30:00,6.92,6.92,6.9,6.91,580800.0,6.7873,6.7873,6.7677,6.7775,580800.0
2014-06-10 13:00:00,6.91,6.92,6.9,6.91,656000.0,6.7775,6.7873,6.7677,6.7775,656000.0
2014-06-10 13:30:00,6.91,6.93,6.91,6.93,504000.0,6.7775,6.7971,6.7775,6.7971,504000.0
2014-06-10 14:00:00,6.93,6.93,6.92,6.93,508800.0,6.7971,6.7971,6.7873,6.7971,508800.0
2014-06-10 14:30:00,6.93,6.93,6.92,6.92,316800.0,6.7971,6.7971,6.7873,6.7873,316800.0
2014-06-10 15:00:00,6.92,6.93,6.92,6.93,753600.0,6.7873,6.7971,6.7873,6.7971,753600.0
2014-06-10 15:30:00,6.93,6.93,6.92,6.93,1476800.0,6.7971,6.7971,6.7873,6.7971,1476800.0
2014-06-11 09:30:00,6.88,6.93,6.88,6.92,3116800.0,6.748,6.7971,6.748,6.7873,3116800.0
2014-06-11 10:00:00,6.92,6.94,6.91,6.92,1310400.0,6.7873,6.8069,6.7775,6.7873,1310400.0
2014-06-11 10:30:00,6.92,6.93,6.91,6.92,1488000.0,6.7873,6.7971,6.7775,6.7873,1488000.0
2014-06-11 11:00:00,6.92,6.94,6.92,6.93,627200.0,6.7873,6.8069,6.7873,6.7971,627200.0
2014-06-11 11:30:00,6.93,6.95,6.92,6.94,835200.0,6.7971,6.8167,6.7873,6.8069,835200.0
2014-06-11 12:00:00,6.94,6.94,6.93,6.93,467200.0,6.8069,6.8069,6.7971,6.7971,467200.0
2014-06-11 12:30:00,6.93,6.95,6.93,6.95,377600.0,6.7971,6.8167,6.7971,6.8167,377600.0
2014-06-11 13:00:00,6.95,6.95,6.92,6.93,747200.0,6.8167,6.8167,6.7873,6.7971,747200.0
2014-06-11 13:30:00,6.93,6.93,6.9,6.9,884800.0,6.7971,6.7971,6.7677,6.7677,884800.0
2014-06-11 14:00:00,6.9,6.91,6.87,6.89,2059200.0,6.7677,6.7775,6.7382,6.7578,2059200.0
2014-06-11 14:30:00,6.89,6.91,6.89,6.9,1356800.0,6.7578,6.7775,6.7578,6.7677,1356800.0
2014-06-11 15:00:00,6.9,6.92,6.9,6.92,1083200.0,6.7677,6.7873,6.7677,6.7873,1083200.0
2014-06-11 15:30:00,6.92,6.94,6.92,6.93,2737600.0,6.7873,6.8069,6.7873,6.7971,2737600.0
2014-06-12 09:30:00,6.9,6.92,6.87,6.9,3251200.0,6.7677,6.7873,6.7382,6.7677,3251200.0
2014-06-12 10:00:00,6.89,6.91,6.85,6.85,1620800.0,6.7578,6.7775,6.7186,6.7186,1620800.0
2014-06-12 10:30:00,6.86,6.87,6.84,6.86,2363200.0,6.7284,6.7382,6.7088,6.7284,2363200.0
2014-06-12 11:00:00,6.86,6.89,6.86,6.89,1051200.0,6.7284,6.7578,6.7284,6.7578,1051200.0
2014-06-12 11:30:00,6.89,6.89,6.87,6.87,662400.0,6.7578,6.7578,6.7382,6.7382,662400.0
2014-06-12 12:00:00,6.87,6.88,6.87,6.88,888000.0,6.7382,6.748,6.7382,6.748,888000.0
2014-06-12 12:30:00,6.88,6.88,6.83,6.84,1315200.0,6.748,6.748,6.699,6.7088,1315200.0
2014-06-12 13:00:00,6.84,6.85,6.81,6.82,1297600.0,6.7088,6.7186,6.6794,6.6892,1297600.0
2014-06-12 13:30:00,6.82,6.82,6.78,6.79,3374400.0,6.6892,6.6892,6.65,6.6598,3374400.0
2014-06-12 14:00:00,6.79,6.8,6.78,6.79,2368000.0,6.6598,6.6696,6.65,6.6598,2368000.0
2014-06-12 14:30:00,6.79,6.8,6.77,6.78,1848000.0,6.6598,6.6696,6.6401,6.65,1848000.0
2014-06-12 15:00:00,6.78,6.8,6.76,6.78,2233600.0,6.65,6.6696,6.6303,6.65,2233600.0
2014-06-12 15:30:00,6.78,6.81,6.76,6.81,5528000.0,6.65,6.6794,6.6303,6.6794,5528000.0
2014-06-13 09:30:00,6.87,6.87,6.82,6.83,3836800.0,6.7382,6.7382,6.6892,6.699,3836800.0
2014-06-13 10:00:00,6.83,6.85,6.79,6.85,2878400.0,6.699,6.7186,6.6598,6.7186,2878400.0
2014-06-13 10:30:00,6.85,6.87,6.85,6.87,1299200.0,6.7186,6.7382,6.7186,6.7382,1299200.0
2014-06-13 11:00:00,6.88,6.88,6.85,6.85,814400.0,6.748,6.748,6.7186,6.7186,814400.0
2014-06-13 11:30:00,6.86,6.86,6.82,6.83,848000.0,6.7284,6.7284,6.6892,6.699,848000.0
2014-06-13 12:00:00,6.83,6.86,6.83,6.85,500800.0,6.699,6.7284,6.699,6.7186,500800.0
2014-06-13 12:30:00,6.85,6.85,6.83,6.83,488000.0,6.7186,6.7186,6.699,6.699,488000.0
2014-06-13 13:00:00,6.83,6.84,6.82,6.83,532800.0,6.699,6.7088,6.6892,6.699,532800.0
2014-06-13 13:30:00,6.83,6.84,6.82,6.84,420800.0,6.699,6.7088,6.6892,6.7088,420800.0
2014-06-13 14:00:00,6.84,6.85,6.84,6.84,307200.0,6.7088,6.7186,6.7088,6.7088,307200.0
2014-06-13 14:30:00,6.85,6.85,6.83,6.84,353600.0,6.7186,6.7186,6.699,6.7088,353600.0
2014-06-13 15:00:00,6.84,6.85,6.81,6.81,948800.0,6.7088,6.7186,6.6794,6.6794,948800.0
2014-06-13 15:30:00,6.81,6.84,6.8,6.84,4603200.0,6.6794,6.7088,6.6696,6.7088,4603200.0
2014-06-16 09:30:00,6.82,6.87,6.81,6.86,1966400.0,6.6892,6.7382,6.6794,6.7284,1966400.0
2014-06-16 10:00:00,6.86,6.9,6.86,6.86,1526400.0,6.7284,6.7677,6.7284,6.7284,1526400.0
2014-06-16 10:30:00,6.86,6.88,6.85,6.86,796800.0,6.7284,6.748,6.7186,6.7284,796800.0
2014-06-16 11:00:00,6.86,6.86,6.81,6.82,942400.0,6.7284,6.7284,6.6794,6.6892,942400.0
2014-06-16 11:30:00,6.82,6.82,6.79,6.81,1508800.0,6.6892,6.6892,6.6598,6.6794,1508800.0
2014-06-16 12:00:00,6.82,6.85,6.81,6.84,1038400.0,6.6892,6.7186,6.6794,6.7088,1038400.0
2014-06-16 12:30:00,6.84,6.85,6.83,6.84,1526400.0,6.7088,6.7186,6.699,6.7088,1526400.0
2014-06-16 13:00:00,6.84,6.86,6.84,6.86,668800.0,6.7088,6.7284,6.7088,6.7284,668800.0
2014-06-16 13:30:00,6.86,6.87,6.83,6.83,688000.0,6.7284,6.7382,6.699,6.699,688000.0
2014-06-16 14:00:00,6.84,6.86,6.83,6.85,454400.0,6.7088,6.7284,6.699,6.7186,454400.0
2014-06-16 14:30:00,6.85,6.86,6.84,6.85,620800.0,6.7186,6.7284,6.7088,6.7186,620800.0
2014-06-16 15:00:00,6.84,6.85,6.83,6.84,817600.0,6.7088,6.7186,6.699,6.7088,817600.0
2014-06-16 15:30:00,6.84,6.86,6.84,6.86,995200.0,6.7088,6.7284,6.7088,6.7284,995200.0
2014-06-17 09:30:00,6.85,6.88,6.82,6.88,2780800.0,6.7186,6.748,6.6892,6.748,2780800.0
2014-06-17 10:00:00,6.88,6.9,6.87,6.89,1544000.0,6.748,6.7677,6.7382,6.7578,1544000.0
2014-06-17 10:30:00,6.89,6.89,6.85,6.86,1574400.0,6.7578,6.7578,6.7186,6.7284,1574400.0
2014-06-17 11:00:00,6.86,6.86,6.83,6.84,937600.0,6.7284,6.7284,6.699,6.7088,937600.0
2014-06-17 11:30:00,6.85,6.87,6.84,6.87,1123200.0,6.7186,6.7382,6.7088,6.7382,1123200.0
2014-06-17 12:00:00,6.87,6.88,6.86,6.87,691200.0,6.7382,6.748,6.7284,6.7382,691200.0
2014-06-17 12:30:00,6.87,6.89,6.87,6.88,1336000.0,6.7382,6.7578,6.7382,6.748,1336000.0
2014-06-17 13:00:00,6.88,6.88,6.87,6.87,732800.0,6.748,6.748,6.7382,6.7382,732800.0
2014-06-17 13:30:00,6.87,6.89,6.87,6.89,900800.0,6.7382,6.7578,6.7382,6.7578,900800.0
2014-06-17 14:00:00,6.88,6.9,6.88,6.89,641600.0,6.748,6.7677,6.748,6.7578,641600.0
2014-06-17 14:30:00,6.89,6.9,6.89,6.89,316800.0,6.7578,6.7677,6.7578,6.7578,316800.0
2014-06-17 15:00:00,6.89,6.89,6.87,6.88,553600.0,6.7578,6.7578,6.7382,6.748,553600.0
2014-06-17 15:30:00,6.88,6.89,6.86,6.86,1464000.0,6.748,6.7578,6.7284,6.7284,1464000.0
2014-06-18 09:30:00,6.88,6.88,6.86,6.86,2131200.0,6.748,6.748,6.7284,6.7284,2131200.0
2014-06-18 10:00:00,6.86,6.87,6.83,6.87,1160000.0,6.7284,6.7382,6.699,6.7382,1160000.0
2014-06-18 10:30:00,6.87,6.87,6.84,6.84,710400.0,6.7382,6.7382,6.7088,6.7088,710400.0
2014-06-18 11:00:00,6.84,6.85,6.83,6.84,720000.0,6.7088,6.7186,6.699,6.7088,720000.0
2014-06-18 11:30:00,6.84,6.85,6.84,6.85,472000.0,6.7088,6.7186,6.7088,6.7186,472000.0
2014-06-18 12:00:00,6.85,6.85,6.84,6.84,281600.0,6.7186,6.7186,6.7088,6.7088,281600.0
2014-06-18 12:30:00,6.84,6.85,6.84,6.85,660800.0,6.7088,6.7186,6.7088,6.7186,660800.0
2014-06-18 13:00:00,6.85,6.85,6.84,6.84,518400.0,6.7186,6.7186,6.7088,6.7088,518400.0
2014-06-18 13:30:00,6.83,6.83,6.81,6.82,1060800.0,6.699,6.699,6.6794,6.6892,1060800.0
2014-06-18 14:00:00,6.82,6.89,6.8,6.88,3430400.0,6.6892,6.7578,6.6696,6.748,3430400.0
2014-06-18 14:30:00,6.88,6.9,6.87,6.9,2612800.0,6.748,6.7677,6.7382,6.7677,2612800.0
2014-06-18 15:00:00,6.9,6.93,6.9,6.93,1673600.0,6.7677,6.7971,6.7677,6.7971,1673600.0
2014-06-18 15:30:00,6.92,6.96,6.92,6.94,1956800.0,6.7873,6.8265,6.7873,6.8069,1956800.0
2014-06-19 09:30:00,6.96,6.97,6.93,6.93,2288000.0,6.8265,6.8363,6.7971,6.7971,2288000.0
2014-06-19 10:00:00,6.94,6.96,6.93,6.94,1710400.0,6.8069,6.8265,6.7971,6.8069,1710400.0
2014-06-19 10:30:00,6.94,6.95,6.91,6.91,1817600.0,6.8069,6.8167,6.7775,6.7775,1817600.0
2014-06-19 11:00:00,6.92,6.92,6.91,6.92,1179200.0,6.7873,6.7873,6.7775,6.7873,1179200.0
2014-06-19 11:30:00,6.91,6.92,6.91,6.91,827200.0,6.7775,6.7873,6.7775,6.7775,827200.0
2014-06-19 12:00:00,6.91,6.93,6.91,6.92,587200.0,6.7775,6.7971,6.7775,6.7873,587200.0
2014-06-19 12:30:00,6.91,6.92,6.89,6.89,700800.0,6.7775,6.7873,6.7578,6.7578,700800.0
2014-06-19 13:00:00,6.89,6.89,6.87,6.88,939200.0,6.7578,6.7578,6.7382,6.748,939200.0
2014-06-19 13:30:00,6.88,6.89,6.88,6.89,769600.0,6.748,6.7578,6.748,6.7578,769600.0
2014-06-19 14:00:00,6.89,6.91,6.88,6.9,1108800.0,6.7578,6.7775,6.748,6.7677,1108800.0
2014-06-19 14:30:00,6.9,6.92,6.9,6.91,1024000.0,6.7677,6.7873,6.7677,6.7775,1024000.0
2014-06-19 15:00:00,6.91,6.93,6.91,6.93,696000.0,6.7775,6.7971,6.7775,6.7971,696000.0
2014-06-19 15:30:00,6.93,6.93,6.92,6.93,1476800.0,6.7971,6.7971,6.7873,6.7971,1476800.0
2014-06-20 09:30:00,6.94,6.96,6.93,6.94,2712000.0,6.8069,6.8265,6.7971,6.8069,2712000.0
2014-06-20 10:00:00,6.94,6.95,6.91,6.91,1537600.0,6.8069,6.8167,6.7775,6.7775,1537600.0
2014-06-20 10:30:00,6.91,6.93,6.91,6.93,1057600.0,6.7775,6.7971,6.7775,6.7971,1057600.0
2014-06-20 11:00:00,6.93,6.94,6.93,6.93,832000.0,6.7971,6.8069,6.7971,6.7971,832000.0
2014-06-20 11:30:00,6.93,6.94,6.92,6.92,1126400.0,6.7971,6.8069,6.7873,6.7873,1126400.0
2014-06-20 12:00:00,6.93,6.93,6.91,6.92,840000.0,6.7971,6.7971,6.7775,6.7873,840000.0
2014-06-20 12:30:00,6.92,6.93,6.92,6.93,273600.0,6.7873,6.7971,6.7873,6.7971,273600.0
2014-06-20 13:00:00,6.93,6.93,6.92,6.92,366400.0,6.7971,6.7971,6.7873,6.7873,366400.0
2014-06-20 13:30:00,6.92,6.93,6.92,6.93,214400.0,6.7873,6.7971,6.7873,6.7971,214400.0
2014-06-20 14:00:00,6.93,6.94,6.92,6.93,584000.0,6.7971,6.8069,6.7873,6.7971,584000.0
2014-06-20 14:30:00,6.93,6.93,6.93,6.93,531200.0,6.7971,6.7971,6.7971,6.7971,531200.0
2014-06-20 15:00:00,6.93,6.93,6.93,6.93,275200.0,6.7971,6.7971,6.7971,6.7971,275200.0
2014-06-20 15:30:00,6.93,6.94,6.93,6.94,1715200.0,6.7971,6.8069,6.7971,6.8069,1715200.0
2014-06-23 09:30:00,6.94,6.95,6.92,6.94,2868800.0,6.8069,6.8167,6.7873,6.8069,2868800.0
2014-06-23 10:00:00,6.94,6.95,6.91,6.93,1624000.0,6.8069,6.8167,6.7775,6.7971,1624000.0
2014-06-23 10:30:00,6.93,6.93,6.91,6.92,828800.0,6.7971,6.7971,6.7775,6.7873,828800.0
2014-06-23 11:00:00,6.92,6.93,6.92,6.92,707200.0,6.7873,6.7971,6.7873,6.7873,707200.0
2014-06-23 11:30:00,6.92,6.93,6.91,6.92,920000.0,6.7873,6.7971,6.7775,6.7873,920000.0
2014-06-23 12:00:00,6.92,6.95,6.92,6.94,681600.0,6.7873,6.8167,6.7873,6.8069,681600.0
2014-06-23 12:30:00,6.95,6.95,6.94,6.94,363200.0,6.8167,6.8167,6.8069,6.8069,363200.0
2014-06-23 13:00:00,6.94,6.95,6.92,6.93,689600.0,6.8069,6.8167,6.7873,6.7971,689600.0
2014-06-23 13:30:00,6.93,6.94,6.92,6.94,713600.0,6.7971,6.8069,6.7873,6.8069,713600.0
2014-06-23 14:00:00,6.94,6.95,6.93,6.94,384000.0,6.8069,6.8167,6.7971,6.8069,384000.0
2014-06-23 14:30:00,6.94,6.95,6.94,6.95,833600.0,6.8069,6.8167,6.8069,6.8167,833600.0
2014-06-23 15:00:00,6.95,6.95,6.93,6.94,524800.0,6.8167,6.8167,6.7971,6.8069,524800.0
2014-06-23 15:30:00,6.94,6.95,6.94,6.95,2195200.0,6.8069,6.8167,6.8069,6.8167,2195200.0
2014-06-24 09:30:00,6.95,7.0,6.95,6.98,2678400.0,6.8167,6.8657,6.8167,6.8461,2678400.0
2014-06-24 10:00:00,6.98,7.04,6.98,7.04,3657600.0,6.8461,6.905,6.8461,6.905,3657600.0
2014-06-24 10:30:00,7.04,7.06,7.04,7.06,1224000.0,6.905,6.9246,6.905,6.9246,1224000.0
2014-06-24 11:00:00,7.06,7.06,7.05,7.06,726400.0,6.9246,6.9246,6.9148,6.9246,726400.0
2014-06-24 11:30:00,7.06,7.06,7.05,7.06,1044800.0,6.9246,6.9246,6.9148,6.9246,1044800.0
2014-06-24 12:00:00,7.06,7.06,7.05,7.06,230400.0,6.9246,6.9246,6.9148,6.9246,230400.0
2014-06-24 12:30:00,7.06,7.06,7.05,7.05,697600.0,6.9246,6.9246,6.9148,6.9148,697600.0
2014-06-24 13:00:00,7.05,7.05,7.01,7.03,2283200.0,6.9148,6.9148,6.8755,6.8952,2283200.0
2014-06-24 13:30:00,7.03,7.04,7.01,7.01,1404800.0,6.8952,6.905,6.8755,6.8755,1404800.0
2014-06-24 14:00:00,7.01,7.03,7.0,7.0,1635200.0,6.8755,6.8952,6.8657,6.8657,1635200.0
2014-06-24 14:30:00,7.0,7.01,6.99,7.0,2348800.0,6.8657,6.8755,6.8559,6.8657,2348800.0
2014-06-24 15:00:00,7.0,7.0,6.91,6.92,4457600.0,6.8657,6.8657,6.7775,6.7873,4457600.0
2014-06-24 15:30:00,6.92,6.94,6.9,6.93,6667200.0,6.7873,6.8069,6.7677,6.7971,6667200.0
2014-06-25 09:30:00,6.89,6.96,6.89,6.93,4251200.0,6.7687,6.8375,6.7687,6.808,4251200.0
2014-06-25 10:00:00,6.93,6.95,6.91,6.92,3019200.0,6.808,6.8276,6.7884,6.7982,3019200.0
2014-06-25 10:30:00,6.92,6.96,6.91,6.95,3011200.0,6.7982,6.8375,6.7884,6.8276,3011200.0
2014-06-25 11:00:00,6.96,6.98,6.95,6.97,1595200.0,6.8375,6.8571,6.8276,6.8473,1595200.0
2014-06-25 11:30:00,6.97,6.98,6.95,6.96,1777600.0,6.8473,6.8571,6.8276,6.8375,1777600.0
2014-06-25 12:00:00,6.96,6.97,6.95,6.96,785600.0,6.8375,6.8473,6.8276,6.8375,785600.0
2014-06-25 12:30:00,6.97,6.97,6.96,6.96,339200.0,6.8473,6.8473,6.8375,6.8375,339200.0
2014-06-25 13:00:00,6.96,6.99,6.96,6.98,1040000.0,6.8375,6.8669,6.8375,6.8571,1040000.0
2014-06-25 13:30:00,6.98,7.01,6.97,7.0,1099200.0,6.8571,6.8866,6.8473,6.8768,1099200.0
2014-06-25 14:00:00,7.0,7.01,6.99,7.0,867200.0,6.8768,6.8866,6.8669,6.8768,867200.0
2014-06-25 14:30:00,7.01,7.01,7.0,7.0,795200.0,6.8866,6.8866,6.8768,6.8768,795200.0
2014-06-25 15:00:00,7.0,7.02,7.0,7.02,918400.0,6.8768,6.8964,6.8768,6.8964,918400.0
2014-06-25 15:30:00,7.02,7.04,7.01,7.01,3078400.0,6.8964,6.9161,6.8866,6.8866,3078400.0
2014-06-26 09:30:00,7.02,7.03,6.91,6.94,6331200.0,6.8964,6.9062,6.7884,6.8178,6331200.0
2014-06-26 10:00:00,6.94,6.96,6.93,6.95,4862400.0,6.8178,6.8375,6.808,6.8276,4862400.0
2014-06-26 10:30:00,6.95,6.96,6.93,6.95,2329600.0,6.8276,6.8375,6.808,6.8276,2329600.0
2014-06-26 11:00:00,6.95,6.97,6.94,6.96,2630400.0,6.8276,6.8473,6.8178,6.8375,2630400.0
2014-06-26 11:30:00,6.96,6.97,6.96,6.97,2094400.0,6.8375,6.8473,6.8375,6.8473,2094400.0
2014-06-26 12:00:00,6.97,6.97,6.95,6.96,1369600.0,6.8473,6.8473,6.8276,6.8375,1369600.0
2014-06-26 12:30:00,6.96,6.97,6.95,6.95,875200.0,6.8375,6.8473,6.8276,6.8276,875200.0
2014-06-26 13:00:00,6.96,6.99,6.95,6.99,1692800.0,6.8375,6.8669,6.8276,6.8669,1692800.0
2014-06-26 13:30:00,6.99,7.0,6.98,6.99,955200.0,6.8669,6.8768,6.8571,6.8669,955200.0
2014-06-26 14:00:00,6.99,7.0,6.98,6.99,635200.0,6.8669,6.8768,6.8571,6.8669,635200.0
2014-06-26 14:30:00,6.99,7.0,6.98,6.99,640000.0,6.8669,6.8768,6.8571,6.8669,640000.0
2014-06-26 15:00:00,6.99,7.02,6.99,7.0,977600.0,6.8669,6.8964,6.8669,6.8768,977600.0
2014-06-26 15:30:00,7.0,7.02,6.99,7.02,1729600.0,6.8768,6.8964,6.8669,6.8964,1729600.0
2014-06-27 09:30:00,7.0,7.04,7.0,7.02,3881600.0,6.8768,6.9161,6.8768,6.8964,3881600.0
2014-06-27 10:00:00,7.02,7.03,7.0,7.02,2995200.0,6.8964,6.9062,6.8768,6.8964,2995200.0
2014-06-27 10:30:00,7.03,7.03,7.01,7.02,1283200.0,6.9062,6.9062,6.8866,6.8964,1283200.0
2014-06-27 11:00:00,7.02,7.04,7.02,7.03,1353600.0,6.8964,6.9161,6.8964,6.9062,1353600.0
2014-06-27 11:30:00,7.03,7.04,7.03,7.04,812800.0,6.9062,6.9161,6.9062,6.9161,812800.0
2014-06-27 12:00:00,7.04,7.04,7.03,7.04,510400.0,6.9161,6.9161,6.9062,6.9161,510400.0
2014-06-27 12:30:00,7.03,7.04,7.03,7.04,532800.0,6.9062,6.9161,6.9062,6.9161,532800.0
2014-06-27 13:00:00,7.04,7.04,7.0,7.01,1748800.0,6.9161,6.9161,6.8768,6.8866,1748800.0
2014-06-27 13:30:00,7.02,7.03,7.01,7.03,960000.0,6.8964,6.9062,6.8866,6.9062,960000.0
2014-06-27 14:00:00,7.03,7.05,7.03,7.04,1180800.0,6.9062,6.9259,6.9062,6.9161,1180800.0
2014-06-27 14:30:00,7.04,7.06,7.04,7.04,854400.0,6.9161,6.9357,6.9161,6.9161,854400.0
2014-06-27 15:00:00,7.04,7.07,7.03,7.06,1475200.0,6.9161,6.9455,6.9062,6.9357,1475200.0
2014-06-27 15:30:00,7.06,7.08,7.06,7.08,2446400.0,6.9357,6.9554,6.9357,6.9554,2446400.0
2014-06-30 09:30:00,7.07,7.11,7.07,7.1,2422400.0,6.9455,6.9848,6.9455,6.975,2422400.0
2014-06-30 10:00:00,7.1,7.12,7.1,7.11,2265600.0,6.975,6.9947,6.975,6.9848,2265600.0
2014-06-30 10:30:00,7.11,7.12,7.09,7.09,1132800.0,6.9848,6.9947,6.9652,6.9652,1132800.0
2014-06-30 11:00:00,7.09,7.12,7.09,7.12,976000.0,6.9652,6.9947,6.9652,6.9947,976000.0
2014-06-30 11:30:00,7.12,7.12,7.11,7.11,651200.0,6.9947,6.9947,6.9848,6.9848,651200.0
2014-06-30 12:00:00,7.11,7.12,7.11,7.12,454400.0,6.9848,6.9947,6.9848,6.9947,454400.0
2014-06-30 12:30:00,7.12,7.12,7.11,7.12,334400.0,6.9947,6.9947,6.9848,6.9947,334400.0
2014-06-30 13:00:00,7.12,7.13,7.12,7.13,409600.0,6.9947,7.0045,6.9947,7.0045,409600.0
2014-06-30 13:30:00,7.13,7.13,7.12,7.13,371200.0,7.0045,7.0045,6.9947,7.0045,371200.0
2014-06-30 14:00:00,7.13,7.14,7.13,7.14,396800.0,7.0045,7.0143,7.0045,7.0143,396800.0
2014-06-30 14:30:00,7.14,7.14,7.11,7.11,1006400.0,7.0143,7.0143,6.9848,6.9848,1006400.0
2014-06-30 15:00:00,7.11,7.12,7.11,7.12,987200.0,6.9848,6.9947,6.9848,6.9947,987200.0
2014-06-30 15:30:00,7.12,7.12,7.09,7.1,3016000.0,6.9947,6.9947,6.9652,6.975,3016000.0
2014-07-01 09:30:00,7.15,7.2,7.15,7.19,3569600.0,7.0241,7.0732,7.0241,7.0634,3569600.0
2014-07-01 10:00:00,7.19,7.23,7.19,7.21,2427200.0,7.0634,7.1027,7.0634,7.0831,2427200.0
2014-07-01 10:30:00,7.22,7.25,7.22,7.25,1446400.0,7.0929,7.1224,7.0929,7.1224,1446400.0
2014-07-01 11:00:00,7.25,7.25,7.24,7.25,649600.0,7.1224,7.1224,7.1125,7.1224,649600.0
2014-07-01 11:30:00,7.25,7.27,7.25,7.26,916800.0,7.1224,7.142,7.1224,7.1322,916800.0
2014-07-01 12:00:00,7.26,7.26,7.25,7.26,460800.0,7.1322,7.1322,7.1224,7.1322,460800.0
2014-07-01 12:30:00,7.26,7.28,7.26,7.28,580800.0,7.1322,7.1518,7.1322,7.1518,580800.0
2014-07-01 13:00:00,7.28,7.3,7.28,7.29,670400.0,7.1518,7.1715,7.1518,7.1617,670400.0
2014-07-01 13:30:00,7.29,7.29,7.28,7.29,529600.0,7.1617,7.1617,7.1518,7.1617,529600.0
2014-07-01 14:00:00,7.29,7.29,7.27,7.27,360000.0,7.1617,7.1617,7.142,7.142,360000.0
2014-07-01 14:30:00,7.27,7.28,7.27,7.28,376000.0,7.142,7.1518,7.142,7.1518,376000.0
2014-07-01 15:00:00,7.28,7.28,7.26,7.28,1244800.0,7.1518,7.1518,7.1322,7.1518,1244800.0
2014-07-01 15:30:00,7.28,7.29,7.26,7.26,1987200.0,7.1518,7.1617,7.1322,7.1322,1987200.0
2014-07-02 09:30:00,7.27,7.29,7.26,7.29,2121600.0,7.142,7.1617,7.1322,7.1617,2121600.0
2014-07-02 10:00:00,7.29,7.3,7.27,7.29,2448000.0,7.1617,7.1715,7.142,7.1617,2448000.0
2014-07-02 10:30:00,7.29,7.3,7.29,7.29,1320000.0,7.1617,7.1715,7.1617,7.1617,1320000.0
2014-07-02 11:00:00,7.29,7.3,7.26,7.28,1739200.0,7.1617,7.1715,7.1322,7.1518,1739200.0
2014-07-02 11:30:00,7.28,7.29,7.28,7.28,1590400.0,7.1518,7.1617,7.1518,7.1518,1590400.0
2014-07-02 12:00:00,7.29,7.31,7.29,7.3,820800.0,7.1617,7.1813,7.1617,7.1715,820800.0
2014-07-02 12:30:00,7.3,7.3,7.28,7.29,777600.0,7.1715,7.1715,7.1518,7.1617,777600.0
2014-07-02 13:00:00,7.29,7.29,7.28,7.29,622400.0,7.1617,7.1617,7.1518,7.1617,622400.0
2014-07-02 13:30:00,7.29,7.29,7.27,7.28,707200.0,7.1617,7.1617,7.142,7.1518,707200.0
2014-07-02 14:00:00,7.28,7.29,7.27,7.27,473600.0,7.1518,7.1617,7.142,7.142,473600.0
2014-07-02 14:30:00,7.27,7.28,7.26,7.26,939200.0,7.142,7.1518,7.1322,7.1322,939200.0
2014-07-02 15:00:00,7.27,7.28,7.27,7.28,755200.0,7.142,7.1518,7.142,7.1518,755200.0
2014-07-02 15:30:00,7.28,7.28,7.27,7.28,1924800.0,7.1518,7.1518,7.142,7.1518,1924800.0
2014-07-03 09:30:00,7.33,7.33,7.29,7.31,4124800.0,7.201,7.201,7.1617,7.1813,4124800.0
2014-07-03 10:00:00,7.31,7.33,7.31,7.32,2132800.0,7.1813,7.201,7.1813,7.1911,2132800.0
2014-07-03 10:30:00,7.32,7.33,7.32,7.33,1124800.0,7.1911,7.201,7.1911,7.201,1124800.0
2014-07-03 11:00:00,7.33,7.35,7.33,7.34,1628800.0,7.201,7.2206,7.201,7.2108,1628800.0
2014-07-03 11:30:00,7.34,7.35,7.34,7.35,974400.0,7.2108,7.2206,7.2108,7.2206,974400.0
2014-07-03 12:00:00,7.36,7.37,7.35,7.37,1227200.0,7.2304,7.2403,7.2206,7.2403,1227200.0
2014-07-03 12:30:00,7.37,7.37,7.36,7.37,4099200.0,7.2403,7.2403,7.2304,7.2403,4099200.0
2014-07-07 09:30:00,7.36,7.36,7.34,7.36,3731200.0,7.2304,7.2304,7.2108,7.2304,3731200.0
2014-07-07 10:00:00,7.36,7.38,7.35,7.37,3608000.0,7.2304,7.2501,7.2206,7.2403,3608000.0
2014-07-07 10:30:00,7.37,7.37,7.33,7.34,2401600.0,7.2403,7.2403,7.201,7.2108,2401600.0
2014-07-07 11:00:00,7.34,7.34,7.32,7.33,1268800.0,7.2108,7.2108,7.1911,7.201,1268800.0
2014-07-07 11:30:00,7.33,7.34,7.31,7.32,1190400.0,7.201,7.2108,7.1813,7.1911,1190400.0
2014-07-07 12:00:00,7.31,7.33,7.31,7.32,1496000.0,7.1813,7.201,7.1813,7.1911,1496000.0
2014-07-07 12:30:00,7.32,7.32,7.31,7.32,1676800.0,7.1911,7.1911,7.1813,7.1911,1676800.0
2014-07-07 13:00:00,7.32,7.32,7.32,7.32,796800.0,7.1911,7.1911,7.1911,7.1911,796800.0
2014-07-07 13:30:00,7.32,7.34,7.31,7.33,1403200.0,7.1911,7.2108,7.1813,7.201,1403200.0
2014-07-07 14:00:00,7.33,7.34,7.32,7.32,912000.0,7.201,7.2108,7.1911,7.1911,912000.0
2014-07-07 14:30:00,7.32,7.33,7.3,7.32,1660800.0,7.1911,7.201,7.1715,7.1911,1660800.0
2014-07-07 15:00:00,7.32,7.32,7.31,7.31,1180800.0,7.1911,7.1911,7.1813,7.1813,1180800.0
2014-07-07 15:30:00,7.31,7.33,7.31,7.33,4828800.0,7.1813,7.201,7.1813,7.201,4828800.0
2014-07-08 09:30:00,7.3,7.31,7.22,7.24,4956800.0,7.1715,7.1813,7.0929,7.1125,4956800.0
2014-07-08 10:00:00,7.23,7.23,7.17,7.17,4497600.0,7.1027,7.1027,7.0438,7.0438,4497600.0
2014-07-08 10:30:00,7.17,7.18,7.14,7.17,4958400.0,7.0438,7.0536,7.0143,7.0438,4958400.0
2014-07-08 11:00:00,7.18,7.18,7.12,7.13,3177600.0,7.0536,7.0536,6.9947,7.0045,3177600.0
2014-07-08 11:30:00,7.13,7.15,7.09,7.11,2587200.0,7.0045,7.0241,6.9652,6.9848,2587200.0
2014-07-08 12:00:00,7.12,7.13,7.1,7.13,2720000.0,6.9947,7.0045,6.975,7.0045,2720000.0
2014-07-08 12:30:00,7.13,7.15,7.11,7.14,1729600.0,7.0045,7.0241,6.9848,7.0143,1729600.0
2014-07-08 13:00:00,7.14,7.17,7.13,7.16,1230400.0,7.0143,7.0438,7.0045,7.034,1230400.0
2014-07-08 13:30:00,7.16,7.18,7.15,7.18,1140800.0,7.034,7.0536,7.0241,7.0536,1140800.0
2014-07-08 14:00:00,7.18,7.18,7.16,7.16,795200.0,7.0536,7.0536,7.034,7.034,795200.0
2014-07-08 14:30:00,7.16,7.17,7.15,7.15,640000.0,7.034,7.0438,7.0241,7.0241,640000.0
2014-07-08 15:00:00,7.15,7.16,7.13,7.16,1016000.0,7.0241,7.034,7.0045,7.034,1016000.0
2014-07-08 15:30:00,7.15,7.17,7.14,7.15,3171200.0,7.0241,7.0438,7.0143,7.0241,3171200.0
2014-07-09 09:30:00,7.19,7.23,7.17,7.17,4417600.0,7.0634,7.1027,7.0438,7.0438,4417600.0
2014-07-09 10:00:00,7.17,7.2,7.15,7.2,3424000.0,7.0438,7.0732,7.0241,7.0732,3424000.0
2014-07-09 10:30:00,7.19,7.24,7.19,7.23,1268800.0,7.0634,7.1125,7.0634,7.1027,1268800.0
2014-07-09 11:00:00,7.23,7.24,7.21,7.24,1153600.0,7.1027,7.1125,7.0831,7.1125,1153600.0
2014-07-09 11:30:00,7.23,7.23,7.21,7.23,643200.0,7.1027,7.1027,7.0831,7.1027,643200.0
2014-07-09 12:00:00,7.22,7.24,7.22,7.23,403200.0,7.0929,7.1125,7.0929,7.1027,403200.0
2014-07-09 12:30:00,7.24,7.24,7.23,7.24,736000.0,7.1125,7.1125,7.1027,7.1125,736000.0
2014-07-09 13:00:00,7.23,7.24,7.23,7.23,608000.0,7.1027,7.1125,7.1027,7.1027,608000.0
2014-07-09 13:30:00,7.23,7.25,7.23,7.24,643200.0,7.1027,7.1224,7.1027,7.1125,643200.0
2014-07-09 14:00:00,7.23,7.26,7.2,7.26,3089600.0,7.1027,7.1322,7.0732,7.1322,3089600.0
2014-07-09 14:30:00,7.26,7.26,7.24,7.25,1492800.0,7.1322,7.1322,7.1125,7.1224,1492800.0
2014-07-09 15:00:00,7.25,7.27,7.25,7.26,1676800.0,7.1224,7.142,7.1224,7.1322,1676800.0
2014-07-09 15:30:00,7.26,7.27,7.25,7.26,4507200.0,7.1322,7.142,7.1224,7.1322,4507200.0
2014-07-10 09:30:00,7.08,7.12,7.06,7.09,5804800.0,6.9554,6.9947,6.9357,6.9652,5804800.0
2014-07-10 10:00:00,7.09,7.16,7.09,7.16,2334400.0,6.9652,7.034,6.9652,7.034,2334400.0
2014-07-10 10:30:00,7.16,7.19,7.14,7.19,1904000.0,7.034,7.0634,7.0143,7.0634,1904000.0
2014-07-10 11:00:00,7.19,7.21,7.18,7.19,864000.0,7.0634,7.0831,7.0536,7.0634,864000.0
2014-07-10 11:30:00,7.19,7.21,7.18,7.2,1545600.0,7.0634,7.0831,7.0536,7.0732,1545600.0
2014-07-10 12:00:00,7.2,7.24,7.19,7.24,812800.0,7.0732,7.1125,7.0634,7.1125,812800.0
2014-07-10 12:30:00,7.24,7.25,7.22,7.23,505600.0,7.1125,7.1224,7.0929,7.1027,505600.0
2014-07-10 13:00:00,7.23,7.27,7.23,7.26,972800.0,7.1027,7.142,7.1027,7.1322,972800.0
2014-07-10 13:30:00,7.26,7.27,7.24,7.25,750400.0,7.1322,7.142,7.1125,7.1224,750400.0
2014-07-10 14:00:00,7.25,7.25,7.24,7.25,371200.0,7.1224,7.1224,7.1125,7.1224,371200.0
2014-07-10 14:30:00,7.25,7.25,7.21,7.21,875200.0,7.1224,7.1224,7.0831,7.0831,875200.0
2014-07-10 15:00:00,7.2,7.22,7.18,7.22,990400.0,7.0732,7.0929,7.0536,7.0929,990400.0
2014-07-10 15:30:00,7.22,7.23,7.21,7.21,2020800.0,7.0929,7.1027,7.0831,7.0831,2020800.0
2014-07-11 09:30:00,7.25,7.27,7.21,7.24,4606400.0,7.1224,7.142,7.0831,7.1125,4606400.0
2014-07-11 10:00:00,7.24,7.28,7.23,7.26,1713600.0,7.1125,7.1518,7.1027,7.1322,1713600.0
2014-07-11 10:30:00,7.26,7.27,7.24,7.27,1236800.0,7.1322,7.142,7.1125,7.142,1236800.0
2014-07-11 11:00:00,7.27,7.27,7.24,7.25,1006400.0,7.142,7.142,7.1125,7.1224,1006400.0
2014-07-11 11:30:00,7.26,7.27,7.25,7.25,796800.0,7.1322,7.142,7.1224,7.1224,796800.0
2014-07-11 12:00:00,7.25,7.26,7.25,7.25,528000.0,7.1224,7.1322,7.1224,7.1224,528000.0
2014-07-11 12:30:00,7.25,7.26,7.25,7.26,486400.0,7.1224,7.1322,7.1224,7.1322,486400.0
2014-07-11 13:00:00,7.26,7.3,7.26,7.29,1235200.0,7.1322,7.1715,7.1322,7.1617,1235200.0
2014-07-11 13:30:00,7.29,7.29,7.29,7.29,169600.0,7.1617,7.1617,7.1617,7.1617,169600.0
2014-07-11 14:00:00,7.29,7.3,7.29,7.29,724800.0,7.1617,7.1715,7.1617,7.1617,724800.0
2014-07-11 14:30:00,7.29,7.3,7.29,7.29,1392000.0,7.1617,7.1715,7.1617,7.1617,1392000.0
2014-07-11 15:00:00,7.29,7.3,7.28,7.3,702400.0,7.1617,7.1715,7.1518,7.1715,702400.0
2014-07-11 15:30:00,7.3,7.3,7.29,7.3,2729600.0,7.1715,7.1715,7.1617,7.1715,2729600.0
2014-07-14 09:30:00,7.37,7.38,7.35,7.37,3067200.0,7.2403,7.2501,7.2206,7.2403,3067200.0
2014-07-14 10:00:00,7.38,7.39,7.37,7.37,1088000.0,7.2501,7.2599,7.2403,7.2403,1088000.0
2014-07-14 10:30:00,7.38,7.41,7.38,7.4,955200.0,7.2501,7.2796,7.2501,7.2697,955200.0
2014-07-14 11:00:00,7.41,7.43,7.4,7.42,771200.0,7.2796,7.2992,7.2697,7.2894,771200.0
2014-07-14 11:30:00,7.42,7.42,7.4,7.4,1192000.0,7.2894,7.2894,7.2697,7.2697,1192000.0
2014-07-14 12:00:00,7.4,7.42,7.4,7.41,636800.0,7.2697,7.2894,7.2697,7.2796,636800.0
2014-07-14 12:30:00,7.41,7.41,7.39,7.39,800000.0,7.2796,7.2796,7.2599,7.2599,800000.0
2014-07-14 13:00:00,7.4,7.41,7.4,7.41,646400.0,7.2697,7.2796,7.2697,7.2796,646400.0
2014-07-14 13:30:00,7.41,7.42,7.4,7.41,612800.0,7.2796,7.2894,7.2697,7.2796,612800.0
2014-07-14 14:00:00,7.41,7.41,7.4,7.4,416000.0,7.2796,7.2796,7.2697,7.2697,416000.0
2014-07-14 14:30:00,7.4,7.41,7.4,7.41,633600.0,7.2697,7.2796,7.2697,7.2796,633600.0
2014-07-14 15:00:00,7.41,7.41,7.39,7.39,836800.0,7.2796,7.2796,7.2599,7.2599,836800.0
2014-07-14 15:30:00,7.39,7.4,7.39,7.4,1184000.0,7.2599,7.2697,7.2599,7.2697,1184000.0
2014-07-15 09:30:00,7.42,7.44,7.4,7.41,2220800.0,7.2894,7.309,7.2697,7.2796,2220800.0
2014-07-15 10:00:00,7.41,7.42,7.35,7.38,2953600.0,7.2796,7.2894,7.2206,7.2501,2953600.0
2014-07-15 10:30:00,7.38,7.38,7.3,7.32,3750400.0,7.2501,7.2501,7.1715,7.1911,3750400.0
2014-07-15 11:00:00,7.32,7.35,7.3,7.33,2428800.0,7.1911,7.2206,7.1715,7.201,2428800.0
2014-07-15 11:30:00,7.33,7.33,7.25,7.25,2862400.0,7.201,7.201,7.1224,7.1224,2862400.0
2014-07-15 12:00:00,7.26,7.31,7.24,7.3,2857600.0,7.1322,7.1813,7.1125,7.1715,2857600.0
2014-07-15 12:30:00,7.3,7.34,7.29,7.31,1784000.0,7.1715,7.2108,7.1617,7.1813,1784000.0
2014-07-15 13:00:00,7.32,7.36,7.31,7.34,1785600.0,7.1911,7.2304,7.1813,7.2108,1785600.0
2014-07-15 13:30:00,7.34,7.35,7.33,7.34,1318400.0,7.2108,7.2206,7.201,7.2108,1318400.0
2014-07-15 14:00:00,7.34,7.37,7.33,7.35,1574400.0,7.2108,7.2403,7.201,7.2206,1574400.0
2014-07-15 14:30:00,7.35,7.36,7.34,7.35,1534400.0,7.2206,7.2304,7.2108,7.2206,1534400.0
2014-07-15 15:00:00,7.35,7.36,7.32,7.33,1384000.0,7.2206,7.2304,7.1911,7.201,1384000.0
2014-07-15 15:30:00,7.33,7.35,7.32,7.34,2041600.0,7.201,7.2206,7.1911,7.2108,2041600.0
2014-07-16 09:30:00,7.45,7.46,7.42,7.45,3444800.0,7.3188,7.3287,7.2894,7.3188,3444800.0
2014-07-16 10:00:00,7.45,7.46,7.42,7.43,1478400.0,7.3188,7.3287,7.2894,7.2992,1478400.0
2014-07-16 10:30:00,7.43,7.44,7.4,7.41,1160000.0,7.2992,7.309,7.2697,7.2796,1160000.0
2014-07-16 11:00:00,7.4,7.43,7.4,7.42,1224000.0,7.2697,7.2992,7.2697,7.2894,1224000.0
2014-07-16 11:30:00,7.41,7.41,7.39,7.4,900800.0,7.2796,7.2796,7.2599,7.2697,900800.0
2014-07-16 12:00:00,7.4,7.44,7.4,7.43,822400.0,7.2697,7.309,7.2697,7.2992,822400.0
2014-07-16 12:30:00,7.44,7.44,7.43,7.43,544000.0,7.309,7.309,7.2992,7.2992,544000.0
2014-07-16 13:00:00,7.43,7.44,7.42,7.44,244800.0,7.2992,7.309,7.2894,7.309,244800.0
2014-07-16 13:30:00,7.44,7.44,7.43,7.43,331200.0,7.309,7.309,7.2992,7.2992,331200.0
2014-07-16 14:00:00,7.43,7.44,7.43,7.44,307200.0,7.2992,7.309,7.2992,7.309,307200.0
2014-07-16 14:30:00,7.44,7.44,7.43,7.43,288000.0,7.309,7.309,7.2992,7.2992,288000.0
2014-07-16 15:00:00,7.42,7.43,7.41,7.43,452800.0,7.2894,7.2992,7.2796,7.2992,452800.0
2014-07-16 15:30:00,7.43,7.43,7.4,7.4,1553600.0,7.2992,7.2992,7.2697,7.2697,1553600.0
2014-07-17 09:30:00,7.36,7.41,7.36,7.4,2780800.0,7.2304,7.2796,7.2304,7.2697,2780800.0
2014-07-17 10:00:00,7.4,7.41,7.37,7.39,1777600.0,7.2697,7.2796,7.2403,7.2599,1777600.0
2014-07-17 10:30:00,7.4,7.4,7.37,7.38,955200.0,7.2697,7.2697,7.2403,7.2501,955200.0
2014-07-17 11:00:00,7.38,7.38,7.28,7.28,2937600.0,7.2501,7.2501,7.1518,7.1518,2937600.0
2014-07-17 11:30:00,7.28,7.32,7.26,7.28,2171200.0,7.1518,7.1911,7.1322,7.1518,2171200.0
2014-07-17 12:00:00,7.28,7.29,7.25,7.29,2417600.0,7.1518,7.1617,7.1224,7.1617,2417600.0
2014-07-17 12:30:00,7.29,7.31,7.28,7.3,1137600.0,7.1617,7.1813,7.1518,7.1715,1137600.0
2014-07-17 13:00:00,7.3,7.33,7.3,7.32,1049600.0,7.1715,7.201,7.1715,7.1911,1049600.0
2014-07-17 13:30:00,7.32,7.33,7.28,7.29,1264000.0,7.1911,7.201,7.1518,7.1617,1264000.0
2014-07-17 14:00:00,7.29,7.29,7.26,7.26,1548800.0,7.1617,7.1617,7.1322,7.1322,1548800.0
2014-07-17 14:30:00,7.26,7.29,7.26,7.27,1217600.0,7.1322,7.1617,7.1322,7.142,1217600.0
2014-07-17 15:00:00,7.27,7.27,7.2,7.21,3561600.0,7.142,7.142,7.0732,7.0831,3561600.0
2014-07-17 15:30:00,7.21,7.22,7.16,7.2,7252800.0,7.0831,7.0929,7.034,7.0732,7252800.0
2014-07-18 09:30:00,7.28,7.32,7.26,7.29,3264000.0,7.1518,7.1911,7.1322,7.1617,3264000.0
2014-07-18 10:00:00,7.29,7.31,7.27,7.29,2046400.0,7.1617,7.1813,7.142,7.1617,2046400.0
2014-07-18 10:30:00,7.29,7.34,7.28,7.33,2852800.0,7.1617,7.2108,7.1518,7.201,2852800.0
2014-07-18 11:00:00,7.34,7.35,7.34,7.34,1468800.0,7.2108,7.2206,7.2108,7.2108,1468800.0
2014-07-18 11:30:00,7.34,7.37,7.34,7.36,1214400.0,7.2108,7.2403,7.2108,7.2304,1214400.0
2014-07-18 12:00:00,7.36,7.38,7.35,7.38,982400.0,7.2304,7.2501,7.2206,7.2501,982400.0
2014-07-18 12:30:00,7.38,7.38,7.37,7.38,656000.0,7.2501,7.2501,7.2403,7.2501,656000.0
2014-07-18 13:00:00,7.38,7.38,7.35,7.36,664000.0,7.2501,7.2501,7.2206,7.2304,664000.0
2014-07-18 13:30:00,7.36,7.39,7.36,7.39,947200.0,7.2304,7.2599,7.2304,7.2599,947200.0
2014-07-18 14:00:00,7.39,7.42,7.38,7.42,875200.0,7.2599,7.2894,7.2501,7.2894,875200.0
2014-07-18 14:30:00,7.42,7.43,7.41,7.41,1340800.0,7.2894,7.2992,7.2796,7.2796,1340800.0
2014-07-18 15:00:00,7.41,7.44,7.41,7.42,1254400.0,7.2796,7.309,7.2796,7.2894,1254400.0
2014-07-18 15:30:00,7.42,7.43,7.41,7.43,3246400.0,7.2894,7.2992,7.2796,7.2992,3246400.0
2014-07-21 09:30:00,7.4,7.42,7.37,7.4,2390400.0,7.2697,7.2894,7.2403,7.2697,2390400.0
2014-07-21 10:00:00,7.4,7.4,7.36,7.39,1315200.0,7.2697,7.2697,7.2304,7.2599,1315200.0
2014-07-21 10:30:00,7.38,7.38,7.34,7.35,1257600.0,7.2501,7.2501,7.2108,7.2206,1257600.0
2014-07-21 11:00:00,7.35,7.39,7.34,7.39,571200.0,7.2206,7.2599,7.2108,7.2599,571200.0
2014-07-21 11:30:00,7.39,7.39,7.36,7.39,480000.0,7.2599,7.2599,7.2304,7.2599,480000.0
2014-07-21 12:00:00,7.39,7.39,7.37,7.37,465600.0,7.2599,7.2599,7.2403,7.2403,465600.0
2014-07-21 12:30:00,7.37,7.39,7.37,7.39,174400.0,7.2403,7.2599,7.2403,7.2599,174400.0
2014-07-21 13:00:00,7.39,7.42,7.39,7.42,584000.0,7.2599,7.2894,7.2599,7.2894,584000.0
2014-07-21 13:30:00,7.42,7.44,7.41,7.43,1251200.0,7.2894,7.309,7.2796,7.2992,1251200.0
2014-07-21 14:00:00,7.43,7.43,7.41,7.41,526400.0,7.2992,7.2992,7.2796,7.2796,526400.0
2014-07-21 14:30:00,7.41,7.43,7.41,7.42,528000.0,7.2796,7.2992,7.2796,7.2894,528000.0
2014-07-21 15:00:00,7.42,7.43,7.42,7.43,369600.0,7.2894,7.2992,7.2894,7.2992,369600.0
2014-07-21 15:30:00,7.43,7.43,7.4,7.41,1662400.0,7.2992,7.2992,7.2697,7.2796,1662400.0
2014-07-22 09:30:00,7.48,7.5,7.47,7.48,2505600.0,7.3483,7.368,7.3385,7.3483,2505600.0
2014-07-22 10:00:00,7.49,7.53,7.49,7.51,1329600.0,7.3581,7.3974,7.3581,7.3778,1329600.0
2014-07-22 10:30:00,7.52,7.52,7.5,7.52,494400.0,7.3876,7.3876,7.368,7.3876,494400.0
2014-07-22 11:00:00,7.52,7.53,7.5,7.5,606400.0,7.3876,7.3974,7.368,7.368,606400.0
2014-07-22 11:30:00,7.5,7.52,7.5,7.51,529600.0,7.368,7.3876,7.368,7.3778,529600.0
2014-07-22 12:00:00,7.51,7.52,7.51,7.52,286400.0,7.3778,7.3876,7.3778,7.3876,286400.0
2014-07-22 12:30:00,7.52,7.52,7.51,7.51,521600.0,7.3876,7.3876,7.3778,7.3778,521600.0
2014-07-22 13:00:00,7.51,7.52,7.51,7.52,384000.0,7.3778,7.3876,7.3778,7.3876,384000.0
2014-07-22 13:30:00,7.51,7.51,7.5,7.51,352000.0,7.3778,7.3778,7.368,7.3778,352000.0
2014-07-22 14:00:00,7.51,7.52,7.51,7.51,356800.0,7.3778,7.3876,7.3778,7.3778,356800.0
2014-07-22 14:30:00,7.51,7.51,7.48,7.49,2014400.0,7.3778,7.3778,7.3483,7.3581,2014400.0
2014-07-22 15:00:00,7.49,7.51,7.49,7.5,787200.0,7.3581,7.3778,7.3581,7.368,787200.0
2014-07-22 15:30:00,7.51,7.52,7.5,7.51,1841600.0,7.3778,7.3876,7.368,7.3778,1841600.0
2014-07-23 09:30:00,7.56,7.58,7.53,7.56,3102400.0,7.4269,7.4466,7.3974,7.4269,3102400.0
2014-07-23 10:00:00,7.56,7.59,7.55,7.58,1563200.0,7.4269,7.4564,7.4171,7.4466,1563200.0
2014-07-23 10:30:00,7.59,7.62,7.59,7.6,2646400.0,7.4564,7.4859,7.4564,7.4662,2646400.0
2014-07-23 11:00:00,7.61,7.61,7.59,7.59,849600.0,7.476,7.476,7.4564,7.4564,849600.0
2014-07-23 11:30:00,7.6,7.62,7.6,7.6,729600.0,7.4662,7.4859,7.4662,7.4662,729600.0
2014-07-23 12:00:00,7.6,7.61,7.59,7.59,627200.0,7.4662,7.476,7.4564,7.4564,627200.0
2014-07-23 12:30:00,7.59,7.59,7.58,7.59,982400.0,7.4564,7.4564,7.4466,7.4564,982400.0
2014-07-23 13:00:00,7.59,7.59,7.58,7.58,451200.0,7.4564,7.4564,7.4466,7.4466,451200.0
2014-07-23 13:30:00,7.58,7.61,7.58,7.6,752000.0,7.4466,7.476,7.4466,7.4662,752000.0
2014-07-23 14:00:00,7.61,7.62,7.6,7.61,516800.0,7.476,7.4859,7.4662,7.476,516800.0
2014-07-23 14:30:00,7.6,7.61,7.6,7.6,616000.0,7.4662,7.476,7.4662,7.4662,616000.0
2014-07-23 15:00:00,7.61,7.62,7.6,7.61,627200.0,7.476,7.4859,7.4662,7.476,627200.0
2014-07-23 15:30:00,7.61,7.61,7.6,7.6,1398400.0,7.476,7.476,7.4662,7.4662,1398400.0
2014-07-24 09:30:00,7.63,7.65,7.58,7.59,3316800.0,7.4957,7.5153,7.4466,7.4564,3316800.0
2014-07-24 10:00:00,7.59,7.59,7.56,7.58,2091200.0,7.4564,7.4564,7.4269,7.4466,2091200.0
2014-07-24 10:30:00,7.59,7.59,7.57,7.59,907200.0,7.4564,7.4564,7.4367,7.4564,907200.0
2014-07-24 11:00:00,7.59,7.62,7.59,7.61,1779200.0,7.4564,7.4859,7.4564,7.476,1779200.0
2014-07-24 11:30:00,7.61,7.63,7.61,7.63,849600.0,7.476,7.4957,7.476,7.4957,849600.0
2014-07-24 12:00:00,7.62,7.63,7.61,7.61,1456000.0,7.4859,7.4957,7.476,7.476,1456000.0
2014-07-24 12:30:00,7.61,7.61,7.59,7.59,553600.0,7.476,7.476,7.4564,7.4564,553600.0
2014-07-24 13:00:00,7.59,7.59,7.57,7.59,1222400.0,7.4564,7.4564,7.4367,7.4564,1222400.0
2014-07-24 13:30:00,7.59,7.61,7.58,7.61,838400.0,7.4564,7.476,7.4466,7.476,838400.0
2014-07-24 14:00:00,7.61,7.62,7.6,7.61,491200.0,7.476,7.4859,7.4662,7.476,491200.0
2014-07-24 14:30:00,7.61,7.61,7.58,7.58,1028800.0,7.476,7.476,7.4466,7.4466,1028800.0
2014-07-24 15:00:00,7.58,7.59,7.57,7.59,888000.0,7.4466,7.4564,7.4367,7.4564,888000.0
2014-07-24 15:30:00,7.59,7.61,7.59,7.59,2892800.0,7.4564,7.476,7.4564,7.4564,2892800.0
2014-07-25 09:30:00,7.51,7.53,7.48,7.52,2328000.0,7.3778,7.3974,7.3483,7.3876,2328000.0
2014-07-25 10:00:00,7.53,7.55,7.51,7.54,915200.0,7.3974,7.4171,7.3778,7.4073,915200.0
2014-07-25 10:30:00,7.54,7.54,7.48,7.48,1377600.0,7.4073,7.4073,7.3483,7.3483,1377600.0
2014-07-25 11:00:00,7.48,7.49,7.45,7.47,1363200.0,7.3483,7.3581,7.3188,7.3385,1363200.0
2014-07-25 11:30:00,7.46,7.49,7.46,7.49,585600.0,7.3287,7.3581,7.3287,7.3581,585600.0
2014-07-25 12:00:00,7.49,7.51,7.49,7.5,547200.0,7.3581,7.3778,7.3581,7.368,547200.0
2014-07-25 12:30:00,7.5,7.52,7.5,7.52,728000.0,7.368,7.3876,7.368,7.3876,728000.0
2014-07-25 13:00:00,7.52,7.52,7.5,7.51,448000.0,7.3876,7.3876,7.368,7.3778,448000.0
2014-07-25 13:30:00,7.52,7.52,7.49,7.5,622400.0,7.3876,7.3876,7.3581,7.368,622400.0
2014-07-25 14:00:00,7.5,7.52,7.49,7.51,691200.0,7.368,7.3876,7.3581,7.3778,691200.0
2014-07-25 14:30:00,7.52,7.52,7.5,7.5,534400.0,7.3876,7.3876,7.368,7.368,534400.0
2014-07-25 15:00:00,7.51,7.52,7.5,7.51,451200.0,7.3778,7.3876,7.368,7.3778,451200.0
2014-07-25 15:30:00,7.51,7.52,7.49,7.52,4318400.0,7.3778,7.3876,7.3581,7.3876,4318400.0
2014-07-28 09:30:00,7.54,7.54,7.46,7.49,2273600.0,7.4073,7.4073,7.3287,7.3581,2273600.0
2014-07-28 10:00:00,7.48,7.48,7.41,7.43,1955200.0,7.3483,7.3483,7.2796,7.2992,1955200.0
2014-07-28 10:30:00,7.43,7.47,7.42,7.45,1286400.0,7.2992,7.3385,7.2894,7.3188,1286400.0
2014-07-28 11:00:00,7.45,7.51,7.45,7.51,1318400.0,7.3188,7.3778,7.3188,7.3778,1318400.0
2014-07-28 11:30:00,7.52,7.52,7.49,7.49,1110400.0,7.3876,7.3876,7.3581,7.3581,1110400.0
2014-07-28 12:00:00,7.49,7.5,7.48,7.48,614400.0,7.3581,7.368,7.3483,7.3483,614400.0
2014-07-28 12:30:00,7.48,7.51,7.48,7.51,534400.0,7.3483,7.3778,7.3483,7.3778,534400.0
2014-07-28 13:00:00,7.5,7.53,7.5,7.53,617600.0,7.368,7.3974,7.368,7.3974,617600.0
2014-07-28 13:30:00,7.53,7.57,7.53,7.55,1665600.0,7.3974,7.4367,7.3974,7.4171,1665600.0
2014-07-28 14:00:00,7.55,7.56,7.53,7.54,641600.0,7.4171,7.4269,7.3974,7.4073,641600.0
2014-07-28 14:30:00,7.53,7.55,7.53,7.55,545600.0,7.3974,7.4171,7.3974,7.4171,545600.0
2014-07-28 15:00:00,7.55,7.55,7.54,7.54,438400.0,7.4171,7.4171,7.4073,7.4073,438400.0
2014-07-28 15:30:00,7.54,7.54,7.53,7.53,1380800.0,7.4073,7.4073,7.3974,7.3974,1380800.0
2014-07-29 09:30:00,7.56,7.59,7.54,7.57,4368000.0,7.4269,7.4564,7.4073,7.4367,4368000.0
2014-07-29 10:00:00,7.57,7.59,7.57,7.59,2091200.0,7.4367,7.4564,7.4367,7.4564,2091200.0
2014-07-29 10:30:00,7.59,7.59,7.56,7.56,1747200.0,7.4564,7.4564,7.4269,7.4269,1747200.0
2014-07-29 11:00:00,7.56,7.57,7.5,7.52,3726400.0,7.4269,7.4367,7.368,7.3876,3726400.0
2014-07-29 11:30:00,7.52,7.54,7.49,7.54,2500800.0,7.3876,7.4073,7.3581,7.4073,2500800.0
2014-07-29 12:00:00,7.54,7.56,7.53,7.55,1462400.0,7.4073,7.4269,7.3974,7.4171,1462400.0
2014-07-29 12:30:00,7.55,7.56,7.55,7.55,833600.0,7.4171,7.4269,7.4171,7.4171,833600.0
2014-07-29 13:00:00,7.56,7.57,7.54,7.56,790400.0,7.4269,7.4367,7.4073,7.4269,790400.0
2014-07-29 13:30:00,7.56,7.57,7.55,7.56,555200.0,7.4269,7.4367,7.4171,7.4269,555200.0
2014-07-29 14:00:00,7.56,7.58,7.52,7.54,1635200.0,7.4269,7.4466,7.3876,7.4073,1635200.0
2014-07-29 14:30:00,7.54,7.55,7.53,7.54,1598400.0,7.4073,7.4171,7.3974,7.4073,1598400.0
2014-07-29 15:00:00,7.54,7.55,7.52,7.53,1582400.0,7.4073,7.4171,7.3876,7.3974,1582400.0
2014-07-29 15:30:00,7.53,7.53,7.5,7.5,5169600.0,7.3974,7.3974,7.368,7.368,5169600.0
2014-07-30 09:30:00,7.58,7.62,7.56,7.57,3566400.0,7.4466,7.4859,7.4269,7.4367,3566400.0
2014-07-30 10:00:00,7.57,7.57,7.54,7.57,1550400.0,7.4367,7.4367,7.4073,7.4367,1550400.0
2014-07-30 10:30:00,7.57,7.58,7.51,7.53,1331200.0,7.4367,7.4466,7.3778,7.3974,1331200.0
2014-07-30 11:00:00,7.53,7.56,7.51,7.55,1337600.0,7.3974,7.4269,7.3778,7.4171,1337600.0
2014-07-30 11:30:00,7.54,7.55,7.51,7.52,784000.0,7.4073,7.4171,7.3778,7.3876,784000.0
2014-07-30 12:00:00,7.52,7.54,7.51,7.53,828800.0,7.3876,7.4073,7.3778,7.3974,828800.0
2014-07-30 12:30:00,7.53,7.55,7.52,7.54,632000.0,7.3974,7.4171,7.3876,7.4073,632000.0
2014-07-30 13:00:00,7.54,7.54,7.52,7.53,316800.0,7.4073,7.4073,7.3876,7.3974,316800.0
2014-07-30 13:30:00,7.53,7.55,7.53,7.55,331200.0,7.3974,7.4171,7.3974,7.4171,331200.0
2014-07-30 14:00:00,7.55,7.6,7.53,7.59,2329600.0,7.4171,7.4662,7.3974,7.4564,2329600.0
2014-07-30 14:30:00,7.59,7.59,7.54,7.56,1403200.0,7.4564,7.4564,7.4073,7.4269,1403200.0
2014-07-30 15:00:00,7.56,7.57,7.54,7.56,1142400.0,7.4269,7.4367,7.4073,7.4269,1142400.0
2014-07-30 15:30:00,7.56,7.58,7.56,7.56,2870400.0,7.4269,7.4466,7.4269,7.4269,2870400.0
2014-07-31 09:30:00,7.44,7.46,7.4,7.4,5500800.0,7.309,7.3287,7.2697,7.2697,5500800.0
2014-07-31 10:00:00,7.4,7.42,7.38,7.39,2875200.0,7.2697,7.2894,7.2501,7.2599,2875200.0
2014-07-31 10:30:00,7.39,7.39,7.31,7.32,2985600.0,7.2599,7.2599,7.1813,7.1911,2985600.0
2014-07-31 11:00:00,7.31,7.34,7.31,7.32,1590400.0,7.1813,7.2108,7.1813,7.1911,1590400.0
2014-07-31 11:30:00,7.31,7.34,7.27,7.28,2993600.0,7.1813,7.2108,7.142,7.1518,2993600.0
2014-07-31 12:00:00,7.28,7.3,7.26,7.27,1528000.0,7.1518,7.1715,7.1322,7.142,1528000.0
2014-07-31 12:30:00,7.27,7.32,7.27,7.32,1500800.0,7.142,7.1911,7.142,7.1911,1500800.0
2014-07-31 13:00:00,7.32,7.32,7.29,7.3,892800.0,7.1911,7.1911,7.1617,7.1715,892800.0
2014-07-31 13:30:00,7.31,7.34,7.3,7.33,1248000.0,7.1813,7.2108,7.1715,7.201,1248000.0
2014-07-31 14:00:00,7.33,7.34,7.31,7.33,1099200.0,7.201,7.2108,7.1813,7.201,1099200.0
2014-07-31 14:30:00,7.33,7.33,7.27,7.27,1708800.0,7.201,7.201,7.142,7.142,1708800.0
2014-07-31 15:00:00,7.26,7.3,7.23,7.24,2700800.0,7.1322,7.1715,7.1027,7.1125,2700800.0
2014-07-31 15:30:00,7.24,7.29,7.24,7.26,3185600.0,7.1125,7.1617,7.1125,7.1322,3185600.0
2014-08-01 09:30:00,7.23,7.31,7.22,7.29,4088000.0,7.1027,7.1813,7.0929,7.1617,4088000.0
2014-08-01 10:00:00,7.3,7.3,7.22,7.26,2696000.0,7.1715,7.1715,7.0929,7.1322,2696000.0
2014-08-01 10:30:00,7.26,7.27,7.21,7.21,1486400.0,7.1322,7.142,7.0831,7.0831,1486400.0
2014-08-01 11:00:00,7.21,7.22,7.18,7.19,2561600.0,7.0831,7.0929,7.0536,7.0634,2561600.0
2014-08-01 11:30:00,7.19,7.21,7.12,7.14,4105600.0,7.0634,7.0831,6.9947,7.0143,4105600.0
2014-08-01 12:00:00,7.14,7.17,7.13,7.14,2632000.0,7.0143,7.0438,7.0045,7.0143,2632000.0
2014-08-01 12:30:00,7.14,7.16,7.11,7.14,1320000.0,7.0143,7.034,6.9848,7.0143,1320000.0
2014-08-01 13:00:00,7.15,7.19,7.12,7.19,2073600.0,7.0241,7.0634,6.9947,7.0634,2073600.0
2014-08-01 13:30:00,7.19,7.21,7.18,7.21,1728000.0,7.0634,7.0831,7.0536,7.0831,1728000.0
2014-08-01 14:00:00,7.21,7.24,7.19,7.21,1844800.0,7.0831,7.1125,7.0634,7.0831,1844800.0
2014-08-01 14:30:00,7.21,7.22,7.19,7.2,1030400.0,7.0831,7.0929,7.0634,7.0732,1030400.0
2014-08-01 15:00:00,7.2,7.22,7.2,7.21,880000.0,7.0732,7.0929,7.0732,7.0831,880000.0
2014-08-01 15:30:00,7.21,7.21,7.18,7.2,7224000.0,7.0831,7.0831,7.0536,7.0732,7224000.0
2014-08-04 09:30:00,7.24,7.28,7.22,7.27,2140800.0,7.1125,7.1518,7.0929,7.142,2140800.0
2014-08-04 10:00:00,7.27,7.28,7.23,7.25,1881600.0,7.142,7.1518,7.1027,7.1224,1881600.0
2014-08-04 10:30:00,7.25,7.26,7.18,7.19,1772800.0,7.1224,7.1322,7.0536,7.0634,1772800.0
2014-08-04 11:00:00,7.19,7.25,7.18,7.25,1497600.0,7.0634,7.1224,7.0536,7.1224,1497600.0
2014-08-04 11:30:00,7.25,7.26,7.23,7.25,1318400.0,7.1224,7.1322,7.1027,7.1224,1318400.0
2014-08-04 12:00:00,7.25,7.28,7.25,7.28,1011200.0,7.1224,7.1518,7.1224,7.1518,1011200.0
2014-08-04 12:30:00,7.28,7.29,7.26,7.28,424000.0,7.1518,7.1617,7.1322,7.1518,424000.0
2014-08-04 13:00:00,7.28,7.28,7.26,7.27,481600.0,7.1518,7.1518,7.1322,7.142,481600.0
2014-08-04 13:30:00,7.27,7.29,7.26,7.28,1350400.0,7.142,7.1617,7.1322,7.1518,1350400.0
2014-08-04 14:00:00,7.28,7.29,7.28,7.28,563200.0,7.1518,7.1617,7.1518,7.1518,563200.0
2014-08-04 14:30:00,7.29,7.32,7.28,7.31,966400.0,7.1617,7.1911,7.1518,7.1813,966400.0
2014-08-04 15:00:00,7.31,7.34,7.31,7.34,1566400.0,7.1813,7.2108,7.1813,7.2108,1566400.0
2014-08-04 15:30:00,7.34,7.36,7.3,7.3,6248000.0,7.2108,7.2304,7.1715,7.1715,6248000.0
2014-08-05 09:30:00,7.24,7.27,7.18,7.2,4379200.0,7.1125,7.142,7.0536,7.0732,4379200.0
2014-08-05 10:00:00,7.2,7.25,7.18,7.25,2307200.0,7.0732,7.1224,7.0536,7.1224,2307200.0
2014-08-05 10:30:00,7.25,7.27,7.24,7.25,1552000.0,7.1224,7.142,7.1125,7.1224,1552000.0
2014-08-05 11:00:00,7.24,7.28,7.23,7.26,2387200.0,7.1125,7.1518,7.1027,7.1322,2387200.0
2014-08-05 11:30:00,7.27,7.27,7.22,7.23,1443200.0,7.142,7.142,7.0929,7.1027,1443200.0
2014-08-05 12:00:00,7.23,7.24,7.2,7.22,1139200.0,7.1027,7.1125,7.0732,7.0929,1139200.0
2014-08-05 12:30:00,7.21,7.22,7.2,7.22,971200.0,7.0831,7.0929,7.0732,7.0929,971200.0
2014-08-05 13:00:00,7.23,7.25,7.21,7.24,1046400.0,7.1027,7.1224,7.0831,7.1125,1046400.0
2014-08-05 13:30:00,7.25,7.25,7.15,7.16,3816000.0,7.1224,7.1224,7.0241,7.034,3816000.0
2014-08-05 14:00:00,7.16,7.17,7.12,7.17,2844800.0,7.034,7.0438,6.9947,7.0438,2844800.0
2014-08-05 14:30:00,7.17,7.18,7.15,7.15,1966400.0,7.0438,7.0536,7.0241,7.0241,1966400.0
2014-08-05 15:00:00,7.15,7.16,7.12,7.14,2652800.0,7.0241,7.034,6.9947,7.0143,2652800.0
2014-08-05 15:30:00,7.14,7.2,7.14,7.19,7099200.0,7.0143,7.0732,7.0143,7.0634,7099200.0
2014-08-06 09:30:00,7.1,7.17,7.09,7.14,4611200.0,6.975,7.0438,6.9652,7.0143,4611200.0
2014-08-06 10:00:00,7.14,7.21,7.14,7.21,2342400.0,7.0143,7.0831,7.0143,7.0831,2342400.0
2014-08-06 10:30:00,7.21,7.23,7.18,7.23,1451200.0,7.0831,7.1027,7.0536,7.1027,1451200.0
2014-08-06 11:00:00,7.23,7.24,7.21,7.21,1676800.0,7.1027,7.1125,7.0831,7.0831,1676800.0
2014-08-06 11:30:00,7.21,7.26,7.21,7.25,1153600.0,7.0831,7.1322,7.0831,7.1224,1153600.0
2014-08-06 12:00:00,7.25,7.26,7.22,7.22,1368000.0,7.1224,7.1322,7.0929,7.0929,1368000.0
2014-08-06 12:30:00,7.23,7.25,7.22,7.23,1486400.0,7.1027,7.1224,7.0929,7.1027,1486400.0
2014-08-06 13:00:00,7.23,7.23,7.21,7.22,784000.0,7.1027,7.1027,7.0831,7.0929,784000.0
2014-08-06 13:30:00,7.22,7.22,7.19,7.19,1540800.0,7.0929,7.0929,7.0634,7.0634,1540800.0
2014-08-06 14:00:00,7.19,7.21,7.18,7.21,667200.0,7.0634,7.0831,7.0536,7.0831,667200.0
2014-08-06 14:30:00,7.21,7.22,7.18,7.2,806400.0,7.0831,7.0929,7.0536,7.0732,806400.0
2014-08-06 15:00:00,7.2,7.21,7.18,7.19,704000.0,7.0732,7.0831,7.0536,7.0634,704000.0
2014-08-06 15:30:00,7.19,7.2,7.16,7.18,6372800.0,7.0634,7.0732,7.034,7.0536,6372800.0
2014-08-07 09:30:00,7.24,7.25,7.22,7.25,3667200.0,7.1125,7.1224,7.0929,7.1224,3667200.0
2014-08-07 10:00:00,7.25,7.26,7.22,7.25,1286400.0,7.1224,7.1322,7.0929,7.1224,1286400.0
2014-08-07 10:30:00,7.26,7.27,7.18,7.22,2145600.0,7.1322,7.142,7.0536,7.0929,2145600.0
2014-08-07 11:00:00,7.21,7.21,7.18,7.2,1352000.0,7.0831,7.0831,7.0536,7.0732,1352000.0
2014-08-07 11:30:00,7.2,7.22,7.16,7.17,1606400.0,7.0732,7.0929,7.034,7.0438,1606400.0
2014-08-07 12:00:00,7.17,7.19,7.16,7.17,1468800.0,7.0438,7.0634,7.034,7.0438,1468800.0
2014-08-07 12:30:00,7.17,7.17,7.14,7.16,1936000.0,7.0438,7.0438,7.0143,7.034,1936000.0
2014-08-07 13:00:00,7.16,7.19,7.16,7.18,1276800.0,7.034,7.0634,7.034,7.0536,1276800.0
2014-08-07 13:30:00,7.18,7.21,7.18,7.2,940800.0,7.0536,7.0831,7.0536,7.0732,940800.0
2014-08-07 14:00:00,7.2,7.2,7.17,7.17,492800.0,7.0732,7.0732,7.0438,7.0438,492800.0
2014-08-07 14:30:00,7.17,7.17,7.14,7.14,752000.0,7.0438,7.0438,7.0143,7.0143,752000.0
2014-08-07 15:00:00,7.14,7.15,7.08,7.1,3334400.0,7.0143,7.0241,6.9554,6.975,3334400.0
2014-08-07 15:30:00,7.1,7.14,7.09,7.13,7756800.0,6.975,7.0143,6.9652,7.0045,7756800.0
2014-08-08 09:30:00,7.16,7.17,7.11,7.14,2827200.0,7.034,7.0438,6.9848,7.0143,2827200.0
2014-08-08 10:00:00,7.15,7.17,7.09,7.1,2913600.0,7.0241,7.0438,6.9652,6.975,2913600.0
2014-08-08 10:30:00,7.1,7.17,7.09,7.15,1918400.0,6.975,7.0438,6.9652,7.0241,1918400.0
2014-08-08 11:00:00,7.15,7.17,7.14,7.16,1192000.0,7.0241,7.0438,7.0143,7.034,1192000.0
2014-08-08 11:30:00,7.17,7.18,7.15,7.17,772800.0,7.0438,7.0536,7.0241,7.0438,772800.0
2014-08-08 12:00:00,7.16,7.17,7.14,7.15,596800.0,7.034,7.0438,7.0143,7.0241,596800.0
2014-08-08 12:30:00,7.15,7.15,7.14,7.15,513600.0,7.0241,7.0241,7.0143,7.0241,513600.0
2014-08-08 13:00:00,7.15,7.23,7.15,7.22,1697600.0,7.0241,7.1027,7.0241,7.0929,1697600.0
2014-08-08 13:30:00,7.22,7.24,7.21,7.23,1598400.0,7.0929,7.1125,7.0831,7.1027,1598400.0
2014-08-08 14:00:00,7.23,7.24,7.22,7.24,1062400.0,7.1027,7.1125,7.0929,7.1125,1062400.0
2014-08-08 14:30:00,7.24,7.24,7.23,7.23,899200.0,7.1125,7.1125,7.1027,7.1027,899200.0
2014-08-08 15:00:00,7.23,7.25,7.22,7.24,1108800.0,7.1027,7.1224,7.0929,7.1125,1108800.0
2014-08-08 15:30:00,7.24,7.25,7.23,7.23,5473600.0,7.1125,7.1224,7.1027,7.1027,5473600.0
2014-08-11 09:30:00,7.28,7.33,7.28,7.33,2651200.0,7.1518,7.201,7.1518,7.201,2651200.0
2014-08-11 10:00:00,7.33,7.35,7.32,7.34,1737600.0,7.201,7.2206,7.1911,7.2108,1737600.0
2014-08-11 10:30:00,7.34,7.35,7.33,7.34,782400.0,7.2108,7.2206,7.201,7.2108,782400.0
2014-08-11 11:00:00,7.33,7.36,7.33,7.36,1022400.0,7.201,7.2304,7.201,7.2304,1022400.0
2014-08-11 11:30:00,7.36,7.36,7.34,7.35,667200.0,7.2304,7.2304,7.2108,7.2206,667200.0
2014-08-11 12:00:00,7.35,7.35,7.33,7.34,425600.0,7.2206,7.2206,7.201,7.2108,425600.0
2014-08-11 12:30:00,7.34,7.35,7.33,7.34,388800.0,7.2108,7.2206,7.201,7.2108,388800.0
2014-08-11 13:00:00,7.34,7.35,7.33,7.33,1188800.0,7.2108,7.2206,7.201,7.201,1188800.0
2014-08-11 13:30:00,7.33,7.34,7.31,7.32,892800.0,7.201,7.2108,7.1813,7.1911,892800.0
2014-08-11 14:00:00,7.32,7.32,7.31,7.32,782400.0,7.1911,7.1911,7.1813,7.1911,782400.0
2014-08-11 14:30:00,7.31,7.33,7.31,7.32,572800.0,7.1813,7.201,7.1813,7.1911,572800.0
2014-08-11 15:00:00,7.32,7.34,7.32,7.33,484800.0,7.1911,7.2108,7.1911,7.201,484800.0
2014-08-11 15:30:00,7.33,7.34,7.31,7.32,2076800.0,7.201,7.2108,7.1813,7.1911,2076800.0
2014-08-12 09:30:00,7.3,7.35,7.29,7.34,3297600.0,7.1715,7.2206,7.1617,7.2108,3297600.0
2014-08-12 10:00:00,7.33,7.35,7.31,7.32,1320000.0,7.201,7.2206,7.1813,7.1911,1320000.0
2014-08-12 10:30:00,7.32,7.32,7.29,7.29,1548800.0,7.1911,7.1911,7.1617,7.1617,1548800.0
2014-08-12 11:00:00,7.29,7.29,7.25,7.27,2292800.0,7.1617,7.1617,7.1224,7.142,2292800.0
2014-08-12 11:30:00,7.27,7.29,7.27,7.28,980800.0,7.142,7.1617,7.142,7.1518,980800.0
2014-08-12 12:00:00,7.28,7.28,7.26,7.28,574400.0,7.1518,7.1518,7.1322,7.1518,574400.0
2014-08-12 12:30:00,7.28,7.31,7.28,7.29,846400.0,7.1518,7.1813,7.1518,7.1617,846400.0
2014-08-12 13:00:00,7.29,7.3,7.29,7.3,339200.0,7.1617,7.1715,7.1617,7.1715,339200.0
2014-08-12 13:30:00,7.3,7.3,7.28,7.28,628800.0,7.1715,7.1715,7.1518,7.1518,628800.0
2014-08-12 14:00:00,7.28,7.28,7.25,7.25,632000.0,7.1518,7.1518,7.1224,7.1224,632000.0
2014-08-12 14:30:00,7.25,7.27,7.24,7.26,1292800.0,7.1224,7.142,7.1125,7.1322,1292800.0
2014-08-12 15:00:00,7.26,7.29,7.26,7.28,307200.0,7.1322,7.1617,7.1322,7.1518,307200.0
2014-08-12 15:30:00,7.28,7.32,7.28,7.31,2020800.0,7.1518,7.1911,7.1518,7.1813,2020800.0
2014-08-13 09:30:00,7.38,7.4,7.36,7.37,3256000.0,7.2501,7.2697,7.2304,7.2403,3256000.0
2014-08-13 10:00:00,7.37,7.41,7.37,7.41,1219200.0,7.2403,7.2796,7.2403,7.2796,1219200.0
2014-08-13 10:30:00,7.41,7.43,7.41,7.43,1203200.0,7.2796,7.2992,7.2796,7.2992,1203200.0
2014-08-13 11:00:00,7.43,7.45,7.43,7.45,1571200.0,7.2992,7.3188,7.2992,7.3188,1571200.0
2014-08-13 11:30:00,7.45,7.46,7.44,7.44,788800.0,7.3188,7.3287,7.309,7.309,788800.0
2014-08-13 12:00:00,7.45,7.45,7.43,7.44,588800.0,7.3188,7.3188,7.2992,7.309,588800.0
2014-08-13 12:30:00,7.45,7.46,7.44,7.44,848000.0,7.3188,7.3287,7.309,7.309,848000.0
2014-08-13 13:00:00,7.44,7.45,7.44,7.45,281600.0,7.309,7.3188,7.309,7.3188,281600.0
2014-08-13 13:30:00,7.45,7.47,7.45,7.46,552000.0,7.3188,7.3385,7.3188,7.3287,552000.0
2014-08-13 14:00:00,7.46,7.47,7.45,7.45,780800.0,7.3287,7.3385,7.3188,7.3188,780800.0
2014-08-13 14:30:00,7.45,7.47,7.45,7.46,294400.0,7.3188,7.3385,7.3188,7.3287,294400.0
2014-08-13 15:00:00,7.46,7.47,7.45,7.47,713600.0,7.3287,7.3385,7.3188,7.3385,713600.0
2014-08-13 15:30:00,7.46,7.47,7.46,7.47,2305600.0,7.3287,7.3385,7.3287,7.3385,2305600.0
2014-08-14 09:30:00,7.48,7.5,7.47,7.49,2726400.0,7.3483,7.368,7.3385,7.3581,2726400.0
2014-08-14 10:00:00,7.5,7.5,7.47,7.5,1844800.0,7.368,7.368,7.3385,7.368,1844800.0
2014-08-14 10:30:00,7.5,7.51,7.48,7.5,1268800.0,7.368,7.3778,7.3483,7.368,1268800.0
2014-08-14 11:00:00,7.5,7.51,7.5,7.5,1432000.0,7.368,7.3778,7.368,7.368,1432000.0
2014-08-14 11:30:00,7.51,7.51,7.49,7.51,644800.0,7.3778,7.3778,7.3581,7.3778,644800.0
2014-08-14 12:00:00,7.51,7.51,7.5,7.5,1025600.0,7.3778,7.3778,7.368,7.368,1025600.0
2014-08-14 12:30:00,7.51,7.52,7.5,7.51,572800.0,7.3778,7.3876,7.368,7.3778,572800.0
2014-08-14 13:00:00,7.51,7.53,7.5,7.52,955200.0,7.3778,7.3974,7.368,7.3876,955200.0
2014-08-14 13:30:00,7.52,7.53,7.51,7.52,568000.0,7.3876,7.3974,7.3778,7.3876,568000.0
2014-08-14 14:00:00,7.52,7.53,7.52,7.52,724800.0,7.3876,7.3974,7.3876,7.3876,724800.0
2014-08-14 14:30:00,7.53,7.53,7.52,7.53,958400.0,7.3974,7.3974,7.3876,7.3974,958400.0
2014-08-14 15:00:00,7.53,7.54,7.53,7.54,1408000.0,7.3974,7.4073,7.3974,7.4073,1408000.0
2014-08-14 15:30:00,7.54,7.55,7.53,7.54,1923200.0,7.4073,7.4171,7.3974,7.4073,1923200.0
2014-08-15 09:30:00,7.63,7.64,7.61,7.63,2502400.0,7.4957,7.5055,7.476,7.4957,2502400.0
2014-08-15 10:00:00,7.63,7.65,7.62,7.64,1939200.0,7.4957,7.5153,7.4859,7.5055,1939200.0
2014-08-15 10:30:00,7.65,7.65,7.52,7.55,4382400.0,7.5153,7.5153,7.3876,7.4171,4382400.0
2014-08-15 11:00:00,7.56,7.59,7.54,7.55,3526400.0,7.4269,7.4564,7.4073,7.4171,3526400.0
2014-08-15 11:30:00,7.55,7.55,7.48,7.5,3132800.0,7.4171,7.4171,7.3483,7.368,3132800.0
2014-08-15 12:00:00,7.5,7.54,7.48,7.53,1292800.0,7.368,7.4073,7.3483,7.3974,1292800.0
2014-08-15 12:30:00,7.53,7.56,7.52,7.54,902400.0,7.3974,7.4269,7.3876,7.4073,902400.0
2014-08-15 13:00:00,7.54,7.55,7.53,7.55,472000.0,7.4073,7.4171,7.3974,7.4171,472000.0
2014-08-15 13:30:00,7.55,7.56,7.53,7.54,857600.0,7.4171,7.4269,7.3974,7.4073,857600.0
2014-08-15 14:00:00,7.54,7.59,7.54,7.59,764800.0,7.4073,7.4564,7.4073,7.4564,764800.0
2014-08-15 14:30:00,7.59,7.61,7.58,7.59,705600.0,7.4564,7.476,7.4466,7.4564,705600.0
2014-08-15 15:00:00,7.59,7.6,7.58,7.58,846400.0,7.4564,7.4662,7.4466,7.4466,846400.0
2014-08-15 15:30:00,7.58,7.62,7.58,7.61,2083200.0,7.4466,7.4859,7.4466,7.476,2083200.0
2014-08-18 09:30:00,7.69,7.72,7.67,7.72,2648000.0,7.5546,7.5841,7.535,7.5841,2648000.0
2014-08-18 10:00:00,7.72,7.73,7.71,7.72,1097600.0,7.5841,7.5939,7.5743,7.5841,1097600.0
2014-08-18 10:30:00,7.72,7.74,7.71,7.74,1489600.0,7.5841,7.6037,7.5743,7.6037,1489600.0
2014-08-18 11:00:00,7.74,7.74,7.73,7.74,854400.0,7.6037,7.6037,7.5939,7.6037,854400.0
2014-08-18 11:30:00,7.74,7.74,7.72,7.73,1270400.0,7.6037,7.6037,7.5841,7.5939,1270400.0
2014-08-18 12:00:00,7.73,7.75,7.73,7.74,1348800.0,7.5939,7.6136,7.5939,7.6037,1348800.0
2014-08-18 12:30:00,7.74,7.74,7.73,7.73,577600.0,7.6037,7.6037,7.5939,7.5939,577600.0
2014-08-18 13:00:00,7.73,7.73,7.72,7.73,411200.0,7.5939,7.5939,7.5841,7.5939,411200.0
2014-08-18 13:30:00,7.73,7.75,7.73,7.74,252800.0,7.5939,7.6136,7.5939,7.6037,252800.0
2014-08-18 14:00:00,7.74,7.74,7.73,7.74,193600.0,7.6037,7.6037,7.5939,7.6037,193600.0
2014-08-18 14:30:00,7.74,7.74,7.73,7.73,430400.0,7.6037,7.6037,7.5939,7.5939,430400.0
2014-08-18 15:00:00,7.73,7.74,7.72,7.73,761600.0,7.5939,7.6037,7.5841,7.5939,761600.0
2014-08-18 15:30:00,7.72,7.74,7.72,7.73,1590400.0,7.5841,7.6037,7.5841,7.5939,1590400.0
2014-08-19 09:30:00,7.77,7.79,7.76,7.78,1806400.0,7.6332,7.6529,7.6234,7.643,1806400.0
2014-08-19 10:00:00,7.78,7.79,7.77,7.77,889600.0,7.643,7.6529,7.6332,7.6332,889600.0
2014-08-19 10:30:00,7.78,7.79,7.77,7.78,553600.0,7.643,7.6529,7.6332,7.643,553600.0
2014-08-19 11:00:00,7.78,7.79,7.77,7.79,398400.0,7.643,7.6529,7.6332,7.6529,398400.0
2014-08-19 11:30:00,7.79,7.79,7.78,7.78,425600.0,7.6529,7.6529,7.643,7.643,425600.0
2014-08-19 12:00:00,7.78,7.8,7.78,7.8,590400.0,7.643,7.6627,7.643,7.6627,590400.0
2014-08-19 12:30:00,7.8,7.8,7.79,7.79,440000.0,7.6627,7.6627,7.6529,7.6529,440000.0
2014-08-19 13:00:00,7.79,7.8,7.79,7.8,262400.0,7.6529,7.6627,7.6529,7.6627,262400.0
2014-08-19 13:30:00,7.8,7.81,7.8,7.81,324800.0,7.6627,7.6725,7.6627,7.6725,324800.0
2014-08-19 14:00:00,7.81,7.82,7.8,7.82,766400.0,7.6725,7.6823,7.6627,7.6823,766400.0
2014-08-19 14:30:00,7.82,7.83,7.82,7.82,316800.0,7.6823,7.6922,7.6823,7.6823,316800.0
2014-08-19 15:00:00,7.82,7.83,7.82,7.83,468800.0,7.6823,7.6922,7.6823,7.6922,468800.0
2014-08-19 15:30:00,7.83,7.83,7.82,7.82,1454400.0,7.6922,7.6922,7.6823,7.6823,1454400.0
2014-08-20 09:30:00,7.81,7.82,7.8,7.81,1697600.0,7.6725,7.6823,7.6627,7.6725,1697600.0
2014-08-20 10:00:00,7.81,7.82,7.8,7.81,1067200.0,7.6725,7.6823,7.6627,7.6725,1067200.0
2014-08-20 10:30:00,7.81,7.83,7.8,7.82,456000.0,7.6725,7.6922,7.6627,7.6823,456000.0
2014-08-20 11:00:00,7.83,7.83,7.82,7.82,422400.0,7.6922,7.6922,7.6823,7.6823,422400.0
2014-08-20 11:30:00,7.83,7.84,7.83,7.84,329600.0,7.6922,7.702,7.6922,7.702,329600.0
2014-08-20 12:00:00,7.83,7.84,7.83,7.83,284800.0,7.6922,7.702,7.6922,7.6922,284800.0
2014-08-20 12:30:00,7.83,7.84,7.83,7.83,233600.0,7.6922,7.702,7.6922,7.6922,233600.0
2014-08-20 13:00:00,7.83,7.84,7.83,7.84,420800.0,7.6922,7.702,7.6922,7.702,420800.0
2014-08-20 13:30:00,7.84,7.84,7.82,7.82,238400.0,7.702,7.702,7.6823,7.6823,238400.0
2014-08-20 14:00:00,7.82,7.83,7.8,7.82,1755200.0,7.6823,7.6922,7.6627,7.6823,1755200.0
2014-08-20 14:30:00,7.83,7.84,7.82,7.84,724800.0,7.6922,7.702,7.6823,7.702,724800.0
2014-08-20 15:00:00,7.84,7.85,7.84,7.84,747200.0,7.702,7.7118,7.702,7.702,747200.0
2014-08-20 15:30:00,7.85,7.85,7.82,7.83,1952000.0,7.7118,7.7118,7.6823,7.6922,1952000.0
2014-08-21 09:30:00,7.83,7.85,7.82,7.85,1212800.0,7.6922,7.7118,7.6823,7.7118,1212800.0
2014-08-21 10:00:00,7.86,7.86,7.8,7.84,1539200.0,7.7216,7.7216,7.6627,7.702,1539200.0
2014-08-21 10:30:00,7.83,7.86,7.83,7.84,676800.0,7.6922,7.7216,7.6922,7.702,676800.0
2014-08-21 11:00:00,7.84,7.85,7.83,7.84,619200.0,7.702,7.7118,7.6922,7.702,619200.0
2014-08-21 11:30:00,7.84,7.84,7.83,7.83,656000.0,7.702,7.702,7.6922,7.6922,656000.0
2014-08-21 12:00:00,7.83,7.84,7.82,7.83,339200.0,7.6922,7.702,7.6823,7.6922,339200.0
2014-08-21 12:30:00,7.84,7.84,7.83,7.83,179200.0,7.702,7.702,7.6922,7.6922,179200.0
2014-08-21 13:00:00,7.83,7.85,7.83,7.85,225600.0,7.6922,7.7118,7.6922,7.7118,225600.0
2014-08-21 13:30:00,7.85,7.85,7.84,7.84,320000.0,7.7118,7.7118,7.702,7.702,320000.0
2014-08-21 14:00:00,7.84,7.85,7.83,7.85,510400.0,7.702,7.7118,7.6922,7.7118,510400.0
2014-08-21 14:30:00,7.85,7.86,7.85,7.86,256000.0,7.7118,7.7216,7.7118,7.7216,256000.0
2014-08-21 15:00:00,7.85,7.86,7.85,7.85,352000.0,7.7118,7.7216,7.7118,7.7118,352000.0
2014-08-21 15:30:00,7.85,7.85,7.84,7.85,1584000.0,7.7118,7.7118,7.702,7.7118,1584000.0
2014-08-22 09:30:00,7.86,7.87,7.82,7.86,1489600.0,7.7216,7.7315,7.6823,7.7216,1489600.0
2014-08-22 10:00:00,7.86,7.88,7.84,7.88,2472000.0,7.7216,7.7413,7.702,7.7413,2472000.0
2014-08-22 10:30:00,7.88,7.9,7.84,7.84,1252800.0,7.7413,7.7609,7.702,7.702,1252800.0
2014-08-22 11:00:00,7.84,7.89,7.83,7.88,1073600.0,7.702,7.7511,7.6922,7.7413,1073600.0
2014-08-22 11:30:00,7.88,7.89,7.87,7.88,273600.0,7.7413,7.7511,7.7315,7.7413,273600.0
2014-08-22 12:00:00,7.88,7.91,7.87,7.9,513600.0,7.7413,7.7707,7.7315,7.7609,513600.0
2014-08-22 12:30:00,7.9,7.9,7.89,7.9,835200.0,7.7609,7.7609,7.7511,7.7609,835200.0
2014-08-22 13:00:00,7.89,7.9,7.88,7.89,417600.0,7.7511,7.7609,7.7413,7.7511,417600.0
2014-08-22 13:30:00,7.89,7.9,7.89,7.9,260800.0,7.7511,7.7609,7.7511,7.7609,260800.0
2014-08-22 14:00:00,7.89,7.89,7.88,7.88,395200.0,7.7511,7.7511,7.7413,7.7413,395200.0
2014-08-22 14:30:00,7.88,7.89,7.87,7.89,601600.0,7.7413,7.7511,7.7315,7.7511,601600.0
2014-08-22 15:00:00,7.89,7.9,7.88,7.89,523200.0,7.7511,7.7609,7.7413,7.7511,523200.0
2014-08-22 15:30:00,7.89,7.89,7.87,7.87,1513600.0,7.7511,7.7511,7.7315,7.7315,1513600.0
2014-08-25 09:30:00,7.95,7.96,7.94,7.96,2347200.0,7.81,7.8199,7.8002,7.8199,2347200.0
2014-08-25 10:00:00,7.96,7.96,7.94,7.95,1785600.0,7.8199,7.8199,7.8002,7.81,1785600.0
2014-08-25 10:30:00,7.96,7.98,7.95,7.97,913600.0,7.8199,7.8395,7.81,7.8297,913600.0
2014-08-25 11:00:00,7.97,7.97,7.96,7.97,486400.0,7.8297,7.8297,7.8199,7.8297,486400.0
2014-08-25 11:30:00,7.97,7.97,7.96,7.96,272000.0,7.8297,7.8297,7.8199,7.8199,272000.0
2014-08-25 12:00:00,7.96,7.96,7.91,7.91,1932800.0,7.8199,7.8199,7.7707,7.7707,1932800.0
2014-08-25 12:30:00,7.92,7.92,7.9,7.92,1652800.0,7.7806,7.7806,7.7609,7.7806,1652800.0
2014-08-25 13:00:00,7.92,7.93,7.89,7.93,1126400.0,7.7806,7.7904,7.7511,7.7904,1126400.0
2014-08-25 13:30:00,7.93,7.94,7.93,7.93,726400.0,7.7904,7.8002,7.7904,7.7904,726400.0
2014-08-25 14:00:00,7.93,7.93,7.91,7.92,260800.0,7.7904,7.7904,7.7707,7.7806,260800.0
2014-08-25 14:30:00,7.92,7.93,7.92,7.93,424000.0,7.7806,7.7904,7.7806,7.7904,424000.0
2014-08-25 15:00:00,7.93,7.93,7.92,7.93,627200.0,7.7904,7.7904,7.7806,7.7904,627200.0
2014-08-25 15:30:00,7.93,7.94,7.93,7.93,2081600.0,7.7904,7.8002,7.7904,7.7904,2081600.0
2014-08-26 09:30:00,7.95,7.96,7.92,7.94,1313600.0,7.81,7.8199,7.7806,7.8002,1313600.0
2014-08-26 10:00:00,7.95,7.95,7.91,7.93,1451200.0,7.81,7.81,7.7707,7.7904,1451200.0
2014-08-26 10:30:00,7.94,7.95,7.93,7.94,388800.0,7.8002,7.81,7.7904,7.8002,388800.0
2014-08-26 11:00:00,7.95,7.96,7.94,7.96,513600.0,7.81,7.8199,7.8002,7.8199,513600.0
2014-08-26 11:30:00,7.96,7.96,7.94,7.94,369600.0,7.8199,7.8199,7.8002,7.8002,369600.0
2014-08-26 12:00:00,7.94,7.96,7.94,7.95,550400.0,7.8002,7.8199,7.8002,7.81,550400.0
2014-08-26 12:30:00,7.95,7.95,7.94,7.94,228800.0,7.81,7.81,7.8002,7.8002,228800.0
2014-08-26 13:00:00,7.94,7.95,7.93,7.95,542400.0,7.8002,7.81,7.7904,7.81,542400.0
2014-08-26 13:30:00,7.95,7.95,7.94,7.95,369600.0,7.81,7.81,7.8002,7.81,369600.0
2014-08-26 14:00:00,7.95,7.96,7.95,7.96,588800.0,7.81,7.8199,7.81,7.8199,588800.0
2014-08-26 14:30:00,7.96,7.97,7.95,7.96,361600.0,7.8199,7.8297,7.81,7.8199,361600.0
2014-08-26 15:00:00,7.96,7.96,7.95,7.95,542400.0,7.8199,7.8199,7.81,7.81,542400.0
2014-08-26 15:30:00,7.95,7.96,7.95,7.95,1208000.0,7.81,7.8199,7.81,7.81,1208000.0
2014-08-27 09:30:00,7.95,7.96,7.92,7.92,1537600.0,7.81,7.8199,7.7806,7.7806,1537600.0
2014-08-27 10:00:00,7.92,7.93,7.92,7.92,718400.0,7.7806,7.7904,7.7806,7.7806,718400.0
2014-08-27 10:30:00,7.92,7.95,7.92,7.95,664000.0,7.7806,7.81,7.7806,7.81,664000.0
2014-08-27 11:00:00,7.96,7.96,7.95,7.95,323200.0,7.8199,7.8199,7.81,7.81,323200.0
2014-08-27 11:30:00,7.95,7.96,7.94,7.96,508800.0,7.81,7.8199,7.8002,7.8199,508800.0
2014-08-27 12:00:00,7.96,7.96,7.95,7.96,302400.0,7.8199,7.8199,7.81,7.8199,302400.0
2014-08-27 12:30:00,7.96,7.96,7.95,7.96,152000.0,7.8199,7.8199,7.81,7.8199,152000.0
2014-08-27 13:00:00,7.96,7.96,7.95,7.96,84800.0,7.8199,7.8199,7.81,7.8199,84800.0
2014-08-27 13:30:00,7.96,7.96,7.96,7.96,60800.0,7.8199,7.8199,7.8199,7.8199,60800.0
2014-08-27 14:00:00,7.96,7.97,7.96,7.96,254400.0,7.8199,7.8297,7.8199,7.8199,254400.0
2014-08-27 14:30:00,7.96,7.96,7.93,7.93,296000.0,7.8199,7.8199,7.7904,7.7904,296000.0
2014-08-27 15:00:00,7.94,7.94,7.92,7.93,907200.0,7.8002,7.8002,7.7806,7.7904,907200.0
2014-08-27 15:30:00,7.93,7.95,7.93,7.95,1014400.0,7.7904,7.81,7.7904,7.81,1014400.0
2014-08-28 09:30:00,7.9,7.92,7.88,7.92,3446400.0,7.7609,7.7806,7.7413,7.7806,3446400.0
2014-08-28 10:00:00,7.91,7.92,7.89,7.9,1316800.0,7.7707,7.7806,7.7511,7.7609,1316800.0
2014-08-28 10:30:00,7.9,7.93,7.9,7.92,1323200.0,7.7609,7.7904,7.7609,7.7806,1323200.0
2014-08-28 11:00:00,7.92,7.93,7.91,7.92,502400.0,7.7806,7.7904,7.7707,7.7806,502400.0
2014-08-28 11:30:00,7.92,7.93,7.91,7.92,713600.0,7.7806,7.7904,7.7707,7.7806,713600.0
2014-08-28 12:00:00,7.92,7.95,7.92,7.94,640000.0,7.7806,7.81,7.7806,7.8002,640000.0
2014-08-28 12:30:00,7.95,7.95,7.94,7.94,302400.0,7.81,7.81,7.8002,7.8002,302400.0
2014-08-28 13:00:00,7.94,7.94,7.93,7.93,382400.0,7.8002,7.8002,7.7904,7.7904,382400.0
2014-08-28 13:30:00,7.93,7.94,7.93,7.93,241600.0,7.7904,7.8002,7.7904,7.7904,241600.0
2014-08-28 14:00:00,7.93,7.94,7.93,7.94,408000.0,7.7904,7.8002,7.7904,7.8002,408000.0
2014-08-28 14:30:00,7.94,7.94,7.93,7.93,352000.0,7.8002,7.8002,7.7904,7.7904,352000.0
2014-08-28 15:00:00,7.93,7.93,7.92,7.93,472000.0,7.7904,7.7904,7.7806,7.7904,472000.0
2014-08-28 15:30:00,7.93,7.94,7.92,7.93,1329600.0,7.7904,7.8002,7.7806,7.7904,1329600.0
2014-08-29 09:30:00,7.97,7.98,7.93,7.94,2017600.0,7.8297,7.8395,7.7904,7.8002,2017600.0
2014-08-29 10:00:00,7.94,7.95,7.91,7.92,1073600.0,7.8002,7.81,7.7707,7.7806,1073600.0
2014-08-29 10:30:00,7.92,7.96,7.92,7.96,569600.0,7.7806,7.8199,7.7806,7.8199,569600.0
2014-08-29 11:00:00,7.96,7.98,7.96,7.98,574400.0,7.8199,7.8395,7.8199,7.8395,574400.0
2014-08-29 11:30:00,7.98,7.99,7.97,7.99,352000.0,7.8395,7.8493,7.8297,7.8493,352000.0
2014-08-29 12:00:00,7.99,7.99,7.97,7.97,294400.0,7.8493,7.8493,7.8297,7.8297,294400.0
2014-08-29 12:30:00,7.97,7.98,7.97,7.98,168000.0,7.8297,7.8395,7.8297,7.8395,168000.0
2014-08-29 13:00:00,7.97,7.98,7.95,7.96,299200.0,7.8297,7.8395,7.81,7.8199,299200.0
2014-08-29 13:30:00,7.96,7.96,7.96,7.96,140800.0,7.8199,7.8199,7.8199,7.8199,140800.0
2014-08-29 14:00:00,7.96,7.97,7.96,7.97,86400.0,7.8199,7.8297,7.8199,7.8297,86400.0
2014-08-29 14:30:00,7.97,7.97,7.96,7.96,201600.0,7.8297,7.8297,7.8199,7.8199,201600.0
2014-08-29 15:00:00,7.97,7.97,7.96,7.96,254400.0,7.8297,7.8297,7.8199,7.8199,254400.0
2014-08-29 15:30:00,7.96,7.99,7.96,7.99,1739200.0,7.8199,7.8493,7.8199,7.8493,1739200.0
2014-09-02 09:30:00,8.03,8.04,7.99,8.0,3470400.0,7.8886,7.8985,7.8493,7.8592,3470400.0
2014-09-02 10:00:00,8.01,8.03,8.0,8.02,1289600.0,7.869,7.8886,7.8592,7.8788,1289600.0
2014-09-02 10:30:00,8.02,8.03,8.02,8.03,595200.0,7.8788,7.8886,7.8788,7.8886,595200.0
2014-09-02 11:00:00,8.04,8.04,8.01,8.02,776000.0,7.8985,7.8985,7.869,7.8788,776000.0
2014-09-02 11:30:00,8.02,8.02,8.0,8.0,788800.0,7.8788,7.8788,7.8592,7.8592,788800.0
2014-09-02 12:00:00,7.99,8.02,7.99,8.02,678400.0,7.8493,7.8788,7.8493,7.8788,678400.0
2014-09-02 12:30:00,8.01,8.01,7.98,7.98,1110400.0,7.869,7.869,7.8395,7.8395,1110400.0
2014-09-02 13:00:00,7.98,7.99,7.97,7.98,476800.0,7.8395,7.8493,7.8297,7.8395,476800.0
2014-09-02 13:30:00,7.98,8.0,7.97,8.0,808000.0,7.8395,7.8592,7.8297,7.8592,808000.0
2014-09-02 14:00:00,8.0,8.01,8.0,8.01,369600.0,7.8592,7.869,7.8592,7.869,369600.0
2014-09-02 14:30:00,8.01,8.01,8.0,8.01,416000.0,7.869,7.869,7.8592,7.869,416000.0
2014-09-02 15:00:00,8.01,8.01,8.0,8.01,257600.0,7.869,7.869,7.8592,7.869,257600.0
2014-09-02 15:30:00,8.01,8.04,8.01,8.04,1955200.0,7.869,7.8985,7.869,7.8985,1955200.0
2014-09-03 09:30:00,8.08,8.08,8.02,8.03,3020800.0,7.9378,7.9378,7.8788,7.8886,3020800.0
2014-09-03 10:00:00,8.04,8.04,8.0,8.0,1555200.0,7.8985,7.8985,7.8592,7.8592,1555200.0
2014-09-03 10:30:00,8.01,8.02,8.0,8.01,542400.0,7.869,7.8788,7.8592,7.869,542400.0
2014-09-03 11:00:00,8.01,8.01,7.96,7.96,1740800.0,7.869,7.869,7.8199,7.8199,1740800.0
2014-09-03 11:30:00,7.96,7.97,7.92,7.93,2980800.0,7.8199,7.8297,7.7806,7.7904,2980800.0
2014-09-03 12:00:00,7.93,7.96,7.92,7.95,1440000.0,7.7904,7.8199,7.7806,7.81,1440000.0
2014-09-03 12:30:00,7.95,7.98,7.95,7.97,1112000.0,7.81,7.8395,7.81,7.8297,1112000.0
2014-09-03 13:00:00,7.97,7.98,7.96,7.97,889600.0,7.8297,7.8395,7.8199,7.8297,889600.0
2014-09-03 13:30:00,7.98,7.98,7.95,7.97,1254400.0,7.8395,7.8395,7.81,7.8297,1254400.0
2014-09-03 14:00:00,7.97,7.98,7.95,7.96,873600.0,7.8297,7.8395,7.81,7.8199,873600.0
2014-09-03 14:30:00,7.96,7.97,7.93,7.93,918400.0,7.8199,7.8297,7.7904,7.7904,918400.0
2014-09-03 15:00:00,7.93,7.94,7.91,7.94,1384000.0,7.7904,7.8002,7.7707,7.8002,1384000.0
2014-09-03 15:30:00,7.94,7.95,7.92,7.94,2486400.0,7.8002,7.81,7.7806,7.8002,2486400.0
2014-09-04 09:30:00,7.98,8.05,7.96,8.04,2929600.0,7.8395,7.9083,7.8199,7.8985,2929600.0
2014-09-04 10:00:00,8.04,8.06,8.03,8.05,1283200.0,7.8985,7.9181,7.8886,7.9083,1283200.0
2014-09-04 10:30:00,8.05,8.06,8.04,8.04,1928000.0,7.9083,7.9181,7.8985,7.8985,1928000.0
2014-09-04 11:00:00,8.04,8.06,8.01,8.01,1625600.0,7.8985,7.9181,7.869,7.869,1625600.0
2014-09-04 11:30:00,8.02,8.02,8.0,8.01,948800.0,7.8788,7.8788,7.8592,7.869,948800.0
2014-09-04 12:00:00,8.01,8.02,7.99,7.99,939200.0,7.869,7.8788,7.8493,7.8493,939200.0
2014-09-04 12:30:00,7.99,8.01,7.99,8.0,608000.0,7.8493,7.869,7.8493,7.8592,608000.0
2014-09-04 13:00:00,8.0,8.01,7.99,8.01,139200.0,7.8592,7.869,7.8493,7.869,139200.0
2014-09-04 13:30:00,8.01,8.02,8.0,8.0,238400.0,7.869,7.8788,7.8592,7.8592,238400.0
2014-09-04 14:00:00,8.0,8.02,8.0,8.0,371200.0,7.8592,7.8788,7.8592,7.8592,371200.0
2014-09-04 14:30:00,8.01,8.01,7.93,7.94,2636800.0,7.869,7.869,7.7904,7.8002,2636800.0
2014-09-04 15:00:00,7.94,7.94,7.89,7.92,2681600.0,7.8002,7.8002,7.7511,7.7806,2681600.0
2014-09-04 15:30:00,7.92,7.93,7.89,7.92,3849600.0,7.7806,7.7904,7.7511,7.7806,3849600.0
2014-09-05 09:30:00,7.95,7.95,7.87,7.94,3358400.0,7.81,7.81,7.7315,7.8002,3358400.0
2014-09-05 10:00:00,7.94,7.95,7.89,7.9,1270400.0,7.8002,7.81,7.7511,7.7609,1270400.0
2014-09-05 10:30:00,7.9,7.91,7.87,7.89,1208000.0,7.7609,7.7707,7.7315,7.7511,1208000.0
2014-09-05 11:00:00,7.89,7.92,7.89,7.9,1284800.0,7.7511,7.7806,7.7511,7.7609,1284800.0
2014-09-05 11:30:00,7.9,7.93,7.89,7.92,756800.0,7.7609,7.7904,7.7511,7.7806,756800.0
2014-09-05 12:00:00,7.93,7.95,7.92,7.94,852800.0,7.7904,7.81,7.7806,7.8002,852800.0
2014-09-05 12:30:00,7.95,7.97,7.95,7.96,987200.0,7.81,7.8297,7.81,7.8199,987200.0
2014-09-05 13:00:00,7.95,7.98,7.95,7.96,774400.0,7.81,7.8395,7.81,7.8199,774400.0
2014-09-05 13:30:00,7.96,7.97,7.96,7.97,241600.0,7.8199,7.8297,7.8199,7.8297,241600.0
2014-09-05 14:00:00,7.97,7.99,7.97,7.99,697600.0,7.8297,7.8493,7.8297,7.8493,697600.0
2014-09-05 14:30:00,7.99,7.99,7.97,7.98,641600.0,7.8493,7.8493,7.8297,7.8395,641600.0
2014-09-05 15:00:00,7.98,7.99,7.97,7.98,702400.0,7.8395,7.8493,7.8297,7.8395,702400.0
2014-09-05 15:30:00,7.98,8.01,7.97,8.01,2224000.0,7.8395,7.869,7.8297,7.869,2224000.0
2014-09-08 09:30:00,8.01,8.07,8.0,8.06,3852800.0,7.869,7.9279,7.8592,7.9181,3852800.0
2014-09-08 10:00:00,8.07,8.07,8.04,8.05,2449600.0,7.9279,7.9279,7.8985,7.9083,2449600.0
2014-09-08 10:30:00,8.05,8.06,8.03,8.06,1713600.0,7.9083,7.9181,7.8886,7.9181,1713600.0
2014-09-08 11:00:00,8.06,8.07,8.05,8.06,1004800.0,7.9181,7.9279,7.9083,7.9181,1004800.0
2014-09-08 11:30:00,8.06,8.06,8.02,8.02,1209600.0,7.9181,7.9181,7.8788,7.8788,1209600.0
2014-09-08 12:00:00,8.02,8.03,8.01,8.02,625600.0,7.8788,7.8886,7.869,7.8788,625600.0
2014-09-08 12:30:00,8.03,8.05,8.03,8.04,657600.0,7.8886,7.9083,7.8886,7.8985,657600.0
2014-09-08 13:00:00,8.04,8.04,7.99,8.0,1291200.0,7.8985,7.8985,7.8493,7.8592,1291200.0
2014-09-08 13:30:00,8.0,8.0,7.96,7.98,1883200.0,7.8592,7.8592,7.8199,7.8395,1883200.0
2014-09-08 14:00:00,7.98,8.0,7.98,7.99,1372800.0,7.8395,7.8592,7.8395,7.8493,1372800.0
2014-09-08 14:30:00,7.99,8.01,7.98,8.0,648000.0,7.8493,7.869,7.8395,7.8592,648000.0
2014-09-08 15:00:00,8.0,8.02,8.0,8.02,1056000.0,7.8592,7.8788,7.8592,7.8788,1056000.0
2014-09-08 15:30:00,8.02,8.04,8.02,8.04,3299200.0,7.8788,7.8985,7.8788,7.8985,3299200.0
2014-09-09 09:30:00,8.03,8.04,7.97,7.98,3462400.0,7.8886,7.8985,7.8297,7.8395,3462400.0
2014-09-09 10:00:00,7.98,8.02,7.97,8.0,2318400.0,7.8395,7.8788,7.8297,7.8592,2318400.0
2014-09-09 10:30:00,8.0,8.0,7.97,7.98,774400.0,7.8592,7.8592,7.8297,7.8395,774400.0
2014-09-09 11:00:00,7.98,8.01,7.97,8.0,1601600.0,7.8395,7.869,7.8297,7.8592,1601600.0
2014-09-09 11:30:00,8.01,8.01,7.99,8.0,350400.0,7.869,7.869,7.8493,7.8592,350400.0
2014-09-09 12:00:00,8.0,8.02,7.99,8.02,667200.0,7.8592,7.8788,7.8493,7.8788,667200.0
2014-09-09 12:30:00,8.02,8.02,8.0,8.0,392000.0,7.8788,7.8788,7.8592,7.8592,392000.0
2014-09-09 13:00:00,8.0,8.02,7.95,8.0,3299200.0,7.8592,7.8788,7.81,7.8592,3299200.0
2014-09-09 13:30:00,8.01,8.1,8.01,8.09,2161600.0,7.869,7.9574,7.869,7.9476,2161600.0
2014-09-09 14:00:00,8.09,8.09,7.98,7.98,1907200.0,7.9476,7.9476,7.8395,7.8395,1907200.0
2014-09-09 14:30:00,7.98,8.01,7.95,7.97,2393600.0,7.8395,7.869,7.81,7.8297,2393600.0
2014-09-09 15:00:00,7.97,7.97,7.87,7.91,4142400.0,7.8297,7.8297,7.7315,7.7707,4142400.0
2014-09-09 15:30:00,7.91,7.92,7.89,7.91,3947200.0,7.7707,7.7806,7.7511,7.7707,3947200.0
2014-09-10 09:30:00,7.92,7.95,7.89,7.9,2726400.0,7.7806,7.81,7.7511,7.7609,2726400.0
2014-09-10 10:00:00,7.89,7.92,7.88,7.91,1689600.0,7.7511,7.7806,7.7413,7.7707,1689600.0
2014-09-10 10:30:00,7.9,7.94,7.88,7.92,1438400.0,7.7609,7.8002,7.7413,7.7806,1438400.0
2014-09-10 11:00:00,7.92,7.95,7.9,7.94,609600.0,7.7806,7.81,7.7609,7.8002,609600.0
2014-09-10 11:30:00,7.94,7.96,7.94,7.95,686400.0,7.8002,7.8199,7.8002,7.81,686400.0
2014-09-10 12:00:00,7.95,7.98,7.95,7.98,816000.0,7.81,7.8395,7.81,7.8395,816000.0
2014-09-10 12:30:00,7.98,8.0,7.97,7.99,779200.0,7.8395,7.8592,7.8297,7.8493,779200.0
2014-09-10 13:00:00,7.99,8.03,7.99,8.02,1294400.0,7.8493,7.8886,7.8493,7.8788,1294400.0
2014-09-10 13:30:00,8.02,8.02,8.0,8.0,628800.0,7.8788,7.8788,7.8592,7.8592,628800.0
2014-09-10 14:00:00,8.01,8.02,8.0,8.01,379200.0,7.869,7.8788,7.8592,7.869,379200.0
2014-09-10 14:30:00,8.0,8.01,7.99,8.0,1116800.0,7.8592,7.869,7.8493,7.8592,1116800.0
2014-09-10 15:00:00,8.0,8.03,8.0,8.03,1129600.0,7.8592,7.8886,7.8592,7.8886,1129600.0
2014-09-10 15:30:00,8.03,8.04,8.02,8.03,2659200.0,7.8886,7.8985,7.8788,7.8886,2659200.0
2014-09-11 09:30:00,7.96,8.01,7.95,8.0,3713600.0,7.8199,7.869,7.81,7.8592,3713600.0
2014-09-11 10:00:00,8.01,8.01,7.97,7.97,2254400.0,7.869,7.869,7.8297,7.8297,2254400.0
2014-09-11 10:30:00,7.97,7.97,7.92,7.95,3816000.0,7.8297,7.8297,7.7806,7.81,3816000.0
2014-09-11 11:00:00,7.95,7.99,7.95,7.97,1657600.0,7.81,7.8493,7.81,7.8297,1657600.0
2014-09-11 11:30:00,7.97,7.98,7.96,7.97,686400.0,7.8297,7.8395,7.8199,7.8297,686400.0
2014-09-11 12:00:00,7.97,7.99,7.95,7.99,955200.0,7.8297,7.8493,7.81,7.8493,955200.0
2014-09-11 12:30:00,7.99,7.99,7.95,7.96,1156800.0,7.8493,7.8493,7.81,7.8199,1156800.0
2014-09-11 13:00:00,7.96,7.96,7.91,7.92,1024000.0,7.8199,7.8199,7.7707,7.7806,1024000.0
2014-09-11 13:30:00,7.92,7.93,7.9,7.92,846400.0,7.7806,7.7904,7.7609,7.7806,846400.0
2014-09-11 14:00:00,7.92,7.96,7.92,7.96,1451200.0,7.7806,7.8199,7.7806,7.8199,1451200.0
2014-09-11 14:30:00,7.96,7.98,7.96,7.97,907200.0,7.8199,7.8395,7.8199,7.8297,907200.0
2014-09-11 15:00:00,7.98,8.0,7.97,8.0,1614400.0,7.8395,7.8592,7.8297,7.8592,1614400.0
2014-09-11 15:30:00,8.0,8.03,8.0,8.02,2385600.0,7.8592,7.8886,7.8592,7.8788,2385600.0
2014-09-12 09:30:00,8.01,8.01,7.95,7.95,3859200.0,7.869,7.869,7.81,7.81,3859200.0
2014-09-12 10:00:00,7.95,7.97,7.93,7.96,2824000.0,7.81,7.8297,7.7904,7.8199,2824000.0
2014-09-12 10:30:00,7.96,7.99,7.94,7.98,3771200.0,7.8199,7.8493,7.8002,7.8395,3771200.0
2014-09-12 11:00:00,7.98,7.99,7.96,7.98,2072000.0,7.8395,7.8493,7.8199,7.8395,2072000.0
2014-09-12 11:30:00,7.98,7.98,7.94,7.97,2115200.0,7.8395,7.8395,7.8002,7.8297,2115200.0
2014-09-12 12:00:00,7.96,7.97,7.95,7.96,1652800.0,7.8199,7.8297,7.81,7.8199,1652800.0
2014-09-12 12:30:00,7.96,7.96,7.93,7.95,2281600.0,7.8199,7.8199,7.7904,7.81,2281600.0
2014-09-12 13:00:00,7.95,7.96,7.91,7.92,2673600.0,7.81,7.8199,7.7707,7.7806,2673600.0
2014-09-12 13:30:00,7.93,7.93,7.9,7.92,2726400.0,7.7904,7.7904,7.7609,7.7806,2726400.0
2014-09-12 14:00:00,7.92,7.95,7.92,7.92,1848000.0,7.7806,7.81,7.7806,7.7806,1848000.0
2014-09-12 14:30:00,7.92,7.93,7.89,7.9,3480000.0,7.7806,7.7904,7.7511,7.7609,3480000.0
2014-09-12 15:00:00,7.9,7.93,7.89,7.92,1995200.0,7.7609,7.7904,7.7511,7.7806,1995200.0
2014-09-12 15:30:00,7.92,7.94,7.91,7.94,6238400.0,7.7806,7.8002,7.7707,7.8002,6238400.0
2014-09-15 09:30:00,7.95,7.95,7.8,7.82,7672000.0,7.81,7.81,7.6627,7.6823,7672000.0
2014-09-15 10:00:00,7.81,7.84,7.79,7.82,4718400.0,7.6725,7.702,7.6529,7.6823,4718400.0
2014-09-15 10:30:00,7.82,7.83,7.78,7.8,3217600.0,7.6823,7.6922,7.643,7.6627,3217600.0
2014-09-15 11:00:00,7.8,7.81,7.77,7.78,2105600.0,7.6627,7.6725,7.6332,7.643,2105600.0
2014-09-15 11:30:00,7.78,7.79,7.76,7.77,1707200.0,7.643,7.6529,7.6234,7.6332,1707200.0
2014-09-15 12:00:00,7.77,7.79,7.76,7.79,3102400.0,7.6332,7.6529,7.6234,7.6529,3102400.0
2014-09-15 12:30:00,7.79,7.8,7.78,7.8,1785600.0,7.6529,7.6627,7.643,7.6627,1785600.0
2014-09-15 13:00:00,7.8,7.8,7.76,7.76,2518400.0,7.6627,7.6627,7.6234,7.6234,2518400.0
2014-09-15 13:30:00,7.76,7.78,7.74,7.74,2136000.0,7.6234,7.643,7.6037,7.6037,2136000.0
2014-09-15 14:00:00,7.74,7.79,7.73,7.78,2696000.0,7.6037,7.6529,7.5939,7.643,2696000.0
2014-09-15 14:30:00,7.79,7.81,7.78,7.78,1776000.0,7.6529,7.6725,7.643,7.643,1776000.0
2014-09-15 15:00:00,7.79,7.8,7.77,7.79,1217600.0,7.6529,7.6627,7.6332,7.6529,1217600.0
2014-09-15 15:30:00,7.79,7.8,7.77,7.78,2460800.0,7.6529,7.6627,7.6332,7.643,2460800.0
2014-09-16 09:30:00,7.72,7.8,7.71,7.78,5593600.0,7.5841,7.6627,7.5743,7.643,5593600.0
2014-09-16 10:00:00,7.78,7.82,7.77,7.8,3529600.0,7.643,7.6823,7.6332,7.6627,3529600.0
2014-09-16 10:30:00,7.8,7.81,7.77,7.78,2547200.0,7.6627,7.6725,7.6332,7.643,2547200.0
2014-09-16 11:00:00,7.78,7.81,7.75,7.8,2254400.0,7.643,7.6725,7.6136,7.6627,2254400.0
2014-09-16 11:30:00,7.81,7.87,7.8,7.86,1921600.0,7.6725,7.7315,7.6627,7.7216,1921600.0
2014-09-16 12:00:00,7.86,7.88,7.85,7.88,1859200.0,7.7216,7.7413,7.7118,7.7413,1859200.0
2014-09-16 12:30:00,7.87,7.89,7.87,7.87,1227200.0,7.7315,7.7511,7.7315,7.7315,1227200.0
2014-09-16 13:00:00,7.87,7.91,7.87,7.9,1678400.0,7.7315,7.7707,7.7315,7.7609,1678400.0
2014-09-16 13:30:00,7.9,7.93,7.9,7.91,1715200.0,7.7609,7.7904,7.7609,7.7707,1715200.0
2014-09-16 14:00:00,7.91,7.93,7.91,7.92,868800.0,7.7707,7.7904,7.7707,7.7806,868800.0
2014-09-16 14:30:00,7.92,7.94,7.92,7.92,1689600.0,7.7806,7.8002,7.7806,7.7806,1689600.0
2014-09-16 15:00:00,7.92,7.95,7.92,7.93,1102400.0,7.7806,7.81,7.7806,7.7904,1102400.0
2014-09-16 15:30:00,7.93,7.94,7.92,7.92,2841600.0,7.7904,7.8002,7.7806,7.7806,2841600.0
2014-09-17 09:30:00,7.92,7.95,7.91,7.94,3321600.0,7.7806,7.81,7.7707,7.8002,3321600.0
2014-09-17 10:00:00,7.93,7.94,7.92,7.93,892800.0,7.7904,7.8002,7.7806,7.7904,892800.0
2014-09-17 10:30:00,7.93,7.93,7.9,7.91,974400.0,7.7904,7.7904,7.7609,7.7707,974400.0
2014-09-17 11:00:00,7.91,7.92,7.9,7.92,396800.0,7.7707,7.7806,7.7609,7.7806,396800.0
2014-09-17 11:30:00,7.92,7.93,7.91,7.92,505600.0,7.7806,7.7904,7.7707,7.7806,505600.0
2014-09-17 12:00:00,7.92,7.92,7.9,7.9,393600.0,7.7806,7.7806,7.7609,7.7609,393600.0
2014-09-17 12:30:00,7.89,7.91,7.89,7.9,502400.0,7.7511,7.7707,7.7511,7.7609,502400.0
2014-09-17 13:00:00,7.89,7.9,7.89,7.9,408000.0,7.7511,7.7609,7.7511,7.7609,408000.0
2014-09-17 13:30:00,7.9,7.93,7.89,7.92,419200.0,7.7609,7.7904,7.7511,7.7806,419200.0
2014-09-17 14:00:00,7.93,7.99,7.85,7.98,3993600.0,7.7904,7.8493,7.7118,7.8395,3993600.0
2014-09-17 14:30:00,7.98,7.99,7.94,7.98,1300800.0,7.8395,7.8493,7.8002,7.8395,1300800.0
2014-09-17 15:00:00,7.99,8.02,7.97,7.99,2712000.0,7.8493,7.8788,7.8297,7.8493,2712000.0
2014-09-17 15:30:00,7.99,7.99,7.93,7.94,2496000.0,7.8493,7.8493,7.7904,7.8002,2496000.0
2014-09-18 09:30:00,7.99,8.02,7.97,8.02,2246400.0,7.8493,7.8788,7.8297,7.8788,2246400.0
2014-09-18 10:00:00,8.02,8.04,8.01,8.01,1204800.0,7.8788,7.8985,7.869,7.869,1204800.0
2014-09-18 10:30:00,8.01,8.05,8.01,8.03,929600.0,7.869,7.9083,7.869,7.8886,929600.0
2014-09-18 11:00:00,8.02,8.03,8.01,8.02,248000.0,7.8788,7.8886,7.869,7.8788,248000.0
2014-09-18 11:30:00,8.02,8.03,8.01,8.02,590400.0,7.8788,7.8886,7.869,7.8788,590400.0
2014-09-18 12:00:00,8.01,8.03,8.01,8.03,363200.0,7.869,7.8886,7.869,7.8886,363200.0
2014-09-18 12:30:00,8.03,8.04,8.03,8.04,636800.0,7.8886,7.8985,7.8886,7.8985,636800.0
2014-09-18 13:00:00,8.04,8.05,8.03,8.04,318400.0,7.8985,7.9083,7.8886,7.8985,318400.0
2014-09-18 13:30:00,8.04,8.04,8.03,8.03,376000.0,7.8985,7.8985,7.8886,7.8886,376000.0
2014-09-18 14:00:00,8.04,8.06,8.04,8.04,390400.0,7.8985,7.9181,7.8985,7.8985,390400.0
2014-09-18 14:30:00,8.04,8.05,8.03,8.03,411200.0,7.8985,7.9083,7.8886,7.8886,411200.0
2014-09-18 15:00:00,8.03,8.05,8.03,8.05,520000.0,7.8886,7.9083,7.8886,7.9083,520000.0
2014-09-18 15:30:00,8.05,8.06,8.04,8.06,1817600.0,7.9083,7.9181,7.8985,7.9181,1817600.0
2014-09-19 09:30:00,8.13,8.13,8.09,8.12,1793600.0,7.9869,7.9869,7.9476,7.9771,1793600.0
2014-09-19 10:00:00,8.11,8.12,8.09,8.09,1548800.0,7.9672,7.9771,7.9476,7.9476,1548800.0
2014-09-19 10:30:00,8.09,8.1,8.07,8.1,1449600.0,7.9476,7.9574,7.9279,7.9574,1449600.0
2014-09-19 11:00:00,8.1,8.11,8.09,8.09,870400.0,7.9574,7.9672,7.9476,7.9476,870400.0
2014-09-19 11:30:00,8.08,8.09,8.05,8.07,1929600.0,7.9378,7.9476,7.9083,7.9279,1929600.0
2014-09-19 12:00:00,8.07,8.07,8.01,8.01,2582400.0,7.9279,7.9279,7.869,7.869,2582400.0
2014-09-19 12:30:00,8.01,8.02,7.99,8.01,1497600.0,7.869,7.8788,7.8493,7.869,1497600.0
2014-09-19 13:00:00,8.01,8.02,7.99,8.02,1059200.0,7.869,7.8788,7.8493,7.8788,1059200.0
2014-09-19 13:30:00,8.02,8.04,8.02,8.03,785600.0,7.8788,7.8985,7.8788,7.8886,785600.0
2014-09-19 14:00:00,8.04,8.06,8.02,8.06,552000.0,7.8985,7.9181,7.8788,7.9181,552000.0
2014-09-19 14:30:00,8.06,8.07,8.05,8.07,710400.0,7.9181,7.9279,7.9083,7.9279,710400.0
2014-09-19 15:00:00,8.07,8.08,8.05,8.05,1092800.0,7.9279,7.9378,7.9083,7.9083,1092800.0
2014-09-19 15:30:00,8.05,8.08,8.05,8.05,2492800.0,7.9083,7.9378,7.9083,7.9083,2492800.0
2014-09-22 09:30:00,8.01,8.01,7.97,7.98,2372800.0,7.869,7.869,7.8297,7.8395,2372800.0
2014-09-22 10:00:00,7.97,8.0,7.91,7.93,2312000.0,7.8297,7.8592,7.7707,7.7904,2312000.0
2014-09-22 10:30:00,7.92,7.92,7.87,7.89,2616000.0,7.7806,7.7806,7.7315,7.7511,2616000.0
2014-09-22 11:00:00,7.88,7.9,7.85,7.89,1939200.0,7.7413,7.7609,7.7118,7.7511,1939200.0
2014-09-22 11:30:00,7.89,7.9,7.84,7.85,1777600.0,7.7511,7.7609,7.702,7.7118,1777600.0
2014-09-22 12:00:00,7.86,7.87,7.84,7.86,1328000.0,7.7216,7.7315,7.702,7.7216,1328000.0
2014-09-22 12:30:00,7.86,7.88,7.84,7.87,1382400.0,7.7216,7.7413,7.702,7.7315,1382400.0
2014-09-22 13:00:00,7.87,7.87,7.84,7.87,1083200.0,7.7315,7.7315,7.702,7.7315,1083200.0
2014-09-22 13:30:00,7.87,7.87,7.85,7.85,662400.0,7.7315,7.7315,7.7118,7.7118,662400.0
2014-09-22 14:00:00,7.85,7.86,7.83,7.84,1475200.0,7.7118,7.7216,7.6922,7.702,1475200.0
2014-09-22 14:30:00,7.84,7.88,7.84,7.88,1142400.0,7.702,7.7413,7.702,7.7413,1142400.0
2014-09-22 15:00:00,7.88,7.89,7.86,7.89,574400.0,7.7413,7.7511,7.7216,7.7511,574400.0
2014-09-22 15:30:00,7.9,7.91,7.88,7.9,3372800.0,7.7609,7.7707,7.7413,7.7609,3372800.0
2014-09-23 09:30:00,7.84,7.91,7.83,7.91,2622400.0,7.702,7.7707,7.6922,7.7707,2622400.0
2014-09-23 10:00:00,7.91,7.93,7.89,7.89,2086400.0,7.7707,7.7904,7.7511,7.7511,2086400.0
2014-09-23 10:30:00,7.89,7.91,7.87,7.89,1659200.0,7.7511,7.7707,7.7315,7.7511,1659200.0
2014-09-23 11:00:00,7.89,7.91,7.87,7.89,1448000.0,7.7511,7.7707,7.7315,7.7511,1448000.0
2014-09-23 11:30:00,7.89,7.92,7.89,7.91,952000.0,7.7511,7.7806,7.7511,7.7707,952000.0
2014-09-23 12:00:00,7.91,7.92,7.9,7.9,718400.0,7.7707,7.7806,7.7609,7.7609,718400.0
2014-09-23 12:30:00,7.9,7.92,7.89,7.89,902400.0,7.7609,7.7806,7.7511,7.7511,902400.0
2014-09-23 13:00:00,7.89,7.89,7.86,7.89,1956800.0,7.7511,7.7511,7.7216,7.7511,1956800.0
2014-09-23 13:30:00,7.89,7.91,7.87,7.87,1265600.0,7.7511,7.7707,7.7315,7.7315,1265600.0
2014-09-23 14:00:00,7.87,7.89,7.86,7.87,1812800.0,7.7315,7.7511,7.7216,7.7315,1812800.0
2014-09-23 14:30:00,7.87,7.88,7.86,7.87,1294400.0,7.7315,7.7413,7.7216,7.7315,1294400.0
2014-09-23 15:00:00,7.87,7.9,7.86,7.9,1806400.0,7.7315,7.7609,7.7216,7.7609,1806400.0
2014-09-23 15:30:00,7.9,7.91,7.86,7.86,4611200.0,7.7609,7.7707,7.7216,7.7216,4611200.0
2014-09-24 09:30:00,7.87,7.92,7.85,7.87,3161600.0,7.7315,7.7806,7.7118,7.7315,3161600.0
2014-09-24 10:00:00,7.87,7.89,7.82,7.87,3513600.0,7.7315,7.7511,7.6823,7.7315,3513600.0
2014-09-24 10:30:00,7.87,7.9,7.86,7.88,1678400.0,7.7315,7.7609,7.7216,7.7413,1678400.0
2014-09-24 11:00:00,7.88,7.97,7.88,7.97,1476800.0,7.7413,7.8297,7.7413,7.8297,1476800.0
2014-09-24 11:30:00,7.97,7.98,7.96,7.97,1598400.0,7.8297,7.8395,7.8199,7.8297,1598400.0
2014-09-24 12:00:00,7.98,7.98,7.95,7.97,832000.0,7.8395,7.8395,7.81,7.8297,832000.0
2014-09-24 12:30:00,7.97,7.97,7.95,7.96,299200.0,7.8297,7.8297,7.81,7.8199,299200.0
2014-09-24 13:00:00,7.95,7.97,7.95,7.97,457600.0,7.81,7.8297,7.81,7.8297,457600.0
2014-09-24 13:30:00,7.97,8.01,7.97,8.0,1331200.0,7.8297,7.869,7.8297,7.8592,1331200.0
2014-09-24 14:00:00,7.99,8.01,7.98,8.01,604800.0,7.8493,7.869,7.8395,7.869,604800.0
2014-09-24 14:30:00,8.0,8.01,7.99,8.01,816000.0,7.8592,7.869,7.8493,7.869,816000.0
2014-09-24 15:00:00,8.01,8.03,8.0,8.03,980800.0,7.869,7.8886,7.8592,7.8886,980800.0
2014-09-24 15:30:00,8.03,8.03,8.01,8.03,2020800.0,7.8886,7.8886,7.869,7.8886,2020800.0
2014-09-25 09:30:00,7.97,7.99,7.85,7.86,4520000.0,7.8297,7.8493,7.7118,7.7216,4520000.0
2014-09-25 10:00:00,7.87,7.87,7.76,7.8,6024000.0,7.7315,7.7315,7.6234,7.6627,6024000.0
2014-09-25 10:30:00,7.79,7.79,7.73,7.77,5376000.0,7.6529,7.6529,7.5939,7.6332,5376000.0
2014-09-25 11:00:00,7.77,7.77,7.73,7.76,1548800.0,7.6332,7.6332,7.5939,7.6234,1548800.0
2014-09-25 11:30:00,7.76,7.77,7.72,7.73,1820800.0,7.6234,7.6332,7.5841,7.5939,1820800.0
2014-09-25 12:00:00,7.73,7.75,7.7,7.7,2251200.0,7.5939,7.6136,7.5644,7.5644,2251200.0
2014-09-25 12:30:00,7.7,7.73,7.7,7.72,896000.0,7.5644,7.5939,7.5644,7.5841,896000.0
2014-09-25 13:00:00,7.72,7.75,7.7,7.74,1024000.0,7.5841,7.6136,7.5644,7.6037,1024000.0
2014-09-25 13:30:00,7.74,7.74,7.69,7.7,1699200.0,7.6037,7.6037,7.5546,7.5644,1699200.0
2014-09-25 14:00:00,7.7,7.71,7.68,7.7,1022400.0,7.5644,7.5743,7.5448,7.5644,1022400.0
2014-09-25 14:30:00,7.7,7.74,7.7,7.71,1246400.0,7.5644,7.6037,7.5644,7.5743,1246400.0
2014-09-25 15:00:00,7.72,7.73,7.69,7.7,998400.0,7.5841,7.5939,7.5546,7.5644,998400.0
2014-09-25 15:30:00,7.7,7.74,7.69,7.69,3542400.0,7.5644,7.6037,7.5546,7.5546,3542400.0
2014-09-26 09:30:00,7.73,7.76,7.72,7.75,3408000.0,7.5939,7.6234,7.5841,7.6136,3408000.0
2014-09-26 10:00:00,7.75,7.79,7.73,7.74,4078400.0,7.6136,7.6529,7.5939,7.6037,4078400.0
2014-09-26 10:30:00,7.75,7.77,7.73,7.76,1664000.0,7.6136,7.6332,7.5939,7.6234,1664000.0
2014-09-26 11:00:00,7.76,7.77,7.73,7.73,1166400.0,7.6234,7.6332,7.5939,7.5939,1166400.0
2014-09-26 11:30:00,7.74,7.74,7.71,7.73,1057600.0,7.6037,7.6037,7.5743,7.5939,1057600.0
2014-09-26 12:00:00,7.73,7.76,7.73,7.75,976000.0,7.5939,7.6234,7.5939,7.6136,976000.0
2014-09-26 12:30:00,7.75,7.76,7.74,7.74,636800.0,7.6136,7.6234,7.6037,7.6037,636800.0
2014-09-26 13:00:00,7.75,7.77,7.75,7.76,457600.0,7.6136,7.6332,7.6136,7.6234,457600.0
2014-09-26 13:30:00,7.76,7.78,7.75,7.78,553600.0,7.6234,7.643,7.6136,7.643,553600.0
2014-09-26 14:00:00,7.78,7.85,7.78,7.84,2627200.0,7.643,7.7118,7.643,7.702,2627200.0
2014-09-26 14:30:00,7.85,7.88,7.85,7.86,1568000.0,7.7118,7.7413,7.7118,7.7216,1568000.0
2014-09-26 15:00:00,7.86,7.87,7.85,7.86,2131200.0,7.7216,7.7315,7.7118,7.7216,2131200.0
2014-09-26 15:30:00,7.86,7.87,7.84,7.86,2624000.0,7.7216,7.7315,7.702,7.7216,2624000.0
2014-09-29 09:30:00,7.7,7.76,7.69,7.74,4598400.0,7.5644,7.6234,7.5546,7.6037,4598400.0
2014-09-29 10:00:00,7.74,7.83,7.73,7.81,2531200.0,7.6037,7.6922,7.5939,7.6725,2531200.0
2014-09-29 10:30:00,7.81,7.85,7.8,7.83,2051200.0,7.6725,7.7118,7.6627,7.6922,2051200.0
2014-09-29 11:00:00,7.83,7.87,7.82,7.85,2363200.0,7.6922,7.7315,7.6823,7.7118,2363200.0
2014-09-29 11:30:00,7.85,7.85,7.83,7.85,1256000.0,7.7118,7.7118,7.6922,7.7118,1256000.0
2014-09-29 12:00:00,7.85,7.85,7.79,7.8,1328000.0,7.7118,7.7118,7.6529,7.6627,1328000.0
2014-09-29 12:30:00,7.8,7.82,7.78,7.81,2019200.0,7.6627,7.6823,7.643,7.6725,2019200.0
2014-09-29 13:00:00,7.81,7.83,7.8,7.83,1344000.0,7.6725,7.6922,7.6627,7.6922,1344000.0
2014-09-29 13:30:00,7.83,7.84,7.8,7.82,1200000.0,7.6922,7.702,7.6627,7.6823,1200000.0
2014-09-29 14:00:00,7.82,7.84,7.77,7.78,1899200.0,7.6823,7.702,7.6332,7.643,1899200.0
2014-09-29 14:30:00,7.78,7.82,7.77,7.82,1700800.0,7.643,7.6823,7.6332,7.6823,1700800.0
2014-09-29 15:00:00,7.82,7.87,7.81,7.86,3060800.0,7.6823,7.7315,7.6725,7.7216,3060800.0
2014-09-29 15:30:00,7.86,7.87,7.83,7.84,3027200.0,7.7216,7.7315,7.6922,7.702,3027200.0
2014-09-30 09:30:00,7.87,7.9,7.79,7.83,4812800.0,7.7315,7.7609,7.6529,7.6922,4812800.0
2014-09-30 10:00:00,7.83,7.85,7.78,7.83,3459200.0,7.6922,7.7118,7.643,7.6922,3459200.0
2014-09-30 10:30:00,7.83,7.91,7.83,7.9,2544000.0,7.6922,7.7707,7.6922,7.7609,2544000.0
2014-09-30 11:00:00,7.89,7.93,7.89,7.92,1857600.0,7.7511,7.7904,7.7511,7.7806,1857600.0
2014-09-30 11:30:00,7.93,7.93,7.89,7.9,1401600.0,7.7904,7.7904,7.7511,7.7609,1401600.0
2014-09-30 12:00:00,7.9,7.91,7.86,7.87,1078400.0,7.7609,7.7707,7.7216,7.7315,1078400.0
2014-09-30 12:30:00,7.87,7.87,7.84,7.86,1417600.0,7.7315,7.7315,7.702,7.7216,1417600.0
2014-09-30 13:00:00,7.86,7.89,7.85,7.85,1520000.0,7.7216,7.7511,7.7118,7.7118,1520000.0
2014-09-30 13:30:00,7.85,7.86,7.81,7.83,2356800.0,7.7118,7.7216,7.6725,7.6922,2356800.0
2014-09-30 14:00:00,7.83,7.84,7.8,7.83,1305600.0,7.6922,7.702,7.6627,7.6922,1305600.0
2014-09-30 14:30:00,7.84,7.85,7.83,7.84,1528000.0,7.702,7.7118,7.6922,7.702,1528000.0
2014-09-30 15:00:00,7.84,7.87,7.82,7.86,1796800.0,7.702,7.7315,7.6823,7.7216,1796800.0
2014-09-30 15:30:00,7.87,7.88,7.85,7.86,4161600.0,7.7315,7.7413,7.7118,7.7216,4161600.0
2014-10-01 09:30:00,7.81,7.82,7.71,7.72,5814400.0,7.6725,7.6823,7.5743,7.5841,5814400.0
2014-10-01 10:00:00,7.72,7.73,7.65,7.7,4881600.0,7.5841,7.5939,7.5153,7.5644,4881600.0
2014-10-01 10:30:00,7.7,7.71,7.66,7.71,3041600.0,7.5644,7.5743,7.5252,7.5743,3041600.0
2014-10-01 11:00:00,7.71,7.74,7.69,7.7,2033600.0,7.5743,7.6037,7.5546,7.5644,2033600.0
2014-10-01 11:30:00,7.7,7.71,7.67,7.69,1806400.0,7.5644,7.5743,7.535,7.5546,1806400.0
2014-10-01 12:00:00,7.69,7.69,7.66,7.69,2044800.0,7.5546,7.5546,7.5252,7.5546,2044800.0
2014-10-01 12:30:00,7.69,7.69,7.63,7.64,3291200.0,7.5546,7.5546,7.4957,7.5055,3291200.0
2014-10-01 13:00:00,7.64,7.65,7.62,7.64,3580800.0,7.5055,7.5153,7.4859,7.5055,3580800.0
2014-10-01 13:30:00,7.64,7.64,7.58,7.58,3220800.0,7.5055,7.5055,7.4466,7.4466,3220800.0
2014-10-01 14:00:00,7.58,7.63,7.58,7.62,2569600.0,7.4466,7.4957,7.4466,7.4859,2569600.0
2014-10-01 14:30:00,7.62,7.62,7.57,7.57,2129600.0,7.4859,7.4859,7.4367,7.4367,2129600.0
2014-10-01 15:00:00,7.58,7.59,7.55,7.59,4092800.0,7.4466,7.4564,7.4171,7.4564,4092800.0
2014-10-01 15:30:00,7.59,7.63,7.59,7.6,3689600.0,7.4564,7.4957,7.4564,7.4662,3689600.0
2014-10-02 09:30:00,7.6,7.63,7.58,7.6,3752000.0,7.4662,7.4957,7.4466,7.4662,3752000.0
2014-10-02 10:00:00,7.6,7.61,7.57,7.58,3347200.0,7.4662,7.476,7.4367,7.4466,3347200.0
2014-10-02 10:30:00,7.57,7.58,7.49,7.49,3449600.0,7.4367,7.4466,7.3581,7.3581,3449600.0
2014-10-02 11:00:00,7.49,7.52,7.48,7.49,2859200.0,7.3581,7.3876,7.3483,7.3581,2859200.0
2014-10-02 11:30:00,7.51,7.51,7.41,7.46,4459200.0,7.3778,7.3778,7.2796,7.3287,4459200.0
2014-10-02 12:00:00,7.47,7.5,7.46,7.49,3084800.0,7.3385,7.368,7.3287,7.3581,3084800.0
2014-10-02 12:30:00,7.49,7.56,7.47,7.56,3372800.0,7.3581,7.4269,7.3385,7.4269,3372800.0
2014-10-02 13:00:00,7.56,7.6,7.55,7.6,4190400.0,7.4269,7.4662,7.4171,7.4662,4190400.0
2014-10-02 13:30:00,7.6,7.61,7.57,7.58,2744000.0,7.4662,7.476,7.4367,7.4466,2744000.0
2014-10-02 14:00:00,7.58,7.64,7.58,7.63,4739200.0,7.4466,7.5055,7.4466,7.4957,4739200.0
2014-10-02 14:30:00,7.62,7.65,7.6,7.63,3868800.0,7.4859,7.5153,7.4662,7.4957,3868800.0
2014-10-02 15:00:00,7.63,7.63,7.6,7.61,2601600.0,7.4957,7.4957,7.4662,7.476,2601600.0
2014-10-02 15:30:00,7.61,7.63,7.59,7.6,4976000.0,7.476,7.4957,7.4564,7.4662,4976000.0
2014-10-03 09:30:00,7.68,7.74,7.64,7.73,4990400.0,7.5448,7.6037,7.5055,7.5939,4990400.0
2014-10-03 10:00:00,7.74,7.78,7.73,7.75,3720000.0,7.6037,7.643,7.5939,7.6136,3720000.0
2014-10-03 10:30:00,7.75,7.77,7.73,7.76,1529600.0,7.6136,7.6332,7.5939,7.6234,1529600.0
2014-10-03 11:00:00,7.76,7.78,7.74,7.76,1884800.0,7.6234,7.643,7.6037,7.6234,1884800.0
2014-10-03 11:30:00,7.77,7.77,7.73,7.75,1321600.0,7.6332,7.6332,7.5939,7.6136,1321600.0
2014-10-03 12:00:00,7.75,7.78,7.75,7.78,1384000.0,7.6136,7.643,7.6136,7.643,1384000.0
2014-10-03 12:30:00,7.78,7.79,7.77,7.78,2360000.0,7.643,7.6529,7.6332,7.643,2360000.0
2014-10-03 13:00:00,7.78,7.79,7.77,7.77,585600.0,7.643,7.6529,7.6332,7.6332,585600.0
2014-10-03 13:30:00,7.77,7.78,7.76,7.78,752000.0,7.6332,7.643,7.6234,7.643,752000.0
2014-10-03 14:00:00,7.78,7.81,7.78,7.79,873600.0,7.643,7.6725,7.643,7.6529,873600.0
2014-10-03 14:30:00,7.79,7.81,7.79,7.8,632000.0,7.6529,7.6725,7.6529,7.6627,632000.0
2014-10-03 15:00:00,7.8,7.81,7.79,7.79,888000.0,7.6627,7.6725,7.6529,7.6529,888000.0
2014-10-03 15:30:00,7.79,7.79,7.75,7.75,2868800.0,7.6529,7.6529,7.6136,7.6136,2868800.0
2014-10-06 09:30:00,7.79,7.84,7.79,7.81,4510400.0,7.6529,7.702,7.6529,7.6725,4510400.0
2014-10-06 10:00:00,7.81,7.83,7.76,7.78,2588800.0,7.6725,7.6922,7.6234,7.643,2588800.0
2014-10-06 10:30:00,7.78,7.81,7.72,7.75,2625600.0,7.643,7.6725,7.5841,7.6136,2625600.0
2014-10-06 11:00:00,7.74,7.76,7.73,7.73,1228800.0,7.6037,7.6234,7.5939,7.5939,1228800.0
2014-10-06 11:30:00,7.73,7.76,7.67,7.7,2832000.0,7.5939,7.6234,7.535,7.5644,2832000.0
2014-10-06 12:00:00,7.7,7.73,7.7,7.71,1062400.0,7.5644,7.5939,7.5644,7.5743,1062400.0
2014-10-06 12:30:00,7.71,7.71,7.67,7.69,1604800.0,7.5743,7.5743,7.535,7.5546,1604800.0
2014-10-06 13:00:00,7.68,7.74,7.67,7.74,1230400.0,7.5448,7.6037,7.535,7.6037,1230400.0
2014-10-06 13:30:00,7.74,7.74,7.71,7.72,462400.0,7.6037,7.6037,7.5743,7.5841,462400.0
2014-10-06 14:00:00,7.72,7.76,7.71,7.75,728000.0,7.5841,7.6234,7.5743,7.6136,728000.0
2014-10-06 14:30:00,7.75,7.76,7.73,7.73,582400.0,7.6136,7.6234,7.5939,7.5939,582400.0
2014-10-06 15:00:00,7.74,7.75,7.7,7.73,1174400.0,7.6037,7.6136,7.5644,7.5939,1174400.0
2014-10-06 15:30:00,7.73,7.73,7.7,7.72,2209600.0,7.5939,7.5939,7.5644,7.5841,2209600.0
2014-10-07 09:30:00,7.64,7.65,7.58,7.61,5222400.0,7.5055,7.5153,7.4466,7.476,5222400.0
2014-10-07 10:00:00,7.61,7.66,7.61,7.66,3449600.0,7.476,7.5252,7.476,7.5252,3449600.0
2014-10-07 10:30:00,7.66,7.69,7.62,7.62,1644800.0,7.5252,7.5546,7.4859,7.4859,1644800.0
2014-10-07 11:00:00,7.62,7.63,7.58,7.59,2329600.0,7.4859,7.4957,7.4466,7.4564,2329600.0
2014-10-07 11:30:00,7.59,7.63,7.58,7.63,1915200.0,7.4564,7.4957,7.4466,7.4957,1915200.0
2014-10-07 12:00:00,7.63,7.66,7.62,7.65,1240000.0,7.4957,7.5252,7.4859,7.5153,1240000.0
2014-10-07 12:30:00,7.65,7.65,7.6,7.61,1392000.0,7.5153,7.5153,7.4662,7.476,1392000.0
2014-10-07 13:00:00,7.61,7.63,7.58,7.62,1540800.0,7.476,7.4957,7.4466,7.4859,1540800.0
2014-10-07 13:30:00,7.63,7.63,7.59,7.61,1020800.0,7.4957,7.4957,7.4564,7.476,1020800.0
2014-10-07 14:00:00,7.61,7.62,7.57,7.57,1398400.0,7.476,7.4859,7.4367,7.4367,1398400.0
2014-10-07 14:30:00,7.57,7.57,7.55,7.56,2312000.0,7.4367,7.4367,7.4171,7.4269,2312000.0
2014-10-07 15:00:00,7.55,7.58,7.5,7.53,3798400.0,7.4171,7.4466,7.368,7.3974,3798400.0
2014-10-07 15:30:00,7.53,7.55,7.5,7.5,5795200.0,7.3974,7.4171,7.368,7.368,5795200.0
2014-10-08 09:30:00,7.51,7.55,7.48,7.48,3076800.0,7.3778,7.4171,7.3483,7.3483,3076800.0
2014-10-08 10:00:00,7.49,7.53,7.47,7.51,2262400.0,7.3581,7.3974,7.3385,7.3778,2262400.0
2014-10-08 10:30:00,7.51,7.52,7.43,7.44,2652800.0,7.3778,7.3876,7.2992,7.309,2652800.0
2014-10-08 11:00:00,7.44,7.52,7.42,7.52,2675200.0,7.309,7.3876,7.2894,7.3876,2675200.0
2014-10-08 11:30:00,7.51,7.54,7.5,7.54,1790400.0,7.3778,7.4073,7.368,7.4073,1790400.0
2014-10-08 12:00:00,7.53,7.55,7.52,7.53,977600.0,7.3974,7.4171,7.3876,7.3974,977600.0
2014-10-08 12:30:00,7.53,7.55,7.52,7.54,547200.0,7.3974,7.4171,7.3876,7.4073,547200.0
2014-10-08 13:00:00,7.53,7.56,7.53,7.54,659200.0,7.3974,7.4269,7.3974,7.4073,659200.0
2014-10-08 13:30:00,7.54,7.6,7.54,7.6,929600.0,7.4073,7.4662,7.4073,7.4662,929600.0
2014-10-08 14:00:00,7.6,7.73,7.6,7.73,4457600.0,7.4662,7.5939,7.4662,7.5939,4457600.0
2014-10-08 14:30:00,7.72,7.75,7.72,7.74,2812800.0,7.5841,7.6136,7.5841,7.6037,2812800.0
2014-10-08 15:00:00,7.74,7.82,7.74,7.81,2240000.0,7.6037,7.6823,7.6037,7.6725,2240000.0
2014-10-08 15:30:00,7.81,7.84,7.79,7.8,5920000.0,7.6725,7.702,7.6529,7.6627,5920000.0
2014-10-09 09:30:00,7.77,7.81,7.73,7.74,3193600.0,7.6332,7.6725,7.5939,7.6037,3193600.0
2014-10-09 10:00:00,7.75,7.77,7.72,7.75,1966400.0,7.6136,7.6332,7.5841,7.6136,1966400.0
2014-10-09 10:30:00,7.76,7.77,7.7,7.76,2955200.0,7.6234,7.6332,7.5644,7.6234,2955200.0
2014-10-09 11:00:00,7.76,7.8,7.73,7.78,3892800.0,7.6234,7.6627,7.5939,7.643,3892800.0
2014-10-09 11:30:00,7.78,7.78,7.63,7.67,4832000.0,7.643,7.643,7.4957,7.535,4832000.0
2014-10-09 12:00:00,7.66,7.68,7.58,7.6,6345600.0,7.5252,7.5448,7.4466,7.4662,6345600.0
2014-10-09 12:30:00,7.59,7.62,7.57,7.61,3779200.0,7.4564,7.4859,7.4367,7.476,3779200.0
2014-10-09 13:00:00,7.61,7.61,7.53,7.58,4803200.0,7.476,7.476,7.3974,7.4466,4803200.0
2014-10-09 13:30:00,7.58,7.63,7.55,7.57,4964800.0,7.4466,7.4957,7.4171,7.4367,4964800.0
2014-10-09 14:00:00,7.57,7.57,7.51,7.53,4910400.0,7.4367,7.4367,7.3778,7.3974,4910400.0
2014-10-09 14:30:00,7.53,7.59,7.51,7.54,5779200.0,7.3974,7.4564,7.3778,7.4073,5779200.0
2014-10-09 15:00:00,7.54,7.59,7.53,7.57,3920000.0,7.4073,7.4564,7.3974,7.4367,3920000.0
2014-10-09 15:30:00,7.57,7.62,7.53,7.53,6451200.0,7.4367,7.4859,7.3974,7.3974,6451200.0
2014-10-10 09:30:00,7.44,7.53,7.4,7.46,5704000.0,7.309,7.3974,7.2697,7.3287,5704000.0
2014-10-10 10:00:00,7.46,7.46,7.28,7.3,5564800.0,7.3287,7.3287,7.1518,7.1715,5564800.0
2014-10-10 10:30:00,7.29,7.4,7.26,7.35,3892800.0,7.1617,7.2697,7.1322,7.2206,3892800.0
2014-10-10 11:00:00,7.36,7.39,7.32,7.34,2777600.0,7.2304,7.2599,7.1911,7.2108,2777600.0
2014-10-10 11:30:00,7.34,7.39,7.32,7.35,1948800.0,7.2108,7.2599,7.1911,7.2206,1948800.0
2014-10-10 12:00:00,7.35,7.41,7.35,7.39,2020800.0,7.2206,7.2796,7.2206,7.2599,2020800.0
2014-10-10 12:30:00,7.4,7.45,7.39,7.4,1532800.0,7.2697,7.3188,7.2599,7.2697,1532800.0
2014-10-10 13:00:00,7.39,7.4,7.33,7.33,993600.0,7.2599,7.2697,7.201,7.201,993600.0
2014-10-10 13:30:00,7.34,7.38,7.32,7.35,1403200.0,7.2108,7.2501,7.1911,7.2206,1403200.0
2014-10-10 14:00:00,7.38,7.39,7.33,7.34,937600.0,7.2501,7.2599,7.201,7.2108,937600.0
2014-10-10 14:30:00,7.34,7.34,7.29,7.3,1364800.0,7.2108,7.2108,7.1617,7.1715,1364800.0
2014-10-10 15:00:00,7.3,7.3,7.21,7.22,3297600.0,7.1715,7.1715,7.0831,7.0929,3297600.0
2014-10-10 15:30:00,7.22,7.23,7.16,7.16,5100800.0,7.0929,7.1027,7.034,7.034,5100800.0
2014-10-13 09:30:00,7.13,7.2,7.05,7.1,6396800.0,7.0045,7.0732,6.9259,6.975,6396800.0
2014-10-13 10:00:00,7.1,7.13,7.0,7.01,5180800.0,6.975,7.0045,6.8768,6.8866,5180800.0
2014-10-13 10:30:00,7.0,7.08,6.96,7.06,8948800.0,6.8768,6.9554,6.8375,6.9357,8948800.0
2014-10-13 11:00:00,7.06,7.12,7.03,7.06,4084800.0,6.9357,6.9947,6.9062,6.9357,4084800.0
2014-10-13 11:30:00,7.07,7.16,7.06,7.13,3232000.0,6.9455,7.034,6.9357,7.0045,3232000.0
2014-10-13 12:00:00,7.13,7.2,7.1,7.2,2419200.0,7.0045,7.0732,6.975,7.0732,2419200.0
2014-10-13 12:30:00,7.2,7.24,7.19,7.19,2296000.0,7.0732,7.1125,7.0634,7.0634,2296000.0
2014-10-13 13:00:00,7.2,7.22,7.13,7.19,3164800.0,7.0732,7.0929,7.0045,7.0634,3164800.0
2014-10-13 13:30:00,7.19,7.21,7.12,7.14,2659200.0,7.0634,7.0831,6.9947,7.0143,2659200.0
2014-10-13 14:00:00,7.14,7.19,7.12,7.17,2907200.0,7.0143,7.0634,6.9947,7.0438,2907200.0
2014-10-13 14:30:00,7.17,7.17,7.09,7.1,2636800.0,7.0438,7.0438,6.9652,6.975,2636800.0
2014-10-13 15:00:00,7.1,7.11,7.05,7.06,3993600.0,6.975,6.9848,6.9259,6.9357,3993600.0
2014-10-13 15:30:00,7.06,7.06,6.92,6.94,14512000.0,6.9357,6.9357,6.7982,6.8178,14512000.0
2014-10-14 09:30:00,7.02,7.07,6.92,6.94,14446400.0,6.8964,6.9455,6.7982,6.8178,14446400.0
2014-10-14 10:00:00,6.94,7.02,6.9,6.96,8051200.0,6.8178,6.8964,6.7785,6.8375,8051200.0
2014-10-14 10:30:00,6.96,7.05,6.93,7.02,5604800.0,6.8375,6.9259,6.808,6.8964,5604800.0
2014-10-14 11:00:00,7.02,7.09,7.0,7.05,3894400.0,6.8964,6.9652,6.8768,6.9259,3894400.0
2014-10-14 11:30:00,7.04,7.11,7.03,7.09,2328000.0,6.9161,6.9848,6.9062,6.9652,2328000.0
2014-10-14 12:00:00,7.09,7.11,7.04,7.05,2713600.0,6.9652,6.9848,6.9161,6.9259,2713600.0
2014-10-14 12:30:00,7.05,7.06,7.02,7.04,2051200.0,6.9259,6.9357,6.8964,6.9161,2051200.0
2014-10-14 13:00:00,7.04,7.07,7.02,7.02,1977600.0,6.9161,6.9455,6.8964,6.8964,1977600.0
2014-10-14 13:30:00,7.02,7.04,6.98,7.01,2329600.0,6.8964,6.9161,6.8571,6.8866,2329600.0
2014-10-14 14:00:00,7.02,7.04,6.95,6.95,3060800.0,6.8964,6.9161,6.8276,6.8276,3060800.0
2014-10-14 14:30:00,6.95,7.01,6.93,6.96,4934400.0,6.8276,6.8866,6.808,6.8375,4934400.0
2014-10-14 15:00:00,6.97,6.99,6.9,6.94,7043200.0,6.8473,6.8669,6.7785,6.8178,7043200.0
2014-10-14 15:30:00,6.94,7.01,6.91,6.94,8233600.0,6.8178,6.8866,6.7884,6.8178,8233600.0
2014-10-15 09:30:00,6.72,6.83,6.67,6.79,11641600.0,6.6017,6.7098,6.5526,6.6705,11641600.0
2014-10-15 10:00:00,6.8,6.87,6.78,6.79,7488000.0,6.6803,6.7491,6.6606,6.6705,7488000.0
2014-10-15 10:30:00,6.79,6.82,6.75,6.78,7712000.0,6.6705,6.6999,6.6312,6.6606,7712000.0
2014-10-15 11:00:00,6.78,6.85,6.73,6.74,4707200.0,6.6606,6.7294,6.6115,6.6213,4707200.0
2014-10-15 11:30:00,6.74,6.77,6.69,6.75,2500800.0,6.6213,6.6508,6.5722,6.6312,2500800.0
2014-10-15 12:00:00,6.75,6.75,6.68,6.7,2422400.0,6.6312,6.6312,6.5624,6.5821,2422400.0
2014-10-15 12:30:00,6.7,6.71,6.61,6.64,5113600.0,6.5821,6.5919,6.4936,6.5231,5113600.0
2014-10-15 13:00:00,6.64,6.67,6.53,6.55,3936000.0,6.5231,6.5526,6.415,6.4347,3936000.0
2014-10-15 13:30:00,6.55,6.65,6.54,6.6,4382400.0,6.4347,6.5329,6.4249,6.4838,4382400.0
2014-10-15 14:00:00,6.6,6.69,6.57,6.66,4241600.0,6.4838,6.5722,6.4543,6.5428,4241600.0
2014-10-15 14:30:00,6.65,6.74,6.65,6.72,3700800.0,6.5329,6.6213,6.5329,6.6017,3700800.0
2014-10-15 15:00:00,6.73,6.82,6.7,6.82,5990400.0,6.6115,6.6999,6.5821,6.6999,5990400.0
2014-10-15 15:30:00,6.82,6.9,6.81,6.85,9995200.0,6.6999,6.7785,6.6901,6.7294,9995200.0
2014-10-16 09:30:00,6.56,6.71,6.55,6.7,11315200.0,6.4445,6.5919,6.4347,6.5821,11315200.0
2014-10-16 10:00:00,6.69,6.74,6.56,6.67,9251200.0,6.5722,6.6213,6.4445,6.5526,9251200.0
2014-10-16 10:30:00,6.67,6.77,6.65,6.72,6476800.0,6.5526,6.6508,6.5329,6.6017,6476800.0
2014-10-16 11:00:00,6.72,6.78,6.69,6.78,5017600.0,6.6017,6.6606,6.5722,6.6606,5017600.0
2014-10-16 11:30:00,6.78,6.81,6.69,6.71,4264000.0,6.6606,6.6901,6.5722,6.5919,4264000.0
2014-10-16 12:00:00,6.71,6.74,6.68,6.71,4614400.0,6.5919,6.6213,6.5624,6.5919,4614400.0
2014-10-16 12:30:00,6.71,6.78,6.68,6.77,4366400.0,6.5919,6.6606,6.5624,6.6508,4366400.0
2014-10-16 13:00:00,6.77,6.86,6.77,6.83,8313600.0,6.6508,6.7392,6.6508,6.7098,8313600.0
2014-10-16 13:30:00,6.83,6.88,6.79,6.8,5564800.0,6.7098,6.7589,6.6705,6.6803,5564800.0
2014-10-16 14:00:00,6.8,6.83,6.78,6.81,2408000.0,6.6803,6.7098,6.6606,6.6901,2408000.0
2014-10-16 14:30:00,6.81,6.82,6.74,6.75,1968000.0,6.6901,6.6999,6.6213,6.6312,1968000.0
2014-10-16 15:00:00,6.75,6.81,6.72,6.8,3736000.0,6.6312,6.6901,6.6017,6.6803,3736000.0
2014-10-16 15:30:00,6.8,6.81,6.76,6.77,4931200.0,6.6803,6.6901,6.641,6.6508,4931200.0
2014-10-17 09:30:00,6.94,6.97,6.86,6.93,12908800.0,6.8178,6.8473,6.7392,6.808,12908800.0
2014-10-17 10:00:00,6.93,7.01,6.92,7.0,5828800.0,6.808,6.8866,6.7982,6.8768,5828800.0
2014-10-17 10:30:00,7.01,7.01,6.95,6.99,4419200.0,6.8866,6.8866,6.8276,6.8669,4419200.0
2014-10-17 11:00:00,6.99,7.04,6.97,7.03,3523200.0,6.8669,6.9161,6.8473,6.9062,3523200.0
2014-10-17 11:30:00,7.03,7.07,7.02,7.03,3632000.0,6.9062,6.9455,6.8964,6.9062,3632000.0
2014-10-17 12:00:00,7.03,7.05,7.01,7.02,3289600.0,6.9062,6.9259,6.8866,6.8964,3289600.0
2014-10-17 12:30:00,7.02,7.04,7.0,7.01,4132800.0,6.8964,6.9161,6.8768,6.8866,4132800.0
2014-10-17 13:00:00,7.02,7.02,6.95,6.95,3475200.0,6.8964,6.8964,6.8276,6.8276,3475200.0
2014-10-17 13:30:00,6.95,6.98,6.93,6.95,3331200.0,6.8276,6.8571,6.808,6.8276,3331200.0
2014-10-17 14:00:00,6.95,6.95,6.89,6.92,4753600.0,6.8276,6.8276,6.7687,6.7982,4753600.0
2014-10-17 14:30:00,6.92,6.95,6.91,6.94,2420800.0,6.7982,6.8276,6.7884,6.8178,2420800.0
2014-10-17 15:00:00,6.94,6.97,6.89,6.97,5848000.0,6.8178,6.8473,6.7687,6.8473,5848000.0
2014-10-17 15:30:00,6.97,7.0,6.94,6.94,5516800.0,6.8473,6.8768,6.8178,6.8178,5516800.0
2014-10-20 09:30:00,6.93,7.01,6.91,7.01,9204800.0,6.808,6.8866,6.7884,6.8866,9204800.0
2014-10-20 10:00:00,7.01,7.06,6.99,7.04,3675200.0,6.8866,6.9357,6.8669,6.9161,3675200.0
2014-10-20 10:30:00,7.04,7.06,7.01,7.03,2697600.0,6.9161,6.9357,6.8866,6.9062,2697600.0
2014-10-20 11:00:00,7.03,7.05,7.01,7.05,2022400.0,6.9062,6.9259,6.8866,6.9259,2022400.0
2014-10-20 11:30:00,7.05,7.05,7.02,7.04,1278400.0,6.9259,6.9259,6.8964,6.9161,1278400.0
2014-10-20 12:00:00,7.04,7.07,7.04,7.06,811200.0,6.9161,6.9455,6.9161,6.9357,811200.0
2014-10-20 12:30:00,7.06,7.07,7.04,7.04,987200.0,6.9357,6.9455,6.9161,6.9161,987200.0
2014-10-20 13:00:00,7.04,7.08,7.03,7.08,1004800.0,6.9161,6.9554,6.9062,6.9554,1004800.0
2014-10-20 13:30:00,7.08,7.09,7.06,7.07,1072000.0,6.9554,6.9652,6.9357,6.9455,1072000.0
2014-10-20 14:00:00,7.07,7.11,7.07,7.1,1497600.0,6.9455,6.9848,6.9455,6.975,1497600.0
2014-10-20 14:30:00,7.1,7.12,7.09,7.12,921600.0,6.975,6.9947,6.9652,6.9947,921600.0
2014-10-20 15:00:00,7.12,7.15,7.12,7.12,2243200.0,6.9947,7.0241,6.9947,6.9947,2243200.0
2014-10-20 15:30:00,7.13,7.16,7.12,7.15,2974400.0,7.0045,7.034,6.9947,7.0241,2974400.0
2014-10-21 09:30:00,7.32,7.34,7.29,7.33,7216000.0,7.1911,7.2108,7.1617,7.201,7216000.0
2014-10-21 10:00:00,7.33,7.36,7.31,7.35,3720000.0,7.201,7.2304,7.1813,7.2206,3720000.0
2014-10-21 10:30:00,7.35,7.38,7.35,7.38,2249600.0,7.2206,7.2501,7.2206,7.2501,2249600.0
2014-10-21 11:00:00,7.38,7.41,7.38,7.4,2788800.0,7.2501,7.2796,7.2501,7.2697,2788800.0
2014-10-21 11:30:00,7.4,7.43,7.4,7.41,2529600.0,7.2697,7.2992,7.2697,7.2796,2529600.0
2014-10-21 12:00:00,7.41,7.43,7.41,7.43,1859200.0,7.2796,7.2992,7.2796,7.2992,1859200.0
2014-10-21 12:30:00,7.43,7.43,7.41,7.41,1483200.0,7.2992,7.2992,7.2796,7.2796,1483200.0
2014-10-21 13:00:00,7.41,7.42,7.4,7.42,1662400.0,7.2796,7.2894,7.2697,7.2894,1662400.0
2014-10-21 13:30:00,7.42,7.47,7.42,7.46,4268800.0,7.2894,7.3385,7.2894,7.3287,4268800.0
2014-10-21 14:00:00,7.46,7.48,7.45,7.47,3283200.0,7.3287,7.3483,7.3188,7.3385,3283200.0
2014-10-21 14:30:00,7.47,7.49,7.47,7.48,3779200.0,7.3385,7.3581,7.3385,7.3483,3779200.0
2014-10-21 15:00:00,7.48,7.52,7.48,7.51,3483200.0,7.3483,7.3876,7.3483,7.3778,3483200.0
2014-10-21 15:30:00,7.51,7.52,7.48,7.52,5075200.0,7.3778,7.3876,7.3483,7.3876,5075200.0
2014-10-22 09:30:00,7.56,7.58,7.49,7.57,5926400.0,7.4269,7.4466,7.3581,7.4367,5926400.0
2014-10-22 10:00:00,7.58,7.58,7.51,7.55,2872000.0,7.4466,7.4466,7.3778,7.4171,2872000.0
2014-10-22 10:30:00,7.55,7.57,7.53,7.55,1056000.0,7.4171,7.4367,7.3974,7.4171,1056000.0
2014-10-22 11:00:00,7.55,7.59,7.54,7.57,2211200.0,7.4171,7.4564,7.4073,7.4367,2211200.0
2014-10-22 11:30:00,7.57,7.58,7.54,7.55,1091200.0,7.4367,7.4466,7.4073,7.4171,1091200.0
2014-10-22 12:00:00,7.55,7.55,7.5,7.53,2267200.0,7.4171,7.4171,7.368,7.3974,2267200.0
2014-10-22 12:30:00,7.53,7.53,7.46,7.5,4126400.0,7.3974,7.3974,7.3287,7.368,4126400.0
2014-10-22 13:00:00,7.5,7.52,7.48,7.49,1974400.0,7.368,7.3876,7.3483,7.3581,1974400.0
2014-10-22 13:30:00,7.49,7.51,7.48,7.48,1961600.0,7.3581,7.3778,7.3483,7.3483,1961600.0
2014-10-22 14:00:00,7.48,7.5,7.47,7.48,1876800.0,7.3483,7.368,7.3385,7.3483,1876800.0
2014-10-22 14:30:00,7.49,7.52,7.46,7.52,1992000.0,7.3581,7.3876,7.3287,7.3876,1992000.0
2014-10-22 15:00:00,7.52,7.52,7.48,7.49,1435200.0,7.3876,7.3876,7.3483,7.3581,1435200.0
2014-10-22 15:30:00,7.48,7.49,7.43,7.44,2542400.0,7.3483,7.3581,7.2992,7.309,2542400.0
2014-10-23 09:30:00,7.58,7.61,7.57,7.61,3763200.0,7.4466,7.476,7.4367,7.476,3763200.0
2014-10-23 10:00:00,7.6,7.67,7.6,7.65,4408000.0,7.4662,7.535,7.4662,7.5153,4408000.0
2014-10-23 10:30:00,7.65,7.69,7.65,7.69,3552000.0,7.5153,7.5546,7.5153,7.5546,3552000.0
2014-10-23 11:00:00,7.69,7.7,7.68,7.68,3364800.0,7.5546,7.5644,7.5448,7.5448,3364800.0
2014-10-23 11:30:00,7.68,7.69,7.67,7.68,2737600.0,7.5448,7.5546,7.535,7.5448,2737600.0
2014-10-23 12:00:00,7.68,7.71,7.68,7.71,1902400.0,7.5448,7.5743,7.5448,7.5743,1902400.0
2014-10-23 12:30:00,7.71,7.71,7.67,7.68,1168000.0,7.5743,7.5743,7.535,7.5448,1168000.0
2014-10-23 13:00:00,7.68,7.7,7.68,7.7,1257600.0,7.5448,7.5644,7.5448,7.5644,1257600.0
2014-10-23 13:30:00,7.7,7.72,7.7,7.71,1870400.0,7.5644,7.5841,7.5644,7.5743,1870400.0
2014-10-23 14:00:00,7.71,7.75,7.71,7.75,1715200.0,7.5743,7.6136,7.5743,7.6136,1715200.0
2014-10-23 14:30:00,7.74,7.74,7.66,7.69,2716800.0,7.6037,7.6037,7.5252,7.5546,2716800.0
2014-10-23 15:00:00,7.69,7.69,7.65,7.66,5419200.0,7.5546,7.5546,7.5153,7.5252,5419200.0
2014-10-23 15:30:00,7.66,7.7,7.66,7.67,4252800.0,7.5252,7.5644,7.5252,7.535,4252800.0
2014-10-24 09:30:00,7.69,7.73,7.67,7.68,6180800.0,7.5546,7.5939,7.535,7.5448,6180800.0
2014-10-24 10:00:00,7.7,7.71,7.64,7.68,4152000.0,7.5644,7.5743,7.5055,7.5448,4152000.0
2014-10-24 10:30:00,7.69,7.73,7.69,7.73,2641600.0,7.5546,7.5939,7.5546,7.5939,2641600.0
2014-10-24 11:00:00,7.73,7.73,7.71,7.72,1473600.0,7.5939,7.5939,7.5743,7.5841,1473600.0
2014-10-24 11:30:00,7.72,7.75,7.72,7.74,1964800.0,7.5841,7.6136,7.5841,7.6037,1964800.0
2014-10-24 12:00:00,7.74,7.75,7.73,7.73,1371200.0,7.6037,7.6136,7.5939,7.5939,1371200.0
2014-10-24 12:30:00,7.73,7.74,7.71,7.71,1720000.0,7.5939,7.6037,7.5743,7.5743,1720000.0
2014-10-24 13:00:00,7.71,7.72,7.69,7.71,1368000.0,7.5743,7.5841,7.5546,7.5743,1368000.0
2014-10-24 13:30:00,7.71,7.75,7.71,7.74,1502400.0,7.5743,7.6136,7.5743,7.6037,1502400.0
2014-10-24 14:00:00,7.74,7.75,7.73,7.75,1296000.0,7.6037,7.6136,7.5939,7.6136,1296000.0
2014-10-24 14:30:00,7.75,7.75,7.73,7.74,1748800.0,7.6136,7.6136,7.5939,7.6037,1748800.0
2014-10-24 15:00:00,7.74,7.76,7.74,7.75,1572800.0,7.6037,7.6234,7.6037,7.6136,1572800.0
2014-10-24 15:30:00,7.75,7.8,7.75,7.78,3323200.0,7.6136,7.6627,7.6136,7.643,3323200.0
2014-10-27 09:30:00,7.75,7.79,7.72,7.72,6099200.0,7.6136,7.6529,7.5841,7.5841,6099200.0
2014-10-27 10:00:00,7.72,7.78,7.7,7.76,5161600.0,7.5841,7.643,7.5644,7.6234,5161600.0
2014-10-27 10:30:00,7.76,7.82,7.75,7.78,2348800.0,7.6234,7.6823,7.6136,7.643,2348800.0
2014-10-27 11:00:00,7.79,7.82,7.77,7.8,1035200.0,7.6529,7.6823,7.6332,7.6627,1035200.0
2014-10-27 11:30:00,7.8,7.81,7.75,7.76,1548800.0,7.6627,7.6725,7.6136,7.6234,1548800.0
2014-10-27 12:00:00,7.76,7.79,7.76,7.77,1137600.0,7.6234,7.6529,7.6234,7.6332,1137600.0
2014-10-27 12:30:00,7.77,7.8,7.76,7.79,972800.0,7.6332,7.6627,7.6234,7.6529,972800.0
2014-10-27 13:00:00,7.8,7.83,7.8,7.8,1715200.0,7.6627,7.6922,7.6627,7.6627,1715200.0
2014-10-27 13:30:00,7.8,7.81,7.78,7.79,819200.0,7.6627,7.6725,7.643,7.6529,819200.0
2014-10-27 14:00:00,7.78,7.8,7.78,7.79,425600.0,7.643,7.6627,7.643,7.6529,425600.0
2014-10-27 14:30:00,7.79,7.8,7.77,7.78,907200.0,7.6529,7.6627,7.6332,7.643,907200.0
2014-10-27 15:00:00,7.78,7.81,7.78,7.79,1297600.0,7.643,7.6725,7.643,7.6529,1297600.0
2014-10-27 15:30:00,7.79,7.82,7.79,7.8,3422400.0,7.6529,7.6823,7.6529,7.6627,3422400.0
2014-10-28 09:30:00,7.86,7.94,7.86,7.92,5208000.0,7.7216,7.8002,7.7216,7.7806,5208000.0
2014-10-28 10:00:00,7.93,7.95,7.92,7.93,3057600.0,7.7904,7.81,7.7806,7.7904,3057600.0
2014-10-28 10:30:00,7.93,7.95,7.93,7.94,2004800.0,7.7904,7.81,7.7904,7.8002,2004800.0
2014-10-28 11:00:00,7.94,7.97,7.94,7.96,1907200.0,7.8002,7.8297,7.8002,7.8199,1907200.0
2014-10-28 11:30:00,7.96,7.97,7.93,7.93,1321600.0,7.8199,7.8297,7.7904,7.7904,1321600.0
2014-10-28 12:00:00,7.93,7.95,7.93,7.93,1145600.0,7.7904,7.81,7.7904,7.7904,1145600.0
2014-10-28 12:30:00,7.93,7.94,7.91,7.93,1158400.0,7.7904,7.8002,7.7707,7.7904,1158400.0
2014-10-28 13:00:00,7.93,7.95,7.93,7.95,963200.0,7.7904,7.81,7.7904,7.81,963200.0
2014-10-28 13:30:00,7.95,7.97,7.94,7.97,1417600.0,7.81,7.8297,7.8002,7.8297,1417600.0
2014-10-28 14:00:00,7.97,7.98,7.96,7.98,1406400.0,7.8297,7.8395,7.8199,7.8395,1406400.0
2014-10-28 14:30:00,7.98,7.99,7.97,7.97,1860800.0,7.8395,7.8493,7.8297,7.8297,1860800.0
2014-10-28 15:00:00,7.97,8.01,7.97,8.0,2721600.0,7.8297,7.869,7.8297,7.8592,2721600.0
2014-10-28 15:30:00,8.0,8.04,7.99,8.03,3984000.0,7.8592,7.8985,7.8493,7.8886,3984000.0
2014-10-29 09:30:00,7.98,8.02,7.97,8.02,4020800.0,7.8395,7.8788,7.8297,7.8788,4020800.0
2014-10-29 10:00:00,8.02,8.02,7.96,7.98,4454400.0,7.8788,7.8788,7.8199,7.8395,4454400.0
2014-10-29 10:30:00,7.98,7.99,7.96,7.97,2348800.0,7.8395,7.8493,7.8199,7.8297,2348800.0
2014-10-29 11:00:00,7.97,8.0,7.97,7.99,1936000.0,7.8297,7.8592,7.8297,7.8493,1936000.0
2014-10-29 11:30:00,7.99,7.99,7.97,7.98,1224000.0,7.8493,7.8493,7.8297,7.8395,1224000.0
2014-10-29 12:00:00,7.98,7.98,7.94,7.94,1672000.0,7.8395,7.8395,7.8002,7.8002,1672000.0
2014-10-29 12:30:00,7.94,7.96,7.93,7.95,1577600.0,7.8002,7.8199,7.7904,7.81,1577600.0
2014-10-29 13:00:00,7.95,7.96,7.94,7.96,1294400.0,7.81,7.8199,7.8002,7.8199,1294400.0
2014-10-29 13:30:00,7.95,7.95,7.92,7.95,1908800.0,7.81,7.81,7.7806,7.81,1908800.0
2014-10-29 14:00:00,7.95,7.95,7.86,7.95,9800000.0,7.81,7.81,7.7216,7.81,9800000.0
2014-10-29 14:30:00,7.95,7.96,7.9,7.95,5438400.0,7.81,7.8199,7.7609,7.81,5438400.0
2014-10-29 15:00:00,7.94,7.95,7.89,7.94,4358400.0,7.8002,7.81,7.7511,7.8002,4358400.0
2014-10-29 15:30:00,7.94,7.99,7.94,7.97,5414400.0,7.8002,7.8493,7.8002,7.8297,5414400.0
2014-10-30 09:30:00,7.9,7.97,7.9,7.9,6320000.0,7.7609,7.8297,7.7609,7.7609,6320000.0
2014-10-30 10:00:00,7.9,7.93,7.87,7.92,3107200.0,7.7609,7.7904,7.7315,7.7806,3107200.0
2014-10-30 10:30:00,7.92,7.93,7.87,7.91,2912000.0,7.7806,7.7904,7.7315,7.7707,2912000.0
2014-10-30 11:00:00,7.91,7.94,7.91,7.92,2244800.0,7.7707,7.8002,7.7707,7.7806,2244800.0
2014-10-30 11:30:00,7.92,7.96,7.91,7.95,2235200.0,7.7806,7.8199,7.7707,7.81,2235200.0
2014-10-30 12:00:00,7.95,7.97,7.94,7.97,1299200.0,7.81,7.8297,7.8002,7.8297,1299200.0
2014-10-30 12:30:00,7.97,7.98,7.96,7.97,1348800.0,7.8297,7.8395,7.8199,7.8297,1348800.0
2014-10-30 13:00:00,7.97,8.04,7.96,8.02,2964800.0,7.8297,7.8985,7.8199,7.8788,2964800.0
2014-10-30 13:30:00,8.02,8.04,8.01,8.04,1446400.0,7.8788,7.8985,7.869,7.8985,1446400.0
2014-10-30 14:00:00,8.03,8.05,8.0,8.01,2880000.0,7.8886,7.9083,7.8592,7.869,2880000.0
2014-10-30 14:30:00,8.01,8.02,7.93,7.94,2112000.0,7.869,7.8788,7.7904,7.8002,2112000.0
2014-10-30 15:00:00,7.95,7.97,7.94,7.95,1632000.0,7.81,7.8297,7.8002,7.81,1632000.0
2014-10-30 15:30:00,7.96,8.02,7.96,8.01,2907200.0,7.8199,7.8788,7.8199,7.869,2907200.0
2014-10-31 09:30:00,8.28,8.28,8.2,8.22,7820800.0,8.1342,8.1342,8.0556,8.0753,7820800.0
2014-10-31 10:00:00,8.22,8.24,8.18,8.24,4796800.0,8.0753,8.0949,8.036,8.0949,4796800.0
2014-10-31 10:30:00,8.24,8.24,8.21,8.22,1700800.0,8.0949,8.0949,8.0655,8.0753,1700800.0
2014-10-31 11:00:00,8.22,8.25,8.21,8.25,1448000.0,8.0753,8.1048,8.0655,8.1048,1448000.0
2014-10-31 11:30:00,8.24,8.24,8.2,8.21,2032000.0,8.0949,8.0949,8.0556,8.0655,2032000.0
2014-10-31 12:00:00,8.21,8.21,8.19,8.2,1699200.0,8.0655,8.0655,8.0458,8.0556,1699200.0
2014-10-31 12:30:00,8.2,8.23,8.2,8.23,1201600.0,8.0556,8.0851,8.0556,8.0851,1201600.0
2014-10-31 13:00:00,8.23,8.23,8.21,8.22,1011200.0,8.0851,8.0851,8.0655,8.0753,1011200.0
2014-10-31 13:30:00,8.22,8.22,8.2,8.2,774400.0,8.0753,8.0753,8.0556,8.0556,774400.0
2014-10-31 14:00:00,8.21,8.22,8.2,8.2,795200.0,8.0655,8.0753,8.0556,8.0556,795200.0
2014-10-31 14:30:00,8.2,8.2,8.18,8.19,1673600.0,8.0556,8.0556,8.036,8.0458,1673600.0
2014-10-31 15:00:00,8.19,8.21,8.18,8.2,1313600.0,8.0458,8.0655,8.036,8.0556,1313600.0
2014-10-31 15:30:00,8.2,8.24,8.2,8.23,3089600.0,8.0556,8.0949,8.0556,8.0851,3089600.0
2014-11-03 09:30:00,8.24,8.31,8.24,8.3,3017600.0,8.0949,8.1637,8.0949,8.1539,3017600.0
2014-11-03 10:00:00,8.3,8.32,8.25,8.26,2622400.0,8.1539,8.1735,8.1048,8.1146,2622400.0
2014-11-03 10:30:00,8.26,8.3,8.26,8.3,1590400.0,8.1146,8.1539,8.1146,8.1539,1590400.0
2014-11-03 11:00:00,8.3,8.3,8.28,8.28,604800.0,8.1539,8.1539,8.1342,8.1342,604800.0
2014-11-03 11:30:00,8.28,8.3,8.27,8.29,603200.0,8.1342,8.1539,8.1244,8.1441,603200.0
2014-11-03 12:00:00,8.29,8.3,8.28,8.28,435200.0,8.1441,8.1539,8.1342,8.1342,435200.0
2014-11-03 12:30:00,8.29,8.31,8.28,8.3,676800.0,8.1441,8.1637,8.1342,8.1539,676800.0
2014-11-03 13:00:00,8.3,8.3,8.29,8.3,670400.0,8.1539,8.1539,8.1441,8.1539,670400.0
2014-11-03 13:30:00,8.3,8.3,8.29,8.29,238400.0,8.1539,8.1539,8.1441,8.1441,238400.0
2014-11-03 14:00:00,8.29,8.3,8.28,8.28,913600.0,8.1441,8.1539,8.1342,8.1342,913600.0
2014-11-03 14:30:00,8.28,8.28,8.25,8.26,897600.0,8.1342,8.1342,8.1048,8.1146,897600.0
2014-11-03 15:00:00,8.26,8.28,8.24,8.24,587200.0,8.1146,8.1342,8.0949,8.0949,587200.0
2014-11-03 15:30:00,8.25,8.28,8.25,8.28,2246400.0,8.1048,8.1342,8.1048,8.1342,2246400.0
2014-11-04 09:30:00,8.22,8.26,8.2,8.24,4326400.0,8.0753,8.1146,8.0556,8.0949,4326400.0
2014-11-04 10:00:00,8.25,8.27,8.2,8.21,3049600.0,8.1048,8.1244,8.0556,8.0655,3049600.0
2014-11-04 10:30:00,8.2,8.21,8.14,8.14,5062400.0,8.0556,8.0655,7.9967,7.9967,5062400.0
2014-11-04 11:00:00,8.14,8.16,8.11,8.16,2668800.0,7.9967,8.0163,7.9672,8.0163,2668800.0
2014-11-04 11:30:00,8.16,8.17,8.13,8.13,1611200.0,8.0163,8.0262,7.9869,7.9869,1611200.0
2014-11-04 12:00:00,8.13,8.18,8.13,8.17,1515200.0,7.9869,8.036,7.9869,8.0262,1515200.0
2014-11-04 12:30:00,8.17,8.21,8.17,8.19,1681600.0,8.0262,8.0655,8.0262,8.0458,1681600.0
2014-11-04 13:00:00,8.2,8.2,8.18,8.19,1014400.0,8.0556,8.0556,8.036,8.0458,1014400.0
2014-11-04 13:30:00,8.19,8.23,8.18,8.22,1152000.0,8.0458,8.0851,8.036,8.0753,1152000.0
2014-11-04 14:00:00,8.22,8.23,8.21,8.21,1046400.0,8.0753,8.0851,8.0655,8.0655,1046400.0
2014-11-04 14:30:00,8.21,8.23,8.2,8.23,788800.0,8.0655,8.0851,8.0556,8.0851,788800.0
2014-11-04 15:00:00,8.23,8.24,8.21,8.22,838400.0,8.0851,8.0949,8.0655,8.0753,838400.0
2014-11-04 15:30:00,8.22,8.23,8.21,8.22,2294400.0,8.0753,8.0851,8.0655,8.0753,2294400.0
2014-11-05 09:30:00,8.33,8.33,8.22,8.23,5316800.0,8.1834,8.1834,8.0753,8.0851,5316800.0
2014-11-05 10:00:00,8.23,8.26,8.2,8.22,2308800.0,8.0851,8.1146,8.0556,8.0753,2308800.0
2014-11-05 10:30:00,8.22,8.23,8.18,8.23,2179200.0,8.0753,8.0851,8.036,8.0851,2179200.0
2014-11-05 11:00:00,8.23,8.26,8.23,8.24,2084800.0,8.0851,8.1146,8.0851,8.0949,2084800.0
2014-11-05 11:30:00,8.25,8.26,8.22,8.26,1604800.0,8.1048,8.1146,8.0753,8.1146,1604800.0
2014-11-05 12:00:00,8.26,8.27,8.24,8.24,1816000.0,8.1146,8.1244,8.0949,8.0949,1816000.0
2014-11-05 12:30:00,8.24,8.26,8.24,8.25,1273600.0,8.0949,8.1146,8.0949,8.1048,1273600.0
2014-11-05 13:00:00,8.25,8.26,8.22,8.23,1572800.0,8.1048,8.1146,8.0753,8.0851,1572800.0
2014-11-05 13:30:00,8.23,8.24,8.17,8.19,2332800.0,8.0851,8.0949,8.0262,8.0458,2332800.0
2014-11-05 14:00:00,8.19,8.22,8.18,8.21,1764800.0,8.0458,8.0753,8.036,8.0655,1764800.0
2014-11-05 14:30:00,8.21,8.21,8.19,8.21,600000.0,8.0655,8.0655,8.0458,8.0655,600000.0
2014-11-05 15:00:00,8.21,8.22,8.18,8.19,801600.0,8.0655,8.0753,8.036,8.0458,801600.0
2014-11-05 15:30:00,8.19,8.23,8.18,8.22,2873600.0,8.0458,8.0851,8.036,8.0753,2873600.0
2014-11-06 09:30:00,8.22,8.25,8.19,8.22,6108800.0,8.0753,8.1048,8.0458,8.0753,6108800.0
2014-11-06 10:00:00,8.22,8.23,8.16,8.18,4668800.0,8.0753,8.0851,8.0163,8.036,4668800.0
2014-11-06 10:30:00,8.18,8.21,8.15,8.2,2169600.0,8.036,8.0655,8.0065,8.0556,2169600.0
2014-11-06 11:00:00,8.2,8.24,8.2,8.24,2011200.0,8.0556,8.0949,8.0556,8.0949,2011200.0
2014-11-06 11:30:00,8.24,8.24,8.21,8.21,734400.0,8.0949,8.0949,8.0655,8.0655,734400.0
2014-11-06 12:00:00,8.21,8.21,8.2,8.21,860800.0,8.0655,8.0655,8.0556,8.0655,860800.0
2014-11-06 12:30:00,8.21,8.22,8.2,8.21,468800.0,8.0655,8.0753,8.0556,8.0655,468800.0
2014-11-06 13:00:00,8.21,8.23,8.21,8.23,483200.0,8.0655,8.0851,8.0655,8.0851,483200.0
2014-11-06 13:30:00,8.23,8.23,8.22,8.23,385600.0,8.0851,8.0851,8.0753,8.0851,385600.0
2014-11-06 14:00:00,8.24,8.24,8.23,8.24,593600.0,8.0949,8.0949,8.0851,8.0949,593600.0
2014-11-06 14:30:00,8.24,8.25,8.22,8.24,1144000.0,8.0949,8.1048,8.0753,8.0949,1144000.0
2014-11-06 15:00:00,8.25,8.25,8.23,8.25,499200.0,8.1048,8.1048,8.0851,8.1048,499200.0
2014-11-06 15:30:00,8.25,8.28,8.24,8.27,3312000.0,8.1048,8.1342,8.0949,8.1244,3312000.0
2014-11-07 09:30:00,8.3,8.31,8.23,8.25,5371200.0,8.1539,8.1637,8.0851,8.1048,5371200.0
2014-11-07 10:00:00,8.24,8.24,8.19,8.2,4484800.0,8.0949,8.0949,8.0458,8.0556,4484800.0
2014-11-07 10:30:00,8.19,8.25,8.18,8.24,2115200.0,8.0458,8.1048,8.036,8.0949,2115200.0
2014-11-07 11:00:00,8.24,8.26,8.22,8.26,926400.0,8.0949,8.1146,8.0753,8.1146,926400.0
2014-11-07 11:30:00,8.26,8.26,8.23,8.23,710400.0,8.1146,8.1146,8.0851,8.0851,710400.0
2014-11-07 12:00:00,8.24,8.25,8.23,8.25,409600.0,8.0949,8.1048,8.0851,8.1048,409600.0
2014-11-07 12:30:00,8.24,8.25,8.24,8.24,670400.0,8.0949,8.1048,8.0949,8.0949,670400.0
2014-11-07 13:00:00,8.24,8.26,8.24,8.26,267200.0,8.0949,8.1146,8.0949,8.1146,267200.0
2014-11-07 13:30:00,8.26,8.28,8.26,8.27,561600.0,8.1146,8.1342,8.1146,8.1244,561600.0
2014-11-07 14:00:00,8.27,8.27,8.23,8.24,787200.0,8.1244,8.1244,8.0851,8.0949,787200.0
2014-11-07 14:30:00,8.24,8.25,8.23,8.23,502400.0,8.0949,8.1048,8.0851,8.0851,502400.0
2014-11-07 15:00:00,8.24,8.25,8.21,8.21,723200.0,8.0949,8.1048,8.0655,8.0655,723200.0
2014-11-07 15:30:00,8.22,8.26,8.21,8.26,1990400.0,8.0753,8.1146,8.0655,8.1146,1990400.0
2014-11-10 09:30:00,8.27,8.27,8.22,8.25,4756800.0,8.1244,8.1244,8.0753,8.1048,4756800.0
2014-11-10 10:00:00,8.25,8.28,8.24,8.27,2387200.0,8.1048,8.1342,8.0949,8.1244,2387200.0
2014-11-10 10:30:00,8.27,8.32,8.27,8.31,1219200.0,8.1244,8.1735,8.1244,8.1637,1219200.0
2014-11-10 11:00:00,8.32,8.33,8.31,8.33,768000.0,8.1735,8.1834,8.1637,8.1834,768000.0
2014-11-10 11:30:00,8.33,8.34,8.31,8.32,1142400.0,8.1834,8.1932,8.1637,8.1735,1142400.0
2014-11-10 12:00:00,8.32,8.32,8.3,8.31,1222400.0,8.1735,8.1735,8.1539,8.1637,1222400.0
2014-11-10 12:30:00,8.31,8.31,8.29,8.3,571200.0,8.1637,8.1637,8.1441,8.1539,571200.0
2014-11-10 13:00:00,8.3,8.32,8.3,8.31,788800.0,8.1539,8.1735,8.1539,8.1637,788800.0
2014-11-10 13:30:00,8.31,8.32,8.3,8.3,432000.0,8.1637,8.1735,8.1539,8.1539,432000.0
2014-11-10 14:00:00,8.3,8.33,8.3,8.32,216000.0,8.1539,8.1834,8.1539,8.1735,216000.0
2014-11-10 14:30:00,8.32,8.32,8.31,8.32,371200.0,8.1735,8.1735,8.1637,8.1735,371200.0
2014-11-10 15:00:00,8.32,8.33,8.32,8.32,406400.0,8.1735,8.1834,8.1735,8.1735,406400.0
2014-11-10 15:30:00,8.31,8.32,8.3,8.32,1033600.0,8.1637,8.1735,8.1539,8.1735,1033600.0
2014-11-11 09:30:00,8.32,8.33,8.28,8.29,3366400.0,8.1735,8.1834,8.1342,8.1441,3366400.0
2014-11-11 10:00:00,8.29,8.34,8.29,8.34,1841600.0,8.1441,8.1932,8.1441,8.1932,1841600.0
2014-11-11 10:30:00,8.34,8.35,8.33,8.34,1198400.0,8.1932,8.203,8.1834,8.1932,1198400.0
2014-11-11 11:00:00,8.34,8.35,8.32,8.34,1164800.0,8.1932,8.203,8.1735,8.1932,1164800.0
2014-11-11 11:30:00,8.34,8.34,8.32,8.33,744000.0,8.1932,8.1932,8.1735,8.1834,744000.0
2014-11-11 12:00:00,8.33,8.33,8.31,8.33,892800.0,8.1834,8.1834,8.1637,8.1834,892800.0
2014-11-11 12:30:00,8.33,8.34,8.32,8.32,620800.0,8.1834,8.1932,8.1735,8.1735,620800.0
2014-11-11 13:00:00,8.33,8.33,8.3,8.31,1184000.0,8.1834,8.1834,8.1539,8.1637,1184000.0
2014-11-11 13:30:00,8.31,8.34,8.31,8.33,880000.0,8.1637,8.1932,8.1637,8.1834,880000.0
2014-11-11 14:00:00,8.33,8.34,8.32,8.33,881600.0,8.1834,8.1932,8.1735,8.1834,881600.0
2014-11-11 14:30:00,8.34,8.34,8.33,8.34,921600.0,8.1932,8.1932,8.1834,8.1932,921600.0
2014-11-11 15:00:00,8.34,8.35,8.33,8.33,1552000.0,8.1932,8.203,8.1834,8.1834,1552000.0
2014-11-11 15:30:00,8.34,8.37,8.33,8.37,2256000.0,8.1932,8.2227,8.1834,8.2227,2256000.0
2014-11-12 09:30:00,8.3,8.34,8.3,8.33,2177600.0,8.1539,8.1932,8.1539,8.1834,2177600.0
2014-11-12 10:00:00,8.33,8.36,8.32,8.35,1296000.0,8.1834,8.2128,8.1735,8.203,1296000.0
2014-11-12 10:30:00,8.35,8.35,8.32,8.32,608000.0,8.203,8.203,8.1735,8.1735,608000.0
2014-11-12 11:00:00,8.32,8.35,8.31,8.35,1080000.0,8.1735,8.203,8.1637,8.203,1080000.0
2014-11-12 11:30:00,8.35,8.38,8.35,8.38,1614400.0,8.203,8.2325,8.203,8.2325,1614400.0
2014-11-12 12:00:00,8.38,8.39,8.38,8.39,993600.0,8.2325,8.2423,8.2325,8.2423,993600.0
2014-11-12 12:30:00,8.39,8.39,8.38,8.39,497600.0,8.2423,8.2423,8.2325,8.2423,497600.0
2014-11-12 13:00:00,8.39,8.4,8.38,8.4,688000.0,8.2423,8.2521,8.2325,8.2521,688000.0
2014-11-12 13:30:00,8.4,8.4,8.38,8.39,593600.0,8.2521,8.2521,8.2325,8.2423,593600.0
2014-11-12 14:00:00,8.39,8.4,8.38,8.4,592000.0,8.2423,8.2521,8.2325,8.2521,592000.0
2014-11-12 14:30:00,8.4,8.4,8.36,8.37,1131200.0,8.2521,8.2521,8.2128,8.2227,1131200.0
2014-11-12 15:00:00,8.37,8.4,8.36,8.4,723200.0,8.2227,8.2521,8.2128,8.2521,723200.0
2014-11-12 15:30:00,8.4,8.42,8.4,8.4,1500800.0,8.2521,8.2718,8.2521,8.2521,1500800.0
2014-11-13 09:30:00,8.43,8.51,8.43,8.51,2388800.0,8.2816,8.3602,8.2816,8.3602,2388800.0
2014-11-13 10:00:00,8.5,8.53,8.49,8.51,1726400.0,8.3504,8.3798,8.3405,8.3602,1726400.0
2014-11-13 10:30:00,8.52,8.53,8.51,8.51,2248000.0,8.37,8.3798,8.3602,8.3602,2248000.0
2014-11-13 11:00:00,8.51,8.51,8.43,8.47,2812800.0,8.3602,8.3602,8.2816,8.3209,2812800.0
2014-11-13 11:30:00,8.47,8.47,8.43,8.46,1779200.0,8.3209,8.3209,8.2816,8.3111,1779200.0
2014-11-13 12:00:00,8.46,8.49,8.44,8.49,889600.0,8.3111,8.3405,8.2914,8.3405,889600.0
2014-11-13 12:30:00,8.49,8.51,8.49,8.49,883200.0,8.3405,8.3602,8.3405,8.3405,883200.0
2014-11-13 13:00:00,8.49,8.49,8.41,8.43,1915200.0,8.3405,8.3405,8.2619,8.2816,1915200.0
2014-11-13 13:30:00,8.43,8.46,8.39,8.45,1960000.0,8.2816,8.3111,8.2423,8.3012,1960000.0
2014-11-13 14:00:00,8.44,8.45,8.4,8.43,1688000.0,8.2914,8.3012,8.2521,8.2816,1688000.0
2014-11-13 14:30:00,8.44,8.46,8.42,8.44,569600.0,8.2914,8.3111,8.2718,8.2914,569600.0
2014-11-13 15:00:00,8.44,8.47,8.43,8.44,2366400.0,8.2914,8.3209,8.2816,8.2914,2366400.0
2014-11-13 15:30:00,8.44,8.47,8.44,8.47,1708800.0,8.2914,8.3209,8.2914,8.3209,1708800.0
2014-11-14 09:30:00,8.46,8.48,8.42,8.45,2014400.0,8.3111,8.3307,8.2718,8.3012,2014400.0
2014-11-14 10:00:00,8.46,8.5,8.43,8.44,1632000.0,8.3111,8.3504,8.2816,8.2914,1632000.0
2014-11-14 10:30:00,8.44,8.5,8.41,8.5,1572800.0,8.2914,8.3504,8.2619,8.3504,1572800.0
2014-11-14 11:00:00,8.5,8.51,8.5,8.5,838400.0,8.3504,8.3602,8.3504,8.3504,838400.0
2014-11-14 11:30:00,8.5,8.51,8.49,8.5,475200.0,8.3504,8.3602,8.3405,8.3504,475200.0
2014-11-14 12:00:00,8.5,8.51,8.49,8.5,580800.0,8.3504,8.3602,8.3405,8.3504,580800.0
2014-11-14 12:30:00,8.5,8.51,8.5,8.5,428800.0,8.3504,8.3602,8.3504,8.3504,428800.0
2014-11-14 13:00:00,8.5,8.51,8.49,8.5,313600.0,8.3504,8.3602,8.3405,8.3504,313600.0
2014-11-14 13:30:00,8.5,8.5,8.48,8.48,374400.0,8.3504,8.3504,8.3307,8.3307,374400.0
2014-11-14 14:00:00,8.47,8.49,8.46,8.49,899200.0,8.3209,8.3405,8.3111,8.3405,899200.0
2014-11-14 14:30:00,8.49,8.5,8.48,8.49,456000.0,8.3405,8.3504,8.3307,8.3405,456000.0
2014-11-14 15:00:00,8.49,8.5,8.49,8.5,667200.0,8.3405,8.3504,8.3405,8.3504,667200.0
2014-11-14 15:30:00,8.5,8.52,8.49,8.52,1291200.0,8.3504,8.37,8.3405,8.37,1291200.0
2014-11-17 09:30:00,8.48,8.51,8.47,8.5,1761600.0,8.3307,8.3602,8.3209,8.3504,1761600.0
2014-11-17 10:00:00,8.51,8.52,8.47,8.5,1275200.0,8.3602,8.37,8.3209,8.3504,1275200.0
2014-11-17 10:30:00,8.5,8.5,8.44,8.47,1422400.0,8.3504,8.3504,8.2914,8.3209,1422400.0
2014-11-17 11:00:00,8.47,8.47,8.4,8.4,2480000.0,8.3209,8.3209,8.2521,8.2521,2480000.0
2014-11-17 11:30:00,8.39,8.44,8.39,8.43,1795200.0,8.2423,8.2914,8.2423,8.2816,1795200.0
2014-11-17 12:00:00,8.43,8.46,8.42,8.46,1001600.0,8.2816,8.3111,8.2718,8.3111,1001600.0
2014-11-17 12:30:00,8.46,8.49,8.45,8.45,950400.0,8.3111,8.3405,8.3012,8.3012,950400.0
2014-11-17 13:00:00,8.45,8.48,8.45,8.47,468800.0,8.3012,8.3307,8.3012,8.3209,468800.0
2014-11-17 13:30:00,8.48,8.49,8.46,8.47,492800.0,8.3307,8.3405,8.3111,8.3209,492800.0
2014-11-17 14:00:00,8.47,8.48,8.46,8.47,230400.0,8.3209,8.3307,8.3111,8.3209,230400.0
2014-11-17 14:30:00,8.47,8.49,8.47,8.48,678400.0,8.3209,8.3405,8.3209,8.3307,678400.0
2014-11-17 15:00:00,8.48,8.48,8.46,8.46,948800.0,8.3307,8.3307,8.3111,8.3111,948800.0
2014-11-17 15:30:00,8.46,8.47,8.45,8.47,848000.0,8.3111,8.3209,8.3012,8.3209,848000.0
2014-11-18 09:30:00,8.49,8.56,8.49,8.56,1752000.0,8.3405,8.4093,8.3405,8.4093,1752000.0
2014-11-18 10:00:00,8.56,8.58,8.55,8.55,1220800.0,8.4093,8.429,8.3995,8.3995,1220800.0
2014-11-18 10:30:00,8.55,8.57,8.54,8.56,702400.0,8.3995,8.4191,8.3897,8.4093,702400.0
2014-11-18 11:00:00,8.56,8.57,8.54,8.54,395200.0,8.4093,8.4191,8.3897,8.3897,395200.0
2014-11-18 11:30:00,8.54,8.57,8.54,8.57,296000.0,8.3897,8.4191,8.3897,8.4191,296000.0
2014-11-18 12:00:00,8.58,8.58,8.57,8.58,297600.0,8.429,8.429,8.4191,8.429,297600.0
2014-11-18 12:30:00,8.58,8.59,8.57,8.59,446400.0,8.429,8.4388,8.4191,8.4388,446400.0
2014-11-18 13:00:00,8.59,8.6,8.59,8.6,459200.0,8.4388,8.4486,8.4388,8.4486,459200.0
2014-11-18 13:30:00,8.6,8.6,8.57,8.59,409600.0,8.4486,8.4486,8.4191,8.4388,409600.0
2014-11-18 14:00:00,8.59,8.61,8.59,8.6,1006400.0,8.4388,8.4584,8.4388,8.4486,1006400.0
2014-11-18 14:30:00,8.6,8.62,8.6,8.6,764800.0,8.4486,8.4683,8.4486,8.4486,764800.0
2014-11-18 15:00:00,8.61,8.62,8.6,8.61,905600.0,8.4584,8.4683,8.4486,8.4584,905600.0
2014-11-18 15:30:00,8.61,8.61,8.59,8.59,1641600.0,8.4584,8.4584,8.4388,8.4388,1641600.0
2014-11-19 09:30:00,8.58,8.58,8.49,8.5,2344000.0,8.429,8.429,8.3405,8.3504,2344000.0
2014-11-19 10:00:00,8.49,8.5,8.46,8.48,2635200.0,8.3405,8.3504,8.3111,8.3307,2635200.0
2014-11-19 10:30:00,8.48,8.5,8.46,8.46,1846400.0,8.3307,8.3504,8.3111,8.3111,1846400.0
2014-11-19 11:00:00,8.46,8.49,8.44,8.48,1488000.0,8.3111,8.3405,8.2914,8.3307,1488000.0
2014-11-19 11:30:00,8.48,8.51,8.47,8.5,622400.0,8.3307,8.3602,8.3209,8.3504,622400.0
2014-11-19 12:00:00,8.5,8.53,8.5,8.52,633600.0,8.3504,8.3798,8.3504,8.37,633600.0
2014-11-19 12:30:00,8.52,8.53,8.51,8.53,886400.0,8.37,8.3798,8.3602,8.3798,886400.0
2014-11-19 13:00:00,8.54,8.55,8.53,8.53,505600.0,8.3897,8.3995,8.3798,8.3798,505600.0
2014-11-19 13:30:00,8.54,8.54,8.52,8.52,283200.0,8.3897,8.3897,8.37,8.37,283200.0
2014-11-19 14:00:00,8.53,8.56,8.49,8.51,2507200.0,8.3798,8.4093,8.3405,8.3602,2507200.0
2014-11-19 14:30:00,8.51,8.52,8.49,8.51,1107200.0,8.3602,8.37,8.3405,8.3602,1107200.0
2014-11-19 15:00:00,8.51,8.54,8.49,8.51,1385600.0,8.3602,8.3897,8.3405,8.3602,1385600.0
2014-11-19 15:30:00,8.51,8.53,8.5,8.52,1169600.0,8.3602,8.3798,8.3504,8.37,1169600.0
2014-11-20 09:30:00,8.45,8.53,8.43,8.53,2249600.0,8.3012,8.3798,8.2816,8.3798,2249600.0
2014-11-20 10:00:00,8.53,8.55,8.52,8.54,1113600.0,8.3798,8.3995,8.37,8.3897,1113600.0
2014-11-20 10:30:00,8.55,8.58,8.54,8.58,1361600.0,8.3995,8.429,8.3897,8.429,1361600.0
2014-11-20 11:00:00,8.57,8.6,8.57,8.6,788800.0,8.4191,8.4486,8.4191,8.4486,788800.0
2014-11-20 11:30:00,8.6,8.6,8.59,8.59,251200.0,8.4486,8.4486,8.4388,8.4388,251200.0
2014-11-20 12:00:00,8.59,8.59,8.58,8.58,164800.0,8.4388,8.4388,8.429,8.429,164800.0
2014-11-20 12:30:00,8.59,8.6,8.59,8.6,291200.0,8.4388,8.4486,8.4388,8.4486,291200.0
2014-11-20 13:00:00,8.59,8.6,8.57,8.59,265600.0,8.4388,8.4486,8.4191,8.4388,265600.0
2014-11-20 13:30:00,8.59,8.6,8.59,8.59,168000.0,8.4388,8.4486,8.4388,8.4388,168000.0
2014-11-20 14:00:00,8.59,8.61,8.59,8.61,216000.0,8.4388,8.4584,8.4388,8.4584,216000.0
2014-11-20 14:30:00,8.61,8.61,8.58,8.58,267200.0,8.4584,8.4584,8.429,8.429,267200.0
2014-11-20 15:00:00,8.58,8.59,8.57,8.59,454400.0,8.429,8.4388,8.4191,8.4388,454400.0
2014-11-20 15:30:00,8.58,8.6,8.58,8.6,1353600.0,8.429,8.4486,8.429,8.4486,1353600.0
2014-11-21 09:30:00,8.75,8.76,8.7,8.72,3000000.0,8.596,8.6058,8.5468,8.5665,3000000.0
2014-11-21 10:00:00,8.72,8.72,8.69,8.72,2078400.0,8.5665,8.5665,8.537,8.5665,2078400.0
2014-11-21 10:30:00,8.72,8.72,8.65,8.68,1243200.0,8.5665,8.5665,8.4977,8.5272,1243200.0
2014-11-21 11:00:00,8.67,8.68,8.64,8.67,896000.0,8.5174,8.5272,8.4879,8.5174,896000.0
2014-11-21 11:30:00,8.67,8.67,8.64,8.66,667200.0,8.5174,8.5174,8.4879,8.5075,667200.0
2014-11-21 12:00:00,8.66,8.67,8.64,8.64,910400.0,8.5075,8.5174,8.4879,8.4879,910400.0
2014-11-21 12:30:00,8.64,8.66,8.64,8.64,657600.0,8.4879,8.5075,8.4879,8.4879,657600.0
2014-11-21 13:00:00,8.64,8.64,8.59,8.6,1014400.0,8.4879,8.4879,8.4388,8.4486,1014400.0
2014-11-21 13:30:00,8.59,8.65,8.58,8.63,2107200.0,8.4388,8.4977,8.429,8.4781,2107200.0
2014-11-21 14:00:00,8.63,8.64,8.6,8.6,700800.0,8.4781,8.4879,8.4486,8.4486,700800.0
2014-11-21 14:30:00,8.6,8.63,8.58,8.62,1224000.0,8.4486,8.4781,8.429,8.4683,1224000.0
2014-11-21 15:00:00,8.62,8.64,8.62,8.63,1003200.0,8.4683,8.4879,8.4683,8.4781,1003200.0
2014-11-21 15:30:00,8.63,8.64,8.61,8.63,2878400.0,8.4781,8.4879,8.4584,8.4781,2878400.0
2014-11-24 09:30:00,8.68,8.71,8.66,8.7,2310400.0,8.5272,8.5567,8.5075,8.5468,2310400.0
2014-11-24 10:00:00,8.71,8.73,8.71,8.72,1238400.0,8.5567,8.5763,8.5567,8.5665,1238400.0
2014-11-24 10:30:00,8.73,8.74,8.71,8.72,912000.0,8.5763,8.5861,8.5567,8.5665,912000.0
2014-11-24 11:00:00,8.72,8.72,8.71,8.72,532800.0,8.5665,8.5665,8.5567,8.5665,532800.0
2014-11-24 11:30:00,8.72,8.73,8.71,8.73,712000.0,8.5665,8.5763,8.5567,8.5763,712000.0
2014-11-24 12:00:00,8.73,8.75,8.73,8.75,969600.0,8.5763,8.596,8.5763,8.596,969600.0
2014-11-24 12:30:00,8.75,8.75,8.72,8.73,608000.0,8.596,8.596,8.5665,8.5763,608000.0
2014-11-24 13:00:00,8.73,8.75,8.73,8.74,416000.0,8.5763,8.596,8.5763,8.5861,416000.0
2014-11-24 13:30:00,8.75,8.75,8.74,8.75,264000.0,8.596,8.596,8.5861,8.596,264000.0
2014-11-24 14:00:00,8.75,8.76,8.75,8.76,700800.0,8.596,8.6058,8.596,8.6058,700800.0
2014-11-24 14:30:00,8.76,8.76,8.74,8.75,286400.0,8.6058,8.6058,8.5861,8.596,286400.0
2014-11-24 15:00:00,8.75,8.75,8.74,8.75,1054400.0,8.596,8.596,8.5861,8.596,1054400.0
2014-11-24 15:30:00,8.76,8.77,8.76,8.77,2161600.0,8.6058,8.6156,8.6058,8.6156,2161600.0
2014-11-25 09:30:00,8.79,8.84,8.78,8.81,2332800.0,8.6353,8.6844,8.6254,8.6549,2332800.0
2014-11-25 10:00:00,8.81,8.81,8.74,8.81,3316800.0,8.6549,8.6549,8.5861,8.6549,3316800.0
2014-11-25 10:30:00,8.81,8.82,8.79,8.79,1678400.0,8.6549,8.6647,8.6353,8.6353,1678400.0
2014-11-25 11:00:00,8.79,8.8,8.77,8.79,844800.0,8.6353,8.6451,8.6156,8.6353,844800.0
2014-11-25 11:30:00,8.79,8.8,8.79,8.8,339200.0,8.6353,8.6451,8.6353,8.6451,339200.0
2014-11-25 12:00:00,8.8,8.8,8.79,8.79,507200.0,8.6451,8.6451,8.6353,8.6353,507200.0
2014-11-25 12:30:00,8.79,8.8,8.78,8.78,865600.0,8.6353,8.6451,8.6254,8.6254,865600.0
2014-11-25 13:00:00,8.78,8.81,8.78,8.81,336000.0,8.6254,8.6549,8.6254,8.6549,336000.0
2014-11-25 13:30:00,8.81,8.82,8.8,8.8,499200.0,8.6549,8.6647,8.6451,8.6451,499200.0
2014-11-25 14:00:00,8.8,8.81,8.8,8.8,393600.0,8.6451,8.6549,8.6451,8.6451,393600.0
2014-11-25 14:30:00,8.8,8.8,8.78,8.78,582400.0,8.6451,8.6451,8.6254,8.6254,582400.0
2014-11-25 15:00:00,8.78,8.81,8.78,8.8,1302400.0,8.6254,8.6549,8.6254,8.6451,1302400.0
2014-11-25 15:30:00,8.8,8.81,8.78,8.79,1401600.0,8.6451,8.6549,8.6254,8.6353,1401600.0
2014-11-26 09:30:00,8.81,8.84,8.79,8.82,4430400.0,8.6549,8.6844,8.6353,8.6647,4430400.0
2014-11-26 10:00:00,8.82,8.85,8.81,8.84,1171200.0,8.6647,8.6942,8.6549,8.6844,1171200.0
2014-11-26 10:30:00,8.84,8.86,8.83,8.85,483200.0,8.6844,8.704,8.6746,8.6942,483200.0
2014-11-26 11:00:00,8.85,8.87,8.85,8.86,1860800.0,8.6942,8.7138,8.6942,8.704,1860800.0
2014-11-26 11:30:00,8.86,8.87,8.85,8.86,542400.0,8.704,8.7138,8.6942,8.704,542400.0
2014-11-26 12:00:00,8.85,8.86,8.85,8.85,451200.0,8.6942,8.704,8.6942,8.6942,451200.0
2014-11-26 12:30:00,8.86,8.87,8.86,8.86,982400.0,8.704,8.7138,8.704,8.704,982400.0
2014-11-26 13:00:00,8.86,8.88,8.86,8.87,868800.0,8.704,8.7237,8.704,8.7138,868800.0
2014-11-26 13:30:00,8.88,8.88,8.87,8.88,144000.0,8.7237,8.7237,8.7138,8.7237,144000.0
2014-11-26 14:00:00,8.88,8.88,8.87,8.88,670400.0,8.7237,8.7237,8.7138,8.7237,670400.0
2014-11-26 14:30:00,8.88,8.89,8.88,8.88,241600.0,8.7237,8.7335,8.7237,8.7237,241600.0
2014-11-26 15:00:00,8.88,8.89,8.87,8.89,275200.0,8.7237,8.7335,8.7138,8.7335,275200.0
2014-11-26 15:30:00,8.89,8.92,8.89,8.9,1374400.0,8.7335,8.763,8.7335,8.7433,1374400.0
2014-11-28 09:30:00,8.95,8.98,8.94,8.98,1302400.0,8.7924,8.8219,8.7826,8.8219,1302400.0
2014-11-28 10:00:00,8.98,9.0,8.97,9.0,880000.0,8.8219,8.8416,8.8121,8.8416,880000.0
2014-11-28 10:30:00,9.0,9.03,8.99,9.01,692800.0,8.8416,8.871,8.8317,8.8514,692800.0
2014-11-28 11:00:00,9.02,9.02,9.01,9.02,494400.0,8.8612,8.8612,8.8514,8.8612,494400.0
2014-11-28 11:30:00,9.02,9.02,9.0,9.01,779200.0,8.8612,8.8612,8.8416,8.8514,779200.0
2014-11-28 12:00:00,9.0,9.02,8.99,8.99,828800.0,8.8416,8.8612,8.8317,8.8317,828800.0
2014-11-28 12:30:00,8.99,9.0,8.96,8.99,2030400.0,8.8317,8.8416,8.8023,8.8317,2030400.0
2014-12-01 09:30:00,8.94,8.97,8.72,8.82,7572800.0,8.7826,8.8121,8.5665,8.6647,7572800.0
2014-12-01 10:00:00,8.82,8.88,8.81,8.84,2214400.0,8.6647,8.7237,8.6549,8.6844,2214400.0
2014-12-01 10:30:00,8.85,8.85,8.76,8.76,2044800.0,8.6942,8.6942,8.6058,8.6058,2044800.0
2014-12-01 11:00:00,8.77,8.8,8.76,8.79,977600.0,8.6156,8.6451,8.6058,8.6353,977600.0
2014-12-01 11:30:00,8.8,8.81,8.77,8.77,627200.0,8.6451,8.6549,8.6156,8.6156,627200.0
2014-12-01 12:00:00,8.77,8.81,8.76,8.8,371200.0,8.6156,8.6549,8.6058,8.6451,371200.0
2014-12-01 12:30:00,8.8,8.82,8.78,8.82,1502400.0,8.6451,8.6647,8.6254,8.6647,1502400.0
2014-12-01 13:00:00,8.83,8.86,8.82,8.85,875200.0,8.6746,8.704,8.6647,8.6942,875200.0
2014-12-01 13:30:00,8.86,8.86,8.83,8.84,680000.0,8.704,8.704,8.6746,8.6844,680000.0
2014-12-01 14:00:00,8.83,8.84,8.76,8.77,1403200.0,8.6746,8.6844,8.6058,8.6156,1403200.0
2014-12-01 14:30:00,8.76,8.79,8.75,8.78,750400.0,8.6058,8.6353,8.596,8.6254,750400.0
2014-12-01 15:00:00,8.79,8.82,8.78,8.8,558400.0,8.6353,8.6647,8.6254,8.6451,558400.0
2014-12-01 15:30:00,8.8,8.8,8.76,8.78,3076800.0,8.6451,8.6451,8.6058,8.6254,3076800.0
2014-12-02 09:30:00,8.8,8.83,8.76,8.81,2598400.0,8.6451,8.6746,8.6058,8.6549,2598400.0
2014-12-02 10:00:00,8.81,8.84,8.8,8.84,1361600.0,8.6549,8.6844,8.6451,8.6844,1361600.0
2014-12-02 10:30:00,8.84,8.84,8.8,8.81,841600.0,8.6844,8.6844,8.6451,8.6549,841600.0
2014-12-02 11:00:00,8.81,8.83,8.79,8.82,672000.0,8.6549,8.6746,8.6353,8.6647,672000.0
2014-12-02 11:30:00,8.82,8.85,8.82,8.85,1614400.0,8.6647,8.6942,8.6647,8.6942,1614400.0
2014-12-02 12:00:00,8.85,8.85,8.81,8.82,1180800.0,8.6942,8.6942,8.6549,8.6647,1180800.0
2014-12-02 12:30:00,8.82,8.82,8.79,8.82,868800.0,8.6647,8.6647,8.6353,8.6647,868800.0
2014-12-02 13:00:00,8.82,8.84,8.81,8.83,612800.0,8.6647,8.6844,8.6549,8.6746,612800.0
2014-12-02 13:30:00,8.84,8.85,8.83,8.83,528000.0,8.6844,8.6942,8.6746,8.6746,528000.0
2014-12-02 14:00:00,8.84,8.85,8.82,8.85,732800.0,8.6844,8.6942,8.6647,8.6942,732800.0
2014-12-02 14:30:00,8.84,8.88,8.84,8.88,1104000.0,8.6844,8.7237,8.6844,8.7237,1104000.0
2014-12-02 15:00:00,8.88,8.88,8.85,8.85,953600.0,8.7237,8.7237,8.6942,8.6942,953600.0
2014-12-02 15:30:00,8.85,8.86,8.84,8.85,1036800.0,8.6942,8.704,8.6844,8.6942,1036800.0
2014-12-03 09:30:00,8.88,8.9,8.83,8.84,3422400.0,8.7237,8.7433,8.6746,8.6844,3422400.0
2014-12-03 10:00:00,8.84,8.84,8.78,8.8,2734400.0,8.6844,8.6844,8.6254,8.6451,2734400.0
2014-12-03 10:30:00,8.8,8.84,8.8,8.81,1169600.0,8.6451,8.6844,8.6451,8.6549,1169600.0
2014-12-03 11:00:00,8.81,8.84,8.81,8.84,849600.0,8.6549,8.6844,8.6549,8.6844,849600.0
2014-12-03 11:30:00,8.85,8.85,8.83,8.85,987200.0,8.6942,8.6942,8.6746,8.6942,987200.0
2014-12-03 12:00:00,8.85,8.85,8.84,8.84,395200.0,8.6942,8.6942,8.6844,8.6844,395200.0
2014-12-03 12:30:00,8.84,8.85,8.83,8.84,412800.0,8.6844,8.6942,8.6746,8.6844,412800.0
2014-12-03 13:00:00,8.85,8.87,8.84,8.86,398400.0,8.6942,8.7138,8.6844,8.704,398400.0
2014-12-03 13:30:00,8.87,8.88,8.86,8.88,611200.0,8.7138,8.7237,8.704,8.7237,611200.0
2014-12-03 14:00:00,8.87,8.89,8.87,8.88,921600.0,8.7138,8.7335,8.7138,8.7237,921600.0
2014-12-03 14:30:00,8.88,8.88,8.87,8.88,392000.0,8.7237,8.7237,8.7138,8.7237,392000.0
2014-12-03 15:00:00,8.88,8.9,8.88,8.9,1316800.0,8.7237,8.7433,8.7237,8.7433,1316800.0
2014-12-03 15:30:00,8.9,8.91,8.88,8.88,2009600.0,8.7433,8.7531,8.7237,8.7237,2009600.0
2014-12-04 09:30:00,8.87,8.92,8.85,8.91,2216000.0,8.7138,8.763,8.6942,8.7531,2216000.0
2014-12-04 10:00:00,8.9,8.92,8.89,8.9,1809600.0,8.7433,8.763,8.7335,8.7433,1809600.0
2014-12-04 10:30:00,8.9,8.9,8.83,8.86,1950400.0,8.7433,8.7433,8.6746,8.704,1950400.0
2014-12-04 11:00:00,8.86,8.86,8.82,8.82,1137600.0,8.704,8.704,8.6647,8.6647,1137600.0
2014-12-04 11:30:00,8.82,8.88,8.8,8.88,1611200.0,8.6647,8.7237,8.6451,8.7237,1611200.0
2014-12-04 12:00:00,8.88,8.91,8.87,8.91,1081600.0,8.7237,8.7531,8.7138,8.7531,1081600.0
2014-12-04 12:30:00,8.91,8.94,8.9,8.91,2489600.0,8.7531,8.7826,8.7433,8.7531,2489600.0
2014-12-04 13:00:00,8.91,8.92,8.9,8.91,713600.0,8.7531,8.763,8.7433,8.7531,713600.0
2014-12-04 13:30:00,8.91,8.92,8.9,8.91,856000.0,8.7531,8.763,8.7433,8.7531,856000.0
2014-12-04 14:00:00,8.91,8.92,8.91,8.91,732800.0,8.7531,8.763,8.7531,8.7531,732800.0
2014-12-04 14:30:00,8.91,8.91,8.88,8.89,934400.0,8.7531,8.7531,8.7237,8.7335,934400.0
2014-12-04 15:00:00,8.89,8.9,8.84,8.85,1072000.0,8.7335,8.7433,8.6844,8.6942,1072000.0
2014-12-04 15:30:00,8.84,8.88,8.84,8.87,2718400.0,8.6844,8.7237,8.6844,8.7138,2718400.0
2014-12-05 09:30:00,8.9,8.93,8.86,8.9,2212800.0,8.7433,8.7728,8.704,8.7433,2212800.0
2014-12-05 10:00:00,8.9,8.92,8.87,8.88,1393600.0,8.7433,8.763,8.7138,8.7237,1393600.0
2014-12-05 10:30:00,8.88,8.9,8.88,8.88,806400.0,8.7237,8.7433,8.7237,8.7237,806400.0
2014-12-05 11:00:00,8.89,8.91,8.89,8.91,640000.0,8.7335,8.7531,8.7335,8.7531,640000.0
2014-12-05 11:30:00,8.91,8.91,8.9,8.9,587200.0,8.7531,8.7531,8.7433,8.7433,587200.0
2014-12-05 12:00:00,8.9,8.91,8.9,8.91,406400.0,8.7433,8.7531,8.7433,8.7531,406400.0
2014-12-05 12:30:00,8.91,8.92,8.9,8.9,507200.0,8.7531,8.763,8.7433,8.7433,507200.0
2014-12-05 13:00:00,8.9,8.9,8.87,8.89,1241600.0,8.7433,8.7433,8.7138,8.7335,1241600.0
2014-12-05 13:30:00,8.89,8.9,8.89,8.9,526400.0,8.7335,8.7433,8.7335,8.7433,526400.0
2014-12-05 14:00:00,8.89,8.9,8.88,8.89,465600.0,8.7335,8.7433,8.7237,8.7335,465600.0
2014-12-05 14:30:00,8.89,8.89,8.87,8.88,908800.0,8.7335,8.7335,8.7138,8.7237,908800.0
2014-12-05 15:00:00,8.88,8.89,8.87,8.89,769600.0,8.7237,8.7335,8.7138,8.7335,769600.0
2014-12-05 15:30:00,8.88,8.89,8.84,8.87,2054400.0,8.7237,8.7335,8.6844,8.7138,2054400.0
2014-12-08 09:30:00,8.84,8.91,8.81,8.9,1931200.0,8.6844,8.7531,8.6549,8.7433,1931200.0
2014-12-08 10:00:00,8.9,8.9,8.86,8.89,1097600.0,8.7433,8.7433,8.704,8.7335,1097600.0
2014-12-08 10:30:00,8.89,8.9,8.89,8.9,606400.0,8.7335,8.7433,8.7335,8.7433,606400.0
2014-12-08 11:00:00,8.89,8.89,8.86,8.87,856000.0,8.7335,8.7335,8.704,8.7138,856000.0
2014-12-08 11:30:00,8.87,8.88,8.86,8.87,675200.0,8.7138,8.7237,8.704,8.7138,675200.0
2014-12-08 12:00:00,8.87,8.88,8.75,8.76,2820800.0,8.7138,8.7237,8.596,8.6058,2820800.0
2014-12-08 12:30:00,8.75,8.79,8.74,8.75,705600.0,8.596,8.6353,8.5861,8.596,705600.0
2014-12-08 13:00:00,8.75,8.78,8.72,8.73,966400.0,8.596,8.6254,8.5665,8.5763,966400.0
2014-12-08 13:30:00,8.73,8.73,8.67,8.68,2043200.0,8.5763,8.5763,8.5174,8.5272,2043200.0
2014-12-08 14:00:00,8.68,8.71,8.66,8.71,1224000.0,8.5272,8.5567,8.5075,8.5567,1224000.0
2014-12-08 14:30:00,8.7,8.74,8.7,8.73,508800.0,8.5468,8.5861,8.5468,8.5763,508800.0
2014-12-08 15:00:00,8.72,8.74,8.71,8.73,593600.0,8.5665,8.5861,8.5567,8.5763,593600.0
2014-12-08 15:30:00,8.73,8.75,8.7,8.75,3260800.0,8.5763,8.596,8.5468,8.596,3260800.0
2014-12-09 09:30:00,8.54,8.59,8.5,8.58,5691200.0,8.3897,8.4388,8.3504,8.429,5691200.0
2014-12-09 10:00:00,8.58,8.6,8.51,8.52,4144000.0,8.429,8.4486,8.3602,8.37,4144000.0
2014-12-09 10:30:00,8.51,8.59,8.48,8.57,2164800.0,8.3602,8.4388,8.3307,8.4191,2164800.0
2014-12-09 11:00:00,8.58,8.65,8.55,8.64,1464000.0,8.429,8.4977,8.3995,8.4879,1464000.0
2014-12-09 11:30:00,8.64,8.64,8.61,8.63,684800.0,8.4879,8.4879,8.4584,8.4781,684800.0
2014-12-09 12:00:00,8.63,8.65,8.61,8.65,716800.0,8.4781,8.4977,8.4584,8.4977,716800.0
2014-12-09 12:30:00,8.65,8.72,8.65,8.72,920000.0,8.4977,8.5665,8.4977,8.5665,920000.0
2014-12-09 13:00:00,8.72,8.76,8.71,8.75,1595200.0,8.5665,8.6058,8.5567,8.596,1595200.0
2014-12-09 13:30:00,8.75,8.8,8.75,8.77,1068800.0,8.596,8.6451,8.596,8.6156,1068800.0
2014-12-09 14:00:00,8.78,8.79,8.75,8.77,1070400.0,8.6254,8.6353,8.596,8.6156,1070400.0
2014-12-09 14:30:00,8.77,8.77,8.73,8.75,910400.0,8.6156,8.6156,8.5763,8.596,910400.0
2014-12-09 15:00:00,8.76,8.79,8.76,8.78,1507200.0,8.6058,8.6353,8.6058,8.6254,1507200.0
2014-12-09 15:30:00,8.78,8.81,8.77,8.81,3556800.0,8.6254,8.6549,8.6156,8.6549,3556800.0
2014-12-10 09:30:00,8.78,8.81,8.72,8.75,2856000.0,8.6254,8.6549,8.5665,8.596,2856000.0
2014-12-10 10:00:00,8.74,8.76,8.71,8.71,1630400.0,8.5861,8.6058,8.5567,8.5567,1630400.0
2014-12-10 10:30:00,8.72,8.76,8.67,8.76,1456000.0,8.5665,8.6058,8.5174,8.6058,1456000.0
2014-12-10 11:00:00,8.75,8.75,8.72,8.72,960000.0,8.596,8.596,8.5665,8.5665,960000.0
2014-12-10 11:30:00,8.72,8.76,8.7,8.75,852800.0,8.5665,8.6058,8.5468,8.596,852800.0
2014-12-10 12:00:00,8.75,8.75,8.68,8.69,601600.0,8.596,8.596,8.5272,8.537,601600.0
2014-12-10 12:30:00,8.69,8.71,8.68,8.69,640000.0,8.537,8.5567,8.5272,8.537,640000.0
2014-12-10 13:00:00,8.7,8.73,8.69,8.72,361600.0,8.5468,8.5763,8.537,8.5665,361600.0
2014-12-10 13:30:00,8.73,8.73,8.61,8.61,1747200.0,8.5763,8.5763,8.4584,8.4584,1747200.0
2014-12-10 14:00:00,8.61,8.62,8.55,8.58,2392000.0,8.4584,8.4683,8.3995,8.429,2392000.0
2014-12-10 14:30:00,8.58,8.58,8.51,8.51,2244800.0,8.429,8.429,8.3602,8.3602,2244800.0
2014-12-10 15:00:00,8.52,8.59,8.49,8.58,3961600.0,8.37,8.4388,8.3405,8.429,3961600.0
2014-12-10 15:30:00,8.57,8.6,8.5,8.53,5680000.0,8.4191,8.4486,8.3504,8.3798,5680000.0
2014-12-11 09:30:00,8.57,8.71,8.57,8.7,2707200.0,8.4191,8.5567,8.4191,8.5468,2707200.0
2014-12-11 10:00:00,8.7,8.77,8.68,8.77,1883200.0,8.5468,8.6156,8.5272,8.6156,1883200.0
2014-12-11 10:30:00,8.77,8.79,8.76,8.77,1489600.0,8.6156,8.6353,8.6058,8.6156,1489600.0
2014-12-11 11:00:00,8.77,8.8,8.76,8.78,1032000.0,8.6156,8.6451,8.6058,8.6254,1032000.0
2014-12-11 11:30:00,8.78,8.81,8.77,8.8,726400.0,8.6254,8.6549,8.6156,8.6451,726400.0
2014-12-11 12:00:00,8.81,8.81,8.77,8.78,236800.0,8.6549,8.6549,8.6156,8.6254,236800.0
2014-12-11 12:30:00,8.78,8.79,8.76,8.78,428800.0,8.6254,8.6353,8.6058,8.6254,428800.0
2014-12-11 13:00:00,8.78,8.79,8.75,8.75,577600.0,8.6254,8.6353,8.596,8.596,577600.0
2014-12-11 13:30:00,8.77,8.78,8.74,8.74,622400.0,8.6156,8.6254,8.5861,8.5861,622400.0
2014-12-11 14:00:00,8.74,8.75,8.7,8.7,801600.0,8.5861,8.596,8.5468,8.5468,801600.0
2014-12-11 14:30:00,8.71,8.71,8.63,8.64,1313600.0,8.5567,8.5567,8.4781,8.4879,1313600.0
2014-12-11 15:00:00,8.64,8.71,8.64,8.7,1044800.0,8.4879,8.5567,8.4879,8.5468,1044800.0
2014-12-11 15:30:00,8.7,8.72,8.57,8.61,3057600.0,8.5468,8.5665,8.4191,8.4584,3057600.0
2014-12-12 09:30:00,8.44,8.64,8.43,8.63,4443200.0,8.2914,8.4879,8.2816,8.4781,4443200.0
2014-12-12 10:00:00,8.63,8.64,8.54,8.59,3052800.0,8.4781,8.4879,8.3897,8.4388,3052800.0
2014-12-12 10:30:00,8.59,8.61,8.49,8.49,2467200.0,8.4388,8.4584,8.3405,8.3405,2467200.0
2014-12-12 11:00:00,8.5,8.55,8.47,8.49,1748800.0,8.3504,8.3995,8.3209,8.3405,1748800.0
2014-12-12 11:30:00,8.5,8.58,8.5,8.52,958400.0,8.3504,8.429,8.3504,8.37,958400.0
2014-12-12 12:00:00,8.52,8.56,8.5,8.56,1009600.0,8.37,8.4093,8.3504,8.4093,1009600.0
2014-12-12 12:30:00,8.56,8.57,8.53,8.54,668800.0,8.4093,8.4191,8.3798,8.3897,668800.0
2014-12-12 13:00:00,8.52,8.61,8.52,8.61,904000.0,8.37,8.4584,8.37,8.4584,904000.0
2014-12-12 13:30:00,8.61,8.62,8.57,8.62,918400.0,8.4584,8.4683,8.4191,8.4683,918400.0
2014-12-12 14:00:00,8.61,8.61,8.55,8.55,892800.0,8.4584,8.4584,8.3995,8.3995,892800.0
2014-12-12 14:30:00,8.55,8.56,8.53,8.55,700800.0,8.3995,8.4093,8.3798,8.3995,700800.0
2014-12-12 15:00:00,8.55,8.57,8.51,8.53,745600.0,8.3995,8.4191,8.3602,8.3798,745600.0
2014-12-12 15:30:00,8.53,8.53,8.42,8.42,3608000.0,8.3798,8.3798,8.2718,8.2718,3608000.0
2014-12-15 09:30:00,8.51,8.57,8.47,8.5,3937600.0,8.3602,8.4191,8.3209,8.3504,3937600.0
2014-12-15 10:00:00,8.5,8.51,8.42,8.44,3376000.0,8.3504,8.3602,8.2718,8.2914,3376000.0
2014-12-15 10:30:00,8.43,8.45,8.34,8.42,3012800.0,8.2816,8.3012,8.1932,8.2718,3012800.0
2014-12-15 11:00:00,8.4,8.4,8.25,8.27,3915200.0,8.2521,8.2521,8.1048,8.1244,3915200.0
2014-12-15 11:30:00,8.26,8.3,8.2,8.21,4078400.0,8.1146,8.1539,8.0556,8.0655,4078400.0
2014-12-15 12:00:00,8.21,8.33,8.21,8.33,2924800.0,8.0655,8.1834,8.0655,8.1834,2924800.0
2014-12-15 12:30:00,8.33,8.38,8.29,8.37,2105600.0,8.1834,8.2325,8.1441,8.2227,2105600.0
2014-12-15 13:00:00,8.36,8.39,8.29,8.29,1379200.0,8.2128,8.2423,8.1441,8.1441,1379200.0
2014-12-15 13:30:00,8.28,8.32,8.27,8.3,1465600.0,8.1342,8.1735,8.1244,8.1539,1465600.0
2014-12-15 14:00:00,8.28,8.36,8.26,8.33,1884800.0,8.1342,8.2128,8.1146,8.1834,1884800.0
2014-12-15 14:30:00,8.33,8.36,8.27,8.29,1515200.0,8.1834,8.2128,8.1244,8.1441,1515200.0
2014-12-15 15:00:00,8.29,8.33,8.24,8.24,1264000.0,8.1441,8.1834,8.0949,8.0949,1264000.0
2014-12-15 15:30:00,8.24,8.31,8.22,8.25,3305600.0,8.0949,8.1637,8.0753,8.1048,3305600.0
2014-12-16 09:30:00,8.14,8.21,8.08,8.14,6262400.0,7.9967,8.0655,7.9378,7.9967,6262400.0
2014-12-16 10:00:00,8.14,8.18,8.05,8.18,4264000.0,7.9967,8.036,7.9083,8.036,4264000.0
2014-12-16 10:30:00,8.18,8.22,8.11,8.21,2952000.0,8.036,8.0753,7.9672,8.0655,2952000.0
2014-12-16 11:00:00,8.21,8.34,8.18,8.32,3316800.0,8.0655,8.1932,8.036,8.1735,3316800.0
2014-12-16 11:30:00,8.33,8.38,8.28,8.3,3051200.0,8.1834,8.2325,8.1342,8.1539,3051200.0
2014-12-16 12:00:00,8.31,8.31,8.27,8.28,2252800.0,8.1637,8.1637,8.1244,8.1342,2252800.0
2014-12-16 12:30:00,8.29,8.31,8.24,8.24,2441600.0,8.1441,8.1637,8.0949,8.0949,2441600.0
2014-12-16 13:00:00,8.24,8.26,8.14,8.16,2139200.0,8.0949,8.1146,7.9967,8.0163,2139200.0
2014-12-16 13:30:00,8.16,8.23,8.12,8.19,1905600.0,8.0163,8.0851,7.9771,8.0458,1905600.0
2014-12-16 14:00:00,8.19,8.22,8.17,8.19,808000.0,8.0458,8.0753,8.0262,8.0458,808000.0
2014-12-16 14:30:00,8.2,8.2,8.12,8.15,1038400.0,8.0556,8.0556,7.9771,8.0065,1038400.0
2014-12-16 15:00:00,8.13,8.17,8.09,8.1,977600.0,7.9869,8.0262,7.9476,7.9574,977600.0
2014-12-16 15:30:00,8.09,8.13,7.98,7.98,2944000.0,7.9476,7.9869,7.8395,7.8395,2944000.0
2014-12-17 09:30:00,7.99,8.07,7.97,8.06,4835200.0,7.8493,7.9279,7.8297,7.9181,4835200.0
2014-12-17 10:00:00,8.06,8.08,8.0,8.01,3104000.0,7.9181,7.9378,7.8592,7.869,3104000.0
2014-12-17 10:30:00,8.01,8.05,8.0,8.01,1924800.0,7.869,7.9083,7.8592,7.869,1924800.0
2014-12-17 11:00:00,8.01,8.09,8.01,8.08,1537600.0,7.869,7.9476,7.869,7.9378,1537600.0
2014-12-17 11:30:00,8.08,8.15,8.07,8.15,2454400.0,7.9378,8.0065,7.9279,8.0065,2454400.0
2014-12-17 12:00:00,8.15,8.15,8.07,8.07,1832000.0,8.0065,8.0065,7.9279,7.9279,1832000.0
2014-12-17 12:30:00,8.07,8.1,8.05,8.09,796800.0,7.9279,7.9574,7.9083,7.9476,796800.0
2014-12-17 13:00:00,8.09,8.09,8.06,8.08,931200.0,7.9476,7.9476,7.9181,7.9378,931200.0
2014-12-17 13:30:00,8.09,8.13,8.07,8.13,969600.0,7.9476,7.9869,7.9279,7.9869,969600.0
2014-12-17 14:00:00,8.12,8.25,8.12,8.21,6411200.0,7.9771,8.1048,7.9771,8.0655,6411200.0
2014-12-17 14:30:00,8.22,8.25,8.15,8.17,4182400.0,8.0753,8.1048,8.0065,8.0262,4182400.0
2014-12-17 15:00:00,8.17,8.26,8.11,8.25,2544000.0,8.0262,8.1146,7.9672,8.1048,2544000.0
2014-12-17 15:30:00,8.25,8.31,8.23,8.27,6422400.0,8.1048,8.1637,8.0851,8.1244,6422400.0
2014-12-18 09:30:00,8.51,8.54,8.46,8.54,5835200.0,8.3602,8.3897,8.3111,8.3897,5835200.0
2014-12-18 10:00:00,8.55,8.59,8.52,8.55,2835200.0,8.3995,8.4388,8.37,8.3995,2835200.0
2014-12-18 10:30:00,8.55,8.56,8.52,8.54,1750400.0,8.3995,8.4093,8.37,8.3897,1750400.0
2014-12-18 11:00:00,8.53,8.55,8.48,8.52,2120000.0,8.3798,8.3995,8.3307,8.37,2120000.0
2014-12-18 11:30:00,8.53,8.57,8.51,8.57,1345600.0,8.3798,8.4191,8.3602,8.4191,1345600.0
2014-12-18 12:00:00,8.56,8.57,8.53,8.55,1000000.0,8.4093,8.4191,8.3798,8.3995,1000000.0
2014-12-18 12:30:00,8.55,8.59,8.54,8.59,912000.0,8.3995,8.4388,8.3897,8.4388,912000.0
2014-12-18 13:00:00,8.59,8.61,8.56,8.6,1912000.0,8.4388,8.4584,8.4093,8.4486,1912000.0
2014-12-18 13:30:00,8.61,8.62,8.6,8.62,929600.0,8.4584,8.4683,8.4486,8.4683,929600.0
2014-12-18 14:00:00,8.62,8.62,8.59,8.59,1548800.0,8.4683,8.4683,8.4388,8.4388,1548800.0
2014-12-18 14:30:00,8.59,8.61,8.55,8.58,2523200.0,8.4388,8.4584,8.3995,8.429,2523200.0
2014-12-18 15:00:00,8.58,8.61,8.57,8.6,1497600.0,8.429,8.4584,8.4191,8.4486,1497600.0
2014-12-18 15:30:00,8.6,8.67,8.6,8.67,4134400.0,8.4486,8.5174,8.4486,8.5174,4134400.0
2014-12-19 09:30:00,8.68,8.71,8.64,8.71,3915200.0,8.5272,8.5567,8.4879,8.5567,3915200.0
2014-12-19 10:00:00,8.71,8.76,8.69,8.75,2732800.0,8.5567,8.6058,8.537,8.596,2732800.0
2014-12-19 10:30:00,8.75,8.75,8.69,8.74,2158400.0,8.596,8.596,8.537,8.5861,2158400.0
2014-12-19 11:00:00,8.74,8.77,8.73,8.76,1008000.0,8.5861,8.6156,8.5763,8.6058,1008000.0
2014-12-19 11:30:00,8.76,8.76,8.73,8.73,528000.0,8.6058,8.6058,8.5763,8.5763,528000.0
2014-12-19 12:00:00,8.73,8.73,8.69,8.71,745600.0,8.5763,8.5763,8.537,8.5567,745600.0
2014-12-19 12:30:00,8.7,8.74,8.7,8.73,491200.0,8.5468,8.5861,8.5468,8.5763,491200.0
2014-12-19 13:00:00,8.72,8.73,8.71,8.73,310400.0,8.5665,8.5763,8.5567,8.5763,310400.0
2014-12-19 13:30:00,8.73,8.74,8.72,8.73,915200.0,8.5763,8.5861,8.5665,8.5763,915200.0
2014-12-19 14:00:00,8.73,8.76,8.73,8.75,1228800.0,8.5763,8.6058,8.5763,8.596,1228800.0
2014-12-19 14:30:00,8.76,8.8,8.74,8.79,3062400.0,8.6058,8.6451,8.5861,8.6353,3062400.0
2014-12-19 15:00:00,8.79,8.8,8.76,8.8,1968000.0,8.6353,8.6451,8.6058,8.6451,1968000.0
2014-12-19 15:30:00,8.79,8.81,8.73,8.73,2766400.0,8.6353,8.6549,8.5763,8.5763,2766400.0
2014-12-22 09:30:00,8.71,8.78,8.7,8.75,2286400.0,8.5615,8.6303,8.5517,8.6009,2286400.0
2014-12-22 10:00:00,8.75,8.78,8.74,8.77,1913600.0,8.6009,8.6303,8.591,8.6205,1913600.0
2014-12-22 10:30:00,8.77,8.78,8.74,8.75,1188800.0,8.6205,8.6303,8.591,8.6009,1188800.0
2014-12-22 11:00:00,8.75,8.76,8.72,8.76,1395200.0,8.6009,8.6107,8.5714,8.6107,1395200.0
2014-12-22 11:30:00,8.76,8.76,8.72,8.74,1076800.0,8.6107,8.6107,8.5714,8.591,1076800.0
2014-12-22 12:00:00,8.73,8.76,8.73,8.75,1292800.0,8.5812,8.6107,8.5812,8.6009,1292800.0
2014-12-22 12:30:00,8.75,8.78,8.75,8.77,1000000.0,8.6009,8.6303,8.6009,8.6205,1000000.0
2014-12-22 13:00:00,8.77,8.78,8.76,8.77,1180800.0,8.6205,8.6303,8.6107,8.6205,1180800.0
2014-12-22 13:30:00,8.78,8.79,8.77,8.78,585600.0,8.6303,8.6402,8.6205,8.6303,585600.0
2014-12-22 14:00:00,8.78,8.78,8.76,8.77,998400.0,8.6303,8.6303,8.6107,8.6205,998400.0
2014-12-22 14:30:00,8.77,8.78,8.75,8.75,1236800.0,8.6205,8.6303,8.6009,8.6009,1236800.0
2014-12-22 15:00:00,8.75,8.78,8.75,8.78,1270400.0,8.6009,8.6303,8.6009,8.6303,1270400.0
2014-12-22 15:30:00,8.78,8.78,8.76,8.78,1980800.0,8.6303,8.6303,8.6107,8.6303,1980800.0
2014-12-23 09:30:00,8.85,8.85,8.74,8.77,2673600.0,8.6992,8.6992,8.591,8.6205,2673600.0
2014-12-23 10:00:00,8.77,8.78,8.73,8.75,1307200.0,8.6205,8.6303,8.5812,8.6009,1307200.0
2014-12-23 10:30:00,8.74,8.74,8.7,8.73,1264000.0,8.591,8.591,8.5517,8.5812,1264000.0
2014-12-23 11:00:00,8.73,8.77,8.73,8.76,734400.0,8.5812,8.6205,8.5812,8.6107,734400.0
2014-12-23 11:30:00,8.76,8.77,8.75,8.75,566400.0,8.6107,8.6205,8.6009,8.6009,566400.0
2014-12-23 12:00:00,8.75,8.76,8.73,8.73,755200.0,8.6009,8.6107,8.5812,8.5812,755200.0
2014-12-23 12:30:00,8.73,8.74,8.72,8.73,262400.0,8.5812,8.591,8.5714,8.5812,262400.0
2014-12-23 13:00:00,8.73,8.75,8.72,8.75,764800.0,8.5812,8.6009,8.5714,8.6009,764800.0
2014-12-23 13:30:00,8.75,8.77,8.75,8.76,769600.0,8.6009,8.6205,8.6009,8.6107,769600.0
2014-12-23 14:00:00,8.76,8.76,8.75,8.75,1131200.0,8.6107,8.6107,8.6009,8.6009,1131200.0
2014-12-23 14:30:00,8.75,8.77,8.75,8.75,475200.0,8.6009,8.6205,8.6009,8.6009,475200.0
2014-12-23 15:00:00,8.75,8.77,8.74,8.74,550400.0,8.6009,8.6205,8.591,8.591,550400.0
2014-12-23 15:30:00,8.74,8.75,8.72,8.72,1289600.0,8.591,8.6009,8.5714,8.5714,1289600.0
2014-12-24 09:30:00,8.74,8.79,8.73,8.78,1158400.0,8.591,8.6402,8.5812,8.6303,1158400.0
2014-12-24 10:00:00,8.78,8.79,8.75,8.78,352000.0,8.6303,8.6402,8.6009,8.6303,352000.0
2014-12-24 10:30:00,8.78,8.79,8.78,8.78,348800.0,8.6303,8.6402,8.6303,8.6303,348800.0
2014-12-24 11:00:00,8.78,8.8,8.78,8.8,632000.0,8.6303,8.65,8.6303,8.65,632000.0
2014-12-24 11:30:00,8.8,8.8,8.78,8.78,342400.0,8.65,8.65,8.6303,8.6303,342400.0
2014-12-24 12:00:00,8.78,8.79,8.77,8.77,187200.0,8.6303,8.6402,8.6205,8.6205,187200.0
2014-12-24 12:30:00,8.77,8.77,8.74,8.74,603200.0,8.6205,8.6205,8.591,8.591,603200.0
2014-12-26 09:30:00,8.79,8.83,8.78,8.81,1225600.0,8.6402,8.6795,8.6303,8.6598,1225600.0
2014-12-26 10:00:00,8.81,8.83,8.81,8.81,860800.0,8.6598,8.6795,8.6598,8.6598,860800.0
2014-12-26 10:30:00,8.81,8.83,8.81,8.83,342400.0,8.6598,8.6795,8.6598,8.6795,342400.0
2014-12-26 11:00:00,8.83,8.83,8.82,8.83,798400.0,8.6795,8.6795,8.6697,8.6795,798400.0
2014-12-26 11:30:00,8.83,8.84,8.83,8.83,414400.0,8.6795,8.6893,8.6795,8.6795,414400.0
2014-12-26 12:00:00,8.83,8.84,8.82,8.83,508800.0,8.6795,8.6893,8.6697,8.6795,508800.0
2014-12-26 12:30:00,8.84,8.85,8.83,8.85,572800.0,8.6893,8.6992,8.6795,8.6992,572800.0
2014-12-26 13:00:00,8.85,8.88,8.85,8.87,470400.0,8.6992,8.7286,8.6992,8.7188,470400.0
2014-12-26 13:30:00,8.87,8.88,8.87,8.88,344000.0,8.7188,8.7286,8.7188,8.7286,344000.0
2014-12-26 14:00:00,8.88,8.89,8.88,8.89,264000.0,8.7286,8.7385,8.7286,8.7385,264000.0
2014-12-26 14:30:00,8.88,8.89,8.88,8.89,377600.0,8.7286,8.7385,8.7286,8.7385,377600.0
2014-12-26 15:00:00,8.89,8.89,8.88,8.89,150400.0,8.7385,8.7385,8.7286,8.7385,150400.0
2014-12-26 15:30:00,8.89,8.89,8.85,8.86,1116800.0,8.7385,8.7385,8.6992,8.709,1116800.0
2014-12-29 09:30:00,8.84,8.88,8.83,8.86,2057600.0,8.6893,8.7286,8.6795,8.709,2057600.0
2014-12-29 10:00:00,8.86,8.87,8.84,8.84,1011200.0,8.709,8.7188,8.6893,8.6893,1011200.0
2014-12-29 10:30:00,8.84,8.88,8.84,8.88,752000.0,8.6893,8.7286,8.6893,8.7286,752000.0
2014-12-29 11:00:00,8.87,8.89,8.87,8.88,680000.0,8.7188,8.7385,8.7188,8.7286,680000.0
2014-12-29 11:30:00,8.89,8.89,8.88,8.88,638400.0,8.7385,8.7385,8.7286,8.7286,638400.0
2014-12-29 12:00:00,8.88,8.88,8.87,8.87,372800.0,8.7286,8.7286,8.7188,8.7188,372800.0
2014-12-29 12:30:00,8.87,8.88,8.87,8.87,307200.0,8.7188,8.7286,8.7188,8.7188,307200.0
2014-12-29 13:00:00,8.87,8.88,8.86,8.87,337600.0,8.7188,8.7286,8.709,8.7188,337600.0
2014-12-29 13:30:00,8.87,8.87,8.85,8.85,297600.0,8.7188,8.7188,8.6992,8.6992,297600.0
2014-12-29 14:00:00,8.85,8.86,8.84,8.86,228800.0,8.6992,8.709,8.6893,8.709,228800.0
2014-12-29 14:30:00,8.86,8.87,8.86,8.86,488000.0,8.709,8.7188,8.709,8.709,488000.0
2014-12-29 15:00:00,8.86,8.87,8.86,8.86,630400.0,8.709,8.7188,8.709,8.709,630400.0
2014-12-29 15:30:00,8.86,8.87,8.85,8.86,1345600.0,8.709,8.7188,8.6992,8.709,1345600.0
2014-12-30 09:30:00,8.8,8.84,8.79,8.79,2393600.0,8.65,8.6893,8.6402,8.6402,2393600.0
2014-12-30 10:00:00,8.8,8.8,8.77,8.79,1243200.0,8.65,8.65,8.6205,8.6402,1243200.0
2014-12-30 10:30:00,8.78,8.8,8.77,8.79,969600.0,8.6303,8.65,8.6205,8.6402,969600.0
2014-12-30 11:00:00,8.79,8.79,8.77,8.79,1574400.0,8.6402,8.6402,8.6205,8.6402,1574400.0
2014-12-30 11:30:00,8.79,8.79,8.78,8.79,811200.0,8.6402,8.6402,8.6303,8.6402,811200.0
2014-12-30 12:00:00,8.78,8.79,8.77,8.77,462400.0,8.6303,8.6402,8.6205,8.6205,462400.0
2014-12-30 12:30:00,8.77,8.77,8.74,8.76,689600.0,8.6205,8.6205,8.591,8.6107,689600.0
2014-12-30 13:00:00,8.75,8.76,8.75,8.75,417600.0,8.6009,8.6107,8.6009,8.6009,417600.0
2014-12-30 13:30:00,8.75,8.76,8.71,8.72,913600.0,8.6009,8.6107,8.5615,8.5714,913600.0
2014-12-30 14:00:00,8.72,8.72,8.71,8.72,606400.0,8.5714,8.5714,8.5615,8.5714,606400.0
2014-12-30 14:30:00,8.72,8.75,8.72,8.74,619200.0,8.5714,8.6009,8.5714,8.591,619200.0
2014-12-30 15:00:00,8.74,8.75,8.74,8.74,681600.0,8.591,8.6009,8.591,8.591,681600.0
2014-12-30 15:30:00,8.74,8.76,8.73,8.73,2064000.0,8.591,8.6107,8.5812,8.5812,2064000.0
2014-12-31 09:30:00,8.76,8.79,8.76,8.77,1374400.0,8.6107,8.6402,8.6107,8.6205,1374400.0
2014-12-31 10:00:00,8.78,8.79,8.77,8.79,808000.0,8.6303,8.6402,8.6205,8.6402,808000.0
2014-12-31 10:30:00,8.79,8.83,8.79,8.82,819200.0,8.6402,8.6795,8.6402,8.6697,819200.0
2014-12-31 11:00:00,8.83,8.83,8.78,8.78,702400.0,8.6795,8.6795,8.6303,8.6303,702400.0
2014-12-31 11:30:00,8.79,8.79,8.78,8.78,771200.0,8.6402,8.6402,8.6303,8.6303,771200.0
2014-12-31 12:00:00,8.78,8.78,8.68,8.7,1460800.0,8.6303,8.6303,8.5321,8.5517,1460800.0
2014-12-31 12:30:00,8.7,8.72,8.69,8.7,1155200.0,8.5517,8.5714,8.5419,8.5517,1155200.0
2014-12-31 13:00:00,8.7,8.72,8.69,8.7,816000.0,8.5517,8.5714,8.5419,8.5517,816000.0
2014-12-31 13:30:00,8.7,8.71,8.68,8.69,908800.0,8.5517,8.5615,8.5321,8.5419,908800.0
2014-12-31 14:00:00,8.69,8.69,8.61,8.64,2243200.0,8.5419,8.5419,8.4632,8.4927,2243200.0
2014-12-31 14:30:00,8.64,8.65,8.59,8.6,1579200.0,8.4927,8.5026,8.4436,8.4534,1579200.0
2014-12-31 15:00:00,8.6,8.63,8.58,8.62,1648000.0,8.4534,8.4829,8.4338,8.4731,1648000.0
2014-12-31 15:30:00,8.62,8.63,8.53,8.55,2625600.0,8.4731,8.4829,8.3846,8.4043,2625600.0
2015-01-02 09:30:00,8.63,8.71,8.63,8.65,3067200.0,8.4829,8.5615,8.4829,8.5026,3067200.0
2015-01-02 10:00:00,8.65,8.66,8.59,8.61,4281600.0,8.5026,8.5124,8.4436,8.4632,4281600.0
2015-01-02 10:30:00,8.6,8.6,8.46,8.51,2769600.0,8.4534,8.4534,8.3158,8.365,2769600.0
2015-01-02 11:00:00,8.51,8.51,8.42,8.46,2630400.0,8.365,8.365,8.2765,8.3158,2630400.0
2015-01-02 11:30:00,8.47,8.49,8.44,8.49,1019200.0,8.3256,8.3453,8.2961,8.3453,1019200.0
2015-01-02 12:00:00,8.49,8.52,8.48,8.49,968000.0,8.3453,8.3748,8.3355,8.3453,968000.0
2015-01-02 12:30:00,8.49,8.51,8.46,8.47,1043200.0,8.3453,8.365,8.3158,8.3256,1043200.0
2015-01-02 13:00:00,8.47,8.48,8.44,8.45,1041600.0,8.3256,8.3355,8.2961,8.306,1041600.0
2015-01-02 13:30:00,8.44,8.48,8.42,8.46,1521600.0,8.2961,8.3355,8.2765,8.3158,1521600.0
2015-01-02 14:00:00,8.47,8.51,8.46,8.49,643200.0,8.3256,8.365,8.3158,8.3453,643200.0
2015-01-02 14:30:00,8.49,8.52,8.48,8.5,582400.0,8.3453,8.3748,8.3355,8.3551,582400.0
2015-01-02 15:00:00,8.49,8.5,8.46,8.49,577600.0,8.3453,8.3551,8.3158,8.3453,577600.0
2015-01-02 15:30:00,8.49,8.55,8.49,8.51,3209600.0,8.3453,8.4043,8.3453,8.365,3209600.0
2015-01-05 09:30:00,8.43,8.45,8.35,8.36,3518400.0,8.2863,8.306,8.2077,8.2175,3518400.0
2015-01-05 10:00:00,8.35,8.4,8.33,8.38,2659200.0,8.2077,8.2568,8.188,8.2372,2659200.0
2015-01-05 10:30:00,8.37,8.38,8.31,8.34,2764800.0,8.2273,8.2372,8.1684,8.1978,2764800.0
2015-01-05 11:00:00,8.34,8.35,8.28,8.29,1740800.0,8.1978,8.2077,8.1389,8.1487,1740800.0
2015-01-05 11:30:00,8.3,8.37,8.28,8.34,1944000.0,8.1585,8.2273,8.1389,8.1978,1944000.0
2015-01-05 12:00:00,8.35,8.35,8.29,8.29,900800.0,8.2077,8.2077,8.1487,8.1487,900800.0
2015-01-05 12:30:00,8.29,8.32,8.26,8.28,3864000.0,8.1487,8.1782,8.1192,8.1389,3864000.0
2015-01-05 13:00:00,8.28,8.28,8.23,8.25,1592000.0,8.1389,8.1389,8.0897,8.1094,1592000.0
2015-01-05 13:30:00,8.25,8.29,8.24,8.27,1203200.0,8.1094,8.1487,8.0996,8.129,1203200.0
2015-01-05 14:00:00,8.26,8.28,8.23,8.24,792000.0,8.1192,8.1389,8.0897,8.0996,792000.0
2015-01-05 14:30:00,8.24,8.24,8.21,8.22,1299200.0,8.0996,8.0996,8.0701,8.0799,1299200.0
2015-01-05 15:00:00,8.21,8.27,8.21,8.26,944000.0,8.0701,8.129,8.0701,8.1192,944000.0
2015-01-05 15:30:00,8.26,8.29,8.24,8.25,2945600.0,8.1192,8.1487,8.0996,8.1094,2945600.0
2015-01-06 09:30:00,8.28,8.3,8.23,8.23,2433600.0,8.1389,8.1585,8.0897,8.0897,2433600.0
2015-01-06 10:00:00,8.23,8.3,8.2,8.29,1859200.0,8.0897,8.1585,8.0602,8.1487,1859200.0
2015-01-06 10:30:00,8.29,8.29,8.18,8.18,1872000.0,8.1487,8.1487,8.0406,8.0406,1872000.0
2015-01-06 11:00:00,8.18,8.18,8.12,8.13,1644800.0,8.0406,8.0406,7.9816,7.9914,1644800.0
2015-01-06 11:30:00,8.13,8.13,8.05,8.08,1484800.0,7.9914,7.9914,7.9128,7.9423,1484800.0
2015-01-06 12:00:00,8.07,8.07,7.98,8.02,1448000.0,7.9325,7.9325,7.844,7.8833,1448000.0
2015-01-06 12:30:00,8.01,8.1,8.01,8.09,1240000.0,7.8735,7.9619,7.8735,7.9521,1240000.0
2015-01-06 13:00:00,8.09,8.09,7.96,8.01,1187200.0,7.9521,7.9521,7.8243,7.8735,1187200.0
2015-01-06 13:30:00,8.01,8.08,8.0,8.08,1348800.0,7.8735,7.9423,7.8636,7.9423,1348800.0
2015-01-06 14:00:00,8.07,8.1,8.02,8.1,1177600.0,7.9325,7.9619,7.8833,7.9619,1177600.0
2015-01-06 14:30:00,8.1,8.18,8.08,8.14,1860800.0,7.9619,8.0406,7.9423,8.0013,1860800.0
2015-01-06 15:00:00,8.14,8.2,8.1,8.19,1564800.0,8.0013,8.0602,7.9619,8.0504,1564800.0
2015-01-06 15:30:00,8.18,8.19,8.03,8.04,4336000.0,8.0406,8.0504,7.8931,7.903,4336000.0
2015-01-07 09:30:00,8.14,8.2,8.1,8.2,4905600.0,8.0013,8.0602,7.9619,8.0602,4905600.0
2015-01-07 10:00:00,8.2,8.23,8.16,8.18,2771200.0,8.0602,8.0897,8.0209,8.0406,2771200.0
2015-01-07 10:30:00,8.18,8.21,8.13,8.18,1731200.0,8.0406,8.0701,7.9914,8.0406,1731200.0
2015-01-07 11:00:00,8.19,8.2,8.11,8.13,1086400.0,8.0504,8.0602,7.9718,7.9914,1086400.0
2015-01-07 11:30:00,8.14,8.25,8.14,8.24,2116800.0,8.0013,8.1094,8.0013,8.0996,2116800.0
2015-01-07 12:00:00,8.24,8.27,8.22,8.25,1644800.0,8.0996,8.129,8.0799,8.1094,1644800.0
2015-01-07 12:30:00,8.25,8.26,8.23,8.24,630400.0,8.1094,8.1192,8.0897,8.0996,630400.0
2015-01-07 13:00:00,8.24,8.26,8.19,8.2,1131200.0,8.0996,8.1192,8.0504,8.0602,1131200.0
2015-01-07 13:30:00,8.2,8.25,8.2,8.24,833600.0,8.0602,8.1094,8.0602,8.0996,833600.0
2015-01-07 14:00:00,8.24,8.26,8.2,8.21,1572800.0,8.0996,8.1192,8.0602,8.0701,1572800.0
2015-01-07 14:30:00,8.21,8.24,8.19,8.2,1012800.0,8.0701,8.0996,8.0504,8.0602,1012800.0
2015-01-07 15:00:00,8.2,8.24,8.19,8.22,1169600.0,8.0602,8.0996,8.0504,8.0799,1169600.0
2015-01-07 15:30:00,8.22,8.24,8.21,8.23,3635200.0,8.0799,8.0996,8.0701,8.0897,3635200.0
2015-01-08 09:30:00,8.38,8.45,8.36,8.45,4292800.0,8.2372,8.306,8.2175,8.306,4292800.0
2015-01-08 10:00:00,8.45,8.5,8.45,8.47,3328000.0,8.306,8.3551,8.306,8.3256,3328000.0
2015-01-08 10:30:00,8.48,8.53,8.47,8.53,3038400.0,8.3355,8.3846,8.3256,8.3846,3038400.0
2015-01-08 11:00:00,8.54,8.56,8.51,8.52,2356800.0,8.3944,8.4141,8.365,8.3748,2356800.0
2015-01-08 11:30:00,8.52,8.54,8.52,8.54,1035200.0,8.3748,8.3944,8.3748,8.3944,1035200.0
2015-01-08 12:00:00,8.54,8.54,8.5,8.53,750400.0,8.3944,8.3944,8.3551,8.3846,750400.0
2015-01-08 12:30:00,8.53,8.55,8.53,8.55,673600.0,8.3846,8.4043,8.3846,8.4043,673600.0
2015-01-08 13:00:00,8.55,8.58,8.55,8.58,1257600.0,8.4043,8.4338,8.4043,8.4338,1257600.0
2015-01-08 13:30:00,8.58,8.58,8.54,8.55,1491200.0,8.4338,8.4338,8.3944,8.4043,1491200.0
2015-01-08 14:00:00,8.54,8.57,8.54,8.57,696000.0,8.3944,8.4239,8.3944,8.4239,696000.0
2015-01-08 14:30:00,8.57,8.58,8.57,8.57,1166400.0,8.4239,8.4338,8.4239,8.4239,1166400.0
2015-01-08 15:00:00,8.57,8.58,8.56,8.57,1172800.0,8.4239,8.4338,8.4141,8.4239,1172800.0
2015-01-08 15:30:00,8.57,8.58,8.54,8.55,2771200.0,8.4239,8.4338,8.3944,8.4043,2771200.0
2015-01-09 09:30:00,8.6,8.61,8.51,8.54,4310400.0,8.4534,8.4632,8.365,8.3944,4310400.0
2015-01-09 10:00:00,8.52,8.57,8.47,8.48,2075200.0,8.3748,8.4239,8.3256,8.3355,2075200.0
2015-01-09 10:30:00,8.47,8.47,8.41,8.45,2972800.0,8.3256,8.3256,8.2667,8.306,2972800.0
2015-01-09 11:00:00,8.44,8.44,8.34,8.38,3585600.0,8.2961,8.2961,8.1978,8.2372,3585600.0
2015-01-09 11:30:00,8.37,8.46,8.36,8.45,1958400.0,8.2273,8.3158,8.2175,8.306,1958400.0
2015-01-09 12:00:00,8.45,8.51,8.44,8.48,2056000.0,8.306,8.365,8.2961,8.3355,2056000.0
2015-01-09 12:30:00,8.48,8.49,8.43,8.43,1160000.0,8.3355,8.3453,8.2863,8.2863,1160000.0
2015-01-09 13:00:00,8.43,8.48,8.42,8.45,1054400.0,8.2863,8.3355,8.2765,8.306,1054400.0
2015-01-09 13:30:00,8.47,8.48,8.44,8.46,568000.0,8.3256,8.3355,8.2961,8.3158,568000.0
2015-01-09 14:00:00,8.46,8.47,8.45,8.46,376000.0,8.3158,8.3256,8.306,8.3158,376000.0
2015-01-09 14:30:00,8.45,8.49,8.44,8.49,667200.0,8.306,8.3453,8.2961,8.3453,667200.0
2015-01-09 15:00:00,8.49,8.53,8.47,8.48,2008000.0,8.3453,8.3846,8.3256,8.3355,2008000.0
2015-01-09 15:30:00,8.48,8.49,8.44,8.44,3059200.0,8.3355,8.3453,8.2961,8.2961,3059200.0
2015-01-12 09:30:00,8.48,8.49,8.26,8.28,3480000.0,8.3355,8.3453,8.1192,8.1389,3480000.0
2015-01-12 10:00:00,8.28,8.31,8.23,8.26,2369600.0,8.1389,8.1684,8.0897,8.1192,2369600.0
2015-01-12 10:30:00,8.26,8.34,8.25,8.34,1513600.0,8.1192,8.1978,8.1094,8.1978,1513600.0
2015-01-12 11:00:00,8.35,8.35,8.31,8.32,977600.0,8.2077,8.2077,8.1684,8.1782,977600.0
2015-01-12 11:30:00,8.32,8.33,8.28,8.3,614400.0,8.1782,8.188,8.1389,8.1585,614400.0
2015-01-12 12:00:00,8.3,8.34,8.3,8.33,550400.0,8.1585,8.1978,8.1585,8.188,550400.0
2015-01-12 12:30:00,8.32,8.34,8.28,8.29,513600.0,8.1782,8.1978,8.1389,8.1487,513600.0
2015-01-12 13:00:00,8.29,8.3,8.25,8.25,1320000.0,8.1487,8.1585,8.1094,8.1094,1320000.0
2015-01-12 13:30:00,8.25,8.3,8.25,8.29,750400.0,8.1094,8.1585,8.1094,8.1487,750400.0
2015-01-12 14:00:00,8.29,8.3,8.25,8.25,835200.0,8.1487,8.1585,8.1094,8.1094,835200.0
2015-01-12 14:30:00,8.25,8.26,8.23,8.25,1187200.0,8.1094,8.1192,8.0897,8.1094,1187200.0
2015-01-12 15:00:00,8.26,8.28,8.25,8.26,1478400.0,8.1192,8.1389,8.1094,8.1192,1478400.0
2015-01-12 15:30:00,8.26,8.31,8.22,8.27,3595200.0,8.1192,8.1684,8.0799,8.129,3595200.0
2015-01-13 09:30:00,8.43,8.58,8.42,8.58,4312000.0,8.2863,8.4338,8.2765,8.4338,4312000.0
2015-01-13 10:00:00,8.58,8.59,8.55,8.57,2785600.0,8.4338,8.4436,8.4043,8.4239,2785600.0
2015-01-13 10:30:00,8.57,8.6,8.56,8.58,1644800.0,8.4239,8.4534,8.4141,8.4338,1644800.0
2015-01-13 11:00:00,8.58,8.58,8.53,8.56,1227200.0,8.4338,8.4338,8.3846,8.4141,1227200.0
2015-01-13 11:30:00,8.57,8.57,8.53,8.54,1491200.0,8.4239,8.4239,8.3846,8.3944,1491200.0
2015-01-13 12:00:00,8.54,8.54,8.47,8.47,2630400.0,8.3944,8.3944,8.3256,8.3256,2630400.0
2015-01-13 12:30:00,8.47,8.47,8.43,8.46,1438400.0,8.3256,8.3256,8.2863,8.3158,1438400.0
2015-01-13 13:00:00,8.46,8.48,8.36,8.37,1883200.0,8.3158,8.3355,8.2175,8.2273,1883200.0
2015-01-13 13:30:00,8.37,8.37,8.2,8.25,4288000.0,8.2273,8.2273,8.0602,8.1094,4288000.0
2015-01-13 14:00:00,8.24,8.24,8.13,8.22,4515200.0,8.0996,8.0996,7.9914,8.0799,4515200.0
2015-01-13 14:30:00,8.22,8.27,8.17,8.17,1918400.0,8.0799,8.129,8.0307,8.0307,1918400.0
2015-01-13 15:00:00,8.17,8.24,8.15,8.19,3083200.0,8.0307,8.0996,8.0111,8.0504,3083200.0
2015-01-13 15:30:00,8.2,8.31,8.19,8.26,3204800.0,8.0602,8.1684,8.0504,8.1192,3204800.0
2015-01-14 09:30:00,8.09,8.18,8.07,8.16,4817600.0,7.9521,8.0406,7.9325,8.0209,4817600.0
2015-01-14 10:00:00,8.17,8.25,8.17,8.21,3254400.0,8.0307,8.1094,8.0307,8.0701,3254400.0
2015-01-14 10:30:00,8.21,8.21,8.14,8.18,2196800.0,8.0701,8.0701,8.0013,8.0406,2196800.0
2015-01-14 11:00:00,8.16,8.16,8.11,8.13,2275200.0,8.0209,8.0209,7.9718,7.9914,2275200.0
2015-01-14 11:30:00,8.12,8.17,8.11,8.11,2436800.0,7.9816,8.0307,7.9718,7.9718,2436800.0
2015-01-14 12:00:00,8.12,8.14,8.08,8.11,1496000.0,7.9816,8.0013,7.9423,7.9718,1496000.0
2015-01-14 12:30:00,8.1,8.14,8.09,8.12,1012800.0,7.9619,8.0013,7.9521,7.9816,1012800.0
2015-01-14 13:00:00,8.12,8.13,8.08,8.09,1140800.0,7.9816,7.9914,7.9423,7.9521,1140800.0
2015-01-14 13:30:00,8.08,8.09,8.02,8.06,2163200.0,7.9423,7.9521,7.8833,7.9226,2163200.0
2015-01-14 14:00:00,8.06,8.16,8.06,8.15,3904000.0,7.9226,8.0209,7.9226,8.0111,3904000.0
2015-01-14 14:30:00,8.15,8.18,8.1,8.11,2502400.0,8.0111,8.0406,7.9619,7.9718,2502400.0
2015-01-14 15:00:00,8.1,8.2,8.1,8.18,2948800.0,7.9619,8.0602,7.9619,8.0406,2948800.0
2015-01-14 15:30:00,8.18,8.2,8.13,8.17,4564800.0,8.0406,8.0602,7.9914,8.0307,4564800.0
2015-01-15 09:30:00,8.24,8.27,8.03,8.05,4686400.0,8.0996,8.129,7.8931,7.9128,4686400.0
2015-01-15 10:00:00,8.04,8.15,8.02,8.14,3627200.0,7.903,8.0111,7.8833,8.0013,3627200.0
2015-01-15 10:30:00,8.15,8.19,8.1,8.11,1864000.0,8.0111,8.0504,7.9619,7.9718,1864000.0
2015-01-15 11:00:00,8.11,8.12,8.04,8.04,905600.0,7.9718,7.9816,7.903,7.903,905600.0
2015-01-15 11:30:00,8.04,8.09,8.02,8.05,2192000.0,7.903,7.9521,7.8833,7.9128,2192000.0
2015-01-15 12:00:00,8.06,8.08,8.03,8.05,1684800.0,7.9226,7.9423,7.8931,7.9128,1684800.0
2015-01-15 12:30:00,8.04,8.04,7.95,7.99,2203200.0,7.903,7.903,7.8145,7.8538,2203200.0
2015-01-15 13:00:00,7.99,8.05,7.98,8.0,1403200.0,7.8538,7.9128,7.844,7.8636,1403200.0
2015-01-15 13:30:00,8.0,8.03,7.98,7.98,918400.0,7.8636,7.8931,7.844,7.844,918400.0
2015-01-15 14:00:00,7.99,8.03,7.97,8.0,1004800.0,7.8538,7.8931,7.8342,7.8636,1004800.0
2015-01-15 14:30:00,8.0,8.06,7.99,8.04,1196800.0,7.8636,7.9226,7.8538,7.903,1196800.0
2015-01-15 15:00:00,8.04,8.05,7.99,8.02,1126400.0,7.903,7.9128,7.8538,7.8833,1126400.0
2015-01-15 15:30:00,8.0,8.04,7.93,7.95,3694400.0,7.8636,7.903,7.7948,7.8145,3694400.0
2015-01-16 09:30:00,7.93,8.04,7.92,7.93,6180800.0,7.7948,7.903,7.785,7.7948,6180800.0
2015-01-16 10:00:00,7.96,8.01,7.91,7.99,4041600.0,7.8243,7.8735,7.7752,7.8538,4041600.0
2015-01-16 10:30:00,7.99,8.06,7.96,8.04,3406400.0,7.8538,7.9226,7.8243,7.903,3406400.0
2015-01-16 11:00:00,8.03,8.06,7.99,7.99,1822400.0,7.8931,7.9226,7.8538,7.8538,1822400.0
2015-01-16 11:30:00,8.0,8.04,7.98,8.0,2056000.0,7.8636,7.903,7.844,7.8636,2056000.0
2015-01-16 12:00:00,8.0,8.02,7.99,8.01,1614400.0,7.8636,7.8833,7.8538,7.8735,1614400.0
2015-01-16 12:30:00,8.01,8.1,8.01,8.06,2048000.0,7.8735,7.9619,7.8735,7.9226,2048000.0
2015-01-16 13:00:00,8.07,8.07,8.02,8.03,1097600.0,7.9325,7.9325,7.8833,7.8931,1097600.0
2015-01-16 13:30:00,8.03,8.07,8.02,8.07,897600.0,7.8931,7.9325,7.8833,7.9325,897600.0
2015-01-16 14:00:00,8.07,8.08,8.05,8.06,2401600.0,7.9325,7.9423,7.9128,7.9226,2401600.0
2015-01-16 14:30:00,8.06,8.08,8.04,8.08,1460800.0,7.9226,7.9423,7.903,7.9423,1460800.0
2015-01-16 15:00:00,8.08,8.09,8.06,8.08,883200.0,7.9423,7.9521,7.9226,7.9423,883200.0
2015-01-16 15:30:00,8.08,8.16,8.07,8.14,4977600.0,7.9423,8.0209,7.9325,8.0013,4977600.0
2015-01-20 09:30:00,8.24,8.27,8.11,8.13,5102400.0,8.0996,8.129,7.9718,7.9914,5102400.0
2015-01-20 10:00:00,8.13,8.19,8.12,8.16,4262400.0,7.9914,8.0504,7.9816,8.0209,4262400.0
2015-01-20 10:30:00,8.17,8.17,8.09,8.11,2646400.0,8.0307,8.0307,7.9521,7.9718,2646400.0
2015-01-20 11:00:00,8.11,8.15,8.08,8.12,1588800.0,7.9718,8.0111,7.9423,7.9816,1588800.0
2015-01-20 11:30:00,8.12,8.14,8.05,8.09,2067200.0,7.9816,8.0013,7.9128,7.9521,2067200.0
2015-01-20 12:00:00,8.09,8.13,8.08,8.12,1273600.0,7.9521,7.9914,7.9423,7.9816,1273600.0
2015-01-20 12:30:00,8.12,8.16,8.1,8.16,1654400.0,7.9816,8.0209,7.9619,8.0209,1654400.0
2015-01-20 13:00:00,8.15,8.21,8.12,8.2,1731200.0,8.0111,8.0701,7.9816,8.0602,1731200.0
2015-01-20 13:30:00,8.2,8.21,8.18,8.2,1182400.0,8.0602,8.0701,8.0406,8.0602,1182400.0
2015-01-20 14:00:00,8.2,8.23,8.2,8.21,1440000.0,8.0602,8.0897,8.0602,8.0701,1440000.0
2015-01-20 14:30:00,8.21,8.29,8.21,8.29,2294400.0,8.0701,8.1487,8.0701,8.1487,2294400.0
2015-01-20 15:00:00,8.29,8.31,8.28,8.29,1204800.0,8.1487,8.1684,8.1389,8.1487,1204800.0
2015-01-20 15:30:00,8.29,8.29,8.26,8.27,3160000.0,8.1487,8.1487,8.1192,8.129,3160000.0
2015-01-21 09:30:00,8.22,8.33,8.16,8.26,4536000.0,8.0799,8.188,8.0209,8.1192,4536000.0
2015-01-21 10:00:00,8.25,8.31,8.22,8.29,4267200.0,8.1094,8.1684,8.0799,8.1487,4267200.0
2015-01-21 10:30:00,8.3,8.41,8.27,8.4,2579200.0,8.1585,8.2667,8.129,8.2568,2579200.0
2015-01-21 11:00:00,8.4,8.43,8.35,8.39,1838400.0,8.2568,8.2863,8.2077,8.247,1838400.0
2015-01-21 11:30:00,8.39,8.4,8.36,8.39,993600.0,8.247,8.2568,8.2175,8.247,993600.0
2015-01-21 12:00:00,8.38,8.4,8.37,8.39,1819200.0,8.2372,8.2568,8.2273,8.247,1819200.0
2015-01-21 12:30:00,8.4,8.4,8.32,8.35,2115200.0,8.2568,8.2568,8.1782,8.2077,2115200.0
2015-01-21 13:00:00,8.35,8.37,8.32,8.33,1609600.0,8.2077,8.2273,8.1782,8.188,1609600.0
2015-01-21 13:30:00,8.32,8.33,8.28,8.28,1968000.0,8.1782,8.188,8.1389,8.1389,1968000.0
2015-01-21 14:00:00,8.28,8.33,8.26,8.31,1924800.0,8.1389,8.188,8.1192,8.1684,1924800.0
2015-01-21 14:30:00,8.31,8.36,8.28,8.35,1331200.0,8.1684,8.2175,8.1389,8.2077,1331200.0
2015-01-21 15:00:00,8.35,8.36,8.31,8.34,955200.0,8.2077,8.2175,8.1684,8.1978,955200.0
2015-01-21 15:30:00,8.35,8.37,8.34,8.35,1640000.0,8.2077,8.2273,8.1978,8.2077,1640000.0
2015-01-22 09:30:00,8.41,8.48,8.27,8.33,6916800.0,8.2667,8.3355,8.129,8.188,6916800.0
2015-01-22 10:00:00,8.33,8.44,8.33,8.42,3072000.0,8.188,8.2961,8.188,8.2765,3072000.0
2015-01-22 10:30:00,8.42,8.52,8.41,8.52,3278400.0,8.2765,8.3748,8.2667,8.3748,3278400.0
2015-01-22 11:00:00,8.52,8.55,8.48,8.54,1617600.0,8.3748,8.4043,8.3355,8.3944,1617600.0
2015-01-22 11:30:00,8.54,8.54,8.49,8.52,1182400.0,8.3944,8.3944,8.3453,8.3748,1182400.0
2015-01-22 12:00:00,8.52,8.54,8.49,8.53,1302400.0,8.3748,8.3944,8.3453,8.3846,1302400.0
2015-01-22 12:30:00,8.53,8.53,8.49,8.51,747200.0,8.3846,8.3846,8.3453,8.365,747200.0
2015-01-22 13:00:00,8.5,8.52,8.48,8.49,864000.0,8.3551,8.3748,8.3355,8.3453,864000.0
2015-01-22 13:30:00,8.49,8.53,8.49,8.51,1220800.0,8.3453,8.3846,8.3453,8.365,1220800.0
2015-01-22 14:00:00,8.51,8.55,8.5,8.54,1412800.0,8.365,8.4043,8.3551,8.3944,1412800.0
2015-01-22 14:30:00,8.54,8.63,8.54,8.62,2158400.0,8.3944,8.4829,8.3944,8.4731,2158400.0
2015-01-22 15:00:00,8.62,8.68,8.62,8.65,2793600.0,8.4731,8.5321,8.4731,8.5026,2793600.0
2015-01-22 15:30:00,8.65,8.66,8.64,8.66,2371200.0,8.5026,8.5124,8.4927,8.5124,2371200.0
2015-01-23 09:30:00,8.66,8.69,8.61,8.68,3304000.0,8.5124,8.5419,8.4632,8.5321,3304000.0
2015-01-23 10:00:00,8.68,8.71,8.65,8.66,2929600.0,8.5321,8.5615,8.5026,8.5124,2929600.0
2015-01-23 10:30:00,8.67,8.69,8.61,8.67,3486400.0,8.5222,8.5419,8.4632,8.5222,3486400.0
2015-01-23 11:00:00,8.67,8.71,8.65,8.7,1390400.0,8.5222,8.5615,8.5026,8.5517,1390400.0
2015-01-23 11:30:00,8.71,8.71,8.67,8.69,1129600.0,8.5615,8.5615,8.5222,8.5419,1129600.0
2015-01-23 12:00:00,8.68,8.72,8.67,8.69,1987200.0,8.5321,8.5714,8.5222,8.5419,1987200.0
2015-01-23 12:30:00,8.69,8.73,8.69,8.72,1236800.0,8.5419,8.5812,8.5419,8.5714,1236800.0
2015-01-23 13:00:00,8.72,8.73,8.7,8.72,1582400.0,8.5714,8.5812,8.5517,8.5714,1582400.0
2015-01-23 13:30:00,8.72,8.75,8.72,8.74,1636800.0,8.5714,8.6009,8.5714,8.591,1636800.0
2015-01-23 14:00:00,8.74,8.75,8.71,8.72,1388800.0,8.591,8.6009,8.5615,8.5714,1388800.0
2015-01-23 14:30:00,8.72,8.73,8.69,8.69,1116800.0,8.5714,8.5812,8.5419,8.5419,1116800.0
2015-01-23 15:00:00,8.69,8.71,8.67,8.7,1969600.0,8.5419,8.5615,8.5222,8.5517,1969600.0
2015-01-23 15:30:00,8.7,8.7,8.67,8.69,3302400.0,8.5517,8.5517,8.5222,8.5419,3302400.0
2015-01-26 09:30:00,8.68,8.68,8.59,8.63,3060800.0,8.5321,8.5321,8.4436,8.4829,3060800.0
2015-01-26 10:00:00,8.63,8.66,8.61,8.63,1564800.0,8.4829,8.5124,8.4632,8.4829,1564800.0
2015-01-26 10:30:00,8.63,8.68,8.61,8.68,2579200.0,8.4829,8.5321,8.4632,8.5321,2579200.0
2015-01-26 11:00:00,8.67,8.69,8.63,8.65,1920000.0,8.5222,8.5419,8.4829,8.5026,1920000.0
2015-01-26 11:30:00,8.64,8.66,8.62,8.66,1158400.0,8.4927,8.5124,8.4731,8.5124,1158400.0
2015-01-26 12:00:00,8.66,8.68,8.65,8.67,753600.0,8.5124,8.5321,8.5026,8.5222,753600.0
2015-01-26 12:30:00,8.67,8.67,8.65,8.66,1209600.0,8.5222,8.5222,8.5026,8.5124,1209600.0
2015-01-26 13:00:00,8.66,8.67,8.65,8.66,659200.0,8.5124,8.5222,8.5026,8.5124,659200.0
2015-01-26 13:30:00,8.66,8.71,8.66,8.69,1593600.0,8.5124,8.5615,8.5124,8.5419,1593600.0
2015-01-26 14:00:00,8.69,8.7,8.66,8.68,1614400.0,8.5419,8.5517,8.5124,8.5321,1614400.0
2015-01-26 14:30:00,8.68,8.68,8.65,8.66,900800.0,8.5321,8.5321,8.5026,8.5124,900800.0
2015-01-26 15:00:00,8.66,8.67,8.64,8.65,1411200.0,8.5124,8.5222,8.4927,8.5026,1411200.0
2015-01-26 15:30:00,8.65,8.69,8.65,8.68,2912000.0,8.5026,8.5419,8.5026,8.5321,2912000.0
2015-01-27 09:30:00,8.41,8.41,8.3,8.32,6038400.0,8.2667,8.2667,8.1585,8.1782,6038400.0
2015-01-27 10:00:00,8.32,8.34,8.28,8.28,3576000.0,8.1782,8.1978,8.1389,8.1389,3576000.0
2015-01-27 10:30:00,8.28,8.28,8.17,8.24,3564800.0,8.1389,8.1389,8.0307,8.0996,3564800.0
2015-01-27 11:00:00,8.24,8.27,8.23,8.27,2529600.0,8.0996,8.129,8.0897,8.129,2529600.0
2015-01-27 11:30:00,8.27,8.31,8.25,8.26,1430400.0,8.129,8.1684,8.1094,8.1192,1430400.0
2015-01-27 12:00:00,8.26,8.33,8.26,8.33,1030400.0,8.1192,8.188,8.1192,8.188,1030400.0
2015-01-27 12:30:00,8.32,8.33,8.3,8.32,1112000.0,8.1782,8.188,8.1585,8.1782,1112000.0
2015-01-27 13:00:00,8.32,8.38,8.31,8.37,1512000.0,8.1782,8.2372,8.1684,8.2273,1512000.0
2015-01-27 13:30:00,8.38,8.38,8.34,8.35,1116800.0,8.2372,8.2372,8.1978,8.2077,1116800.0
2015-01-27 14:00:00,8.34,8.41,8.34,8.41,1910400.0,8.1978,8.2667,8.1978,8.2667,1910400.0
2015-01-27 14:30:00,8.41,8.41,8.34,8.35,1369600.0,8.2667,8.2667,8.1978,8.2077,1369600.0
2015-01-27 15:00:00,8.35,8.37,8.29,8.29,1496000.0,8.2077,8.2273,8.1487,8.1487,1496000.0
2015-01-27 15:30:00,8.29,8.31,8.22,8.24,3003200.0,8.1487,8.1684,8.0799,8.0996,3003200.0
2015-01-28 09:30:00,8.49,8.51,8.42,8.46,5470400.0,8.3453,8.365,8.2765,8.3158,5470400.0
2015-01-28 10:00:00,8.46,8.49,8.42,8.43,2430400.0,8.3158,8.3453,8.2765,8.2863,2430400.0
2015-01-28 10:30:00,8.43,8.45,8.31,8.32,3697600.0,8.2863,8.306,8.1684,8.1782,3697600.0
2015-01-28 11:00:00,8.32,8.36,8.28,8.32,2769600.0,8.1782,8.2175,8.1389,8.1782,2769600.0
2015-01-28 11:30:00,8.32,8.37,8.31,8.35,1635200.0,8.1782,8.2273,8.1684,8.2077,1635200.0
2015-01-28 12:00:00,8.35,8.43,8.35,8.43,1369600.0,8.2077,8.2863,8.2077,8.2863,1369600.0
2015-01-28 12:30:00,8.43,8.43,8.4,8.41,1177600.0,8.2863,8.2863,8.2568,8.2667,1177600.0
2015-01-28 13:00:00,8.41,8.41,8.38,8.39,699200.0,8.2667,8.2667,8.2372,8.247,699200.0
2015-01-28 13:30:00,8.39,8.43,8.38,8.38,1046400.0,8.247,8.2863,8.2372,8.2372,1046400.0
2015-01-28 14:00:00,8.38,8.45,8.3,8.31,2662400.0,8.2372,8.306,8.1585,8.1684,2662400.0
2015-01-28 14:30:00,8.3,8.36,8.26,8.33,1886400.0,8.1585,8.2175,8.1192,8.188,1886400.0
2015-01-28 15:00:00,8.33,8.36,8.22,8.24,1928000.0,8.188,8.2175,8.0799,8.0996,1928000.0
2015-01-28 15:30:00,8.24,8.24,8.14,8.15,4736000.0,8.0996,8.0996,8.0013,8.0111,4736000.0
2015-01-29 09:30:00,8.13,8.15,7.99,8.07,5300800.0,7.9914,8.0111,7.8538,7.9325,5300800.0
2015-01-29 10:00:00,8.07,8.11,8.04,8.1,3302400.0,7.9325,7.9718,7.903,7.9619,3302400.0
2015-01-29 10:30:00,8.1,8.1,8.01,8.06,3083200.0,7.9619,7.9619,7.8735,7.9226,3083200.0
2015-01-29 11:00:00,8.06,8.09,8.03,8.06,756800.0,7.9226,7.9521,7.8931,7.9226,756800.0
2015-01-29 11:30:00,8.06,8.12,8.06,8.1,1384000.0,7.9226,7.9816,7.9226,7.9619,1384000.0
2015-01-29 12:00:00,8.09,8.13,8.08,8.09,1118400.0,7.9521,7.9914,7.9423,7.9521,1118400.0
2015-01-29 12:30:00,8.09,8.1,8.06,8.09,563200.0,7.9521,7.9619,7.9226,7.9521,563200.0
2015-01-29 13:00:00,8.09,8.14,8.07,8.13,1676800.0,7.9521,8.0013,7.9325,7.9914,1676800.0
2015-01-29 13:30:00,8.13,8.2,8.13,8.18,2123200.0,7.9914,8.0602,7.9914,8.0406,2123200.0
2015-01-29 14:00:00,8.18,8.22,8.16,8.22,2360000.0,8.0406,8.0799,8.0209,8.0799,2360000.0
2015-01-29 14:30:00,8.22,8.24,8.2,8.22,1081600.0,8.0799,8.0996,8.0602,8.0799,1081600.0
2015-01-29 15:00:00,8.22,8.3,8.22,8.29,2446400.0,8.0799,8.1585,8.0799,8.1487,2446400.0
2015-01-29 15:30:00,8.29,8.33,8.28,8.3,3100800.0,8.1487,8.188,8.1389,8.1585,3100800.0
2015-01-30 09:30:00,8.29,8.41,8.28,8.33,3443200.0,8.1487,8.2667,8.1389,8.188,3443200.0
2015-01-30 10:00:00,8.32,8.35,8.26,8.28,2190400.0,8.1782,8.2077,8.1192,8.1389,2190400.0
2015-01-30 10:30:00,8.27,8.29,8.22,8.28,1377600.0,8.129,8.1487,8.0799,8.1389,1377600.0
2015-01-30 11:00:00,8.28,8.31,8.24,8.29,1678400.0,8.1389,8.1684,8.0996,8.1487,1678400.0
2015-01-30 11:30:00,8.29,8.32,8.25,8.32,1433600.0,8.1487,8.1782,8.1094,8.1782,1433600.0
2015-01-30 12:00:00,8.32,8.39,8.32,8.39,2542400.0,8.1782,8.247,8.1782,8.247,2542400.0
2015-01-30 12:30:00,8.39,8.39,8.32,8.32,1180800.0,8.247,8.247,8.1782,8.1782,1180800.0
2015-01-30 13:00:00,8.33,8.35,8.29,8.32,1161600.0,8.188,8.2077,8.1487,8.1782,1161600.0
2015-01-30 13:30:00,8.31,8.36,8.3,8.36,1576000.0,8.1684,8.2175,8.1585,8.2175,1576000.0
2015-01-30 14:00:00,8.36,8.4,8.32,8.4,1296000.0,8.2175,8.2568,8.1782,8.2568,1296000.0
2015-01-30 14:30:00,8.4,8.41,8.27,8.29,1280000.0,8.2568,8.2667,8.129,8.1487,1280000.0
2015-01-30 15:00:00,8.3,8.31,8.19,8.26,1635200.0,8.1585,8.1684,8.0504,8.1192,1635200.0
2015-01-30 15:30:00,8.24,8.25,8.15,8.17,2763200.0,8.0996,8.1094,8.0111,8.0307,2763200.0
2015-02-02 09:30:00,8.2,8.23,8.04,8.04,2736000.0,8.0602,8.0897,7.903,7.903,2736000.0
2015-02-02 10:00:00,8.03,8.06,7.96,8.03,2366400.0,7.8931,7.9226,7.8243,7.8931,2366400.0
2015-02-02 10:30:00,8.03,8.11,8.0,8.08,3024000.0,7.8931,7.9718,7.8636,7.9423,3024000.0
2015-02-02 11:00:00,8.08,8.2,8.08,8.19,3235200.0,7.9423,8.0602,7.9423,8.0504,3235200.0
2015-02-02 11:30:00,8.19,8.26,8.19,8.22,2611200.0,8.0504,8.1192,8.0504,8.0799,2611200.0
2015-02-02 12:00:00,8.22,8.22,8.16,8.18,696000.0,8.0799,8.0799,8.0209,8.0406,696000.0
2015-02-02 12:30:00,8.17,8.2,8.13,8.13,451200.0,8.0307,8.0602,7.9914,7.9914,451200.0
2015-02-02 13:00:00,8.12,8.17,8.11,8.15,739200.0,7.9816,8.0307,7.9718,8.0111,739200.0
2015-02-02 13:30:00,8.16,8.18,8.07,8.08,1083200.0,8.0209,8.0406,7.9325,7.9423,1083200.0
2015-02-02 14:00:00,8.08,8.18,8.08,8.18,979200.0,7.9423,8.0406,7.9423,8.0406,979200.0
2015-02-02 14:30:00,8.18,8.19,8.12,8.13,1545600.0,8.0406,8.0504,7.9816,7.9914,1545600.0
2015-02-02 15:00:00,8.12,8.21,8.12,8.21,1339200.0,7.9816,8.0701,7.9816,8.0701,1339200.0
2015-02-02 15:30:00,8.21,8.33,8.2,8.31,3649600.0,8.0701,8.188,8.0602,8.1684,3649600.0
2015-02-03 09:30:00,8.37,8.44,8.36,8.42,2393600.0,8.2273,8.2961,8.2175,8.2765,2393600.0
2015-02-03 10:00:00,8.41,8.41,8.35,8.4,2873600.0,8.2667,8.2667,8.2077,8.2568,2873600.0
2015-02-03 10:30:00,8.41,8.41,8.29,8.3,1672000.0,8.2667,8.2667,8.1487,8.1585,1672000.0
2015-02-03 11:00:00,8.3,8.35,8.29,8.32,2217600.0,8.1585,8.2077,8.1487,8.1782,2217600.0
2015-02-03 11:30:00,8.31,8.35,8.28,8.29,1246400.0,8.1684,8.2077,8.1389,8.1487,1246400.0
2015-02-03 12:00:00,8.29,8.33,8.26,8.31,1321600.0,8.1487,8.188,8.1192,8.1684,1321600.0
2015-02-03 12:30:00,8.31,8.34,8.3,8.33,2027200.0,8.1684,8.1978,8.1585,8.188,2027200.0
2015-02-03 13:00:00,8.33,8.38,8.33,8.36,1150400.0,8.188,8.2372,8.188,8.2175,1150400.0
2015-02-03 13:30:00,8.37,8.41,8.36,8.41,1955200.0,8.2273,8.2667,8.2175,8.2667,1955200.0
2015-02-03 14:00:00,8.41,8.43,8.37,8.37,1070400.0,8.2667,8.2863,8.2273,8.2273,1070400.0
2015-02-03 14:30:00,8.37,8.43,8.37,8.43,1456000.0,8.2273,8.2863,8.2273,8.2863,1456000.0
2015-02-03 15:00:00,8.43,8.44,8.41,8.44,1734400.0,8.2863,8.2961,8.2667,8.2961,1734400.0
2015-02-03 15:30:00,8.44,8.48,8.43,8.47,3296000.0,8.2961,8.3355,8.2863,8.3256,3296000.0
2015-02-04 09:30:00,8.4,8.44,8.38,8.42,3414400.0,8.2568,8.2961,8.2372,8.2765,3414400.0
2015-02-04 10:00:00,8.42,8.46,8.38,8.39,2592000.0,8.2765,8.3158,8.2372,8.247,2592000.0
2015-02-04 10:30:00,8.39,8.44,8.36,8.43,2972800.0,8.247,8.2961,8.2175,8.2863,2972800.0
2015-02-04 11:00:00,8.42,8.5,8.41,8.5,2054400.0,8.2765,8.3551,8.2667,8.3551,2054400.0
2015-02-04 11:30:00,8.5,8.53,8.5,8.51,1377600.0,8.3551,8.3846,8.3551,8.365,1377600.0
2015-02-04 12:00:00,8.51,8.52,8.48,8.48,782400.0,8.365,8.3748,8.3355,8.3355,782400.0
2015-02-04 12:30:00,8.48,8.48,8.45,8.48,1563200.0,8.3355,8.3355,8.306,8.3355,1563200.0
2015-02-04 13:00:00,8.48,8.51,8.47,8.51,976000.0,8.3355,8.365,8.3256,8.365,976000.0
2015-02-04 13:30:00,8.51,8.52,8.49,8.5,1198400.0,8.365,8.3748,8.3453,8.3551,1198400.0
2015-02-04 14:00:00,8.5,8.54,8.48,8.5,1857600.0,8.3551,8.3944,8.3355,8.3551,1857600.0
2015-02-04 14:30:00,8.5,8.53,8.49,8.52,1392000.0,8.3551,8.3846,8.3453,8.3748,1392000.0
2015-02-04 15:00:00,8.52,8.56,8.5,8.56,1329600.0,8.3748,8.4141,8.3551,8.4141,1329600.0
2015-02-04 15:30:00,8.56,8.57,8.41,8.46,5809600.0,8.4141,8.4239,8.2667,8.3158,5809600.0
2015-02-05 09:30:00,8.5,8.55,8.46,8.53,3868800.0,8.3551,8.4043,8.3158,8.3846,3868800.0
2015-02-05 10:00:00,8.53,8.55,8.5,8.54,2867200.0,8.3846,8.4043,8.3551,8.3944,2867200.0
2015-02-05 10:30:00,8.54,8.57,8.53,8.56,2596800.0,8.3944,8.4239,8.3846,8.4141,2596800.0
2015-02-05 11:00:00,8.55,8.56,8.54,8.55,1220800.0,8.4043,8.4141,8.3944,8.4043,1220800.0
2015-02-05 11:30:00,8.56,8.57,8.54,8.55,980800.0,8.4141,8.4239,8.3944,8.4043,980800.0
2015-02-05 12:00:00,8.56,8.56,8.53,8.53,1049600.0,8.4141,8.4141,8.3846,8.3846,1049600.0
2015-02-05 12:30:00,8.53,8.55,8.52,8.52,812800.0,8.3846,8.4043,8.3748,8.3748,812800.0
2015-02-05 13:00:00,8.53,8.56,8.52,8.55,665600.0,8.3846,8.4141,8.3748,8.4043,665600.0
2015-02-05 13:30:00,8.55,8.57,8.54,8.56,720000.0,8.4043,8.4239,8.3944,8.4141,720000.0
2015-02-05 14:00:00,8.56,8.58,8.54,8.56,1158400.0,8.4141,8.4338,8.3944,8.4141,1158400.0
2015-02-05 14:30:00,8.57,8.57,8.55,8.56,608000.0,8.4239,8.4239,8.4043,8.4141,608000.0
2015-02-05 15:00:00,8.56,8.59,8.55,8.59,1075200.0,8.4141,8.4436,8.4043,8.4436,1075200.0
2015-02-05 15:30:00,8.59,8.61,8.58,8.6,2051200.0,8.4436,8.4632,8.4338,8.4534,2051200.0
2015-02-06 09:30:00,8.63,8.63,8.55,8.59,2820800.0,8.4829,8.4829,8.4043,8.4436,2820800.0
2015-02-06 10:00:00,8.59,8.63,8.58,8.61,2254400.0,8.4436,8.4829,8.4338,8.4632,2254400.0
2015-02-06 10:30:00,8.61,8.67,8.61,8.65,1547200.0,8.4632,8.5222,8.4632,8.5026,1547200.0
2015-02-06 11:00:00,8.65,8.66,8.63,8.66,1483200.0,8.5026,8.5124,8.4829,8.5124,1483200.0
2015-02-06 11:30:00,8.65,8.67,8.64,8.65,572800.0,8.5026,8.5222,8.4927,8.5026,572800.0
2015-02-06 12:00:00,8.65,8.66,8.64,8.65,188800.0,8.5026,8.5124,8.4927,8.5026,188800.0
2015-02-06 12:30:00,8.64,8.65,8.58,8.62,1729600.0,8.4927,8.5026,8.4338,8.4731,1729600.0
2015-02-06 13:00:00,8.62,8.62,8.52,8.54,1937600.0,8.4731,8.4731,8.3748,8.3944,1937600.0
2015-02-06 13:30:00,8.53,8.57,8.52,8.56,900800.0,8.3846,8.4239,8.3748,8.4141,900800.0
2015-02-06 14:00:00,8.56,8.59,8.54,8.58,720000.0,8.4141,8.4436,8.3944,8.4338,720000.0
2015-02-06 14:30:00,8.58,8.6,8.54,8.54,886400.0,8.4338,8.4534,8.3944,8.3944,886400.0
2015-02-06 15:00:00,8.53,8.53,8.45,8.45,1862400.0,8.3846,8.3846,8.306,8.306,1862400.0
2015-02-06 15:30:00,8.45,8.49,8.44,8.49,2630400.0,8.306,8.3453,8.2961,8.3453,2630400.0
2015-02-09 09:30:00,8.43,8.5,8.42,8.47,3504000.0,8.2863,8.3551,8.2765,8.3256,3504000.0
2015-02-09 10:00:00,8.47,8.49,8.43,8.44,1731200.0,8.3256,8.3453,8.2863,8.2961,1731200.0
2015-02-09 10:30:00,8.43,8.46,8.4,8.41,1320000.0,8.2863,8.3158,8.2568,8.2667,1320000.0
2015-02-09 11:00:00,8.41,8.49,8.41,8.49,1208000.0,8.2667,8.3453,8.2667,8.3453,1208000.0
2015-02-09 11:30:00,8.49,8.49,8.48,8.48,625600.0,8.3453,8.3453,8.3355,8.3355,625600.0
2015-02-09 12:00:00,8.47,8.51,8.46,8.51,640000.0,8.3256,8.365,8.3158,8.365,640000.0
2015-02-09 12:30:00,8.51,8.52,8.5,8.5,864000.0,8.365,8.3748,8.3551,8.3551,864000.0
2015-02-09 13:00:00,8.5,8.51,8.48,8.48,715200.0,8.3551,8.365,8.3355,8.3355,715200.0
2015-02-09 13:30:00,8.48,8.49,8.46,8.47,524800.0,8.3355,8.3453,8.3158,8.3256,524800.0
2015-02-09 14:00:00,8.47,8.48,8.45,8.48,468800.0,8.3256,8.3355,8.306,8.3355,468800.0
2015-02-09 14:30:00,8.47,8.48,8.43,8.44,889600.0,8.3256,8.3355,8.2863,8.2961,889600.0
2015-02-09 15:00:00,8.44,8.46,8.41,8.46,1641600.0,8.2961,8.3158,8.2667,8.3158,1641600.0
2015-02-09 15:30:00,8.46,8.48,8.43,8.44,1329600.0,8.3158,8.3355,8.2863,8.2961,1329600.0
2015-02-10 09:30:00,8.54,8.58,8.52,8.55,2987200.0,8.3944,8.4338,8.3748,8.4043,2987200.0
2015-02-10 10:00:00,8.55,8.57,8.52,8.54,1510400.0,8.4043,8.4239,8.3748,8.3944,1510400.0
2015-02-10 10:30:00,8.54,8.56,8.51,8.55,1238400.0,8.3944,8.4141,8.365,8.4043,1238400.0
2015-02-10 11:00:00,8.55,8.59,8.54,8.59,1241600.0,8.4043,8.4436,8.3944,8.4436,1241600.0
2015-02-10 11:30:00,8.59,8.62,8.59,8.61,1318400.0,8.4436,8.4731,8.4436,8.4632,1318400.0
2015-02-10 12:00:00,8.61,8.65,8.6,8.64,972800.0,8.4632,8.5026,8.4534,8.4927,972800.0
2015-02-10 12:30:00,8.64,8.64,8.62,8.64,507200.0,8.4927,8.4927,8.4731,8.4927,507200.0
2015-02-10 13:00:00,8.65,8.65,8.62,8.63,956800.0,8.5026,8.5026,8.4731,8.4829,956800.0
2015-02-10 13:30:00,8.64,8.66,8.63,8.63,883200.0,8.4927,8.5124,8.4829,8.4829,883200.0
2015-02-10 14:00:00,8.63,8.66,8.63,8.66,699200.0,8.4829,8.5124,8.4829,8.5124,699200.0
2015-02-10 14:30:00,8.66,8.71,8.66,8.71,1812800.0,8.5124,8.5615,8.5124,8.5615,1812800.0
2015-02-10 15:00:00,8.7,8.72,8.7,8.72,832000.0,8.5517,8.5714,8.5517,8.5714,832000.0
2015-02-10 15:30:00,8.72,8.73,8.7,8.7,2353600.0,8.5714,8.5812,8.5517,8.5517,2353600.0
2015-02-11 09:30:00,8.72,8.77,8.71,8.77,2494400.0,8.5714,8.6205,8.5615,8.6205,2494400.0
2015-02-11 10:00:00,8.77,8.77,8.74,8.75,2019200.0,8.6205,8.6205,8.591,8.6009,2019200.0
2015-02-11 10:30:00,8.75,8.79,8.74,8.78,2121600.0,8.6009,8.6402,8.591,8.6303,2121600.0
2015-02-11 11:00:00,8.78,8.8,8.77,8.77,968000.0,8.6303,8.65,8.6205,8.6205,968000.0
2015-02-11 11:30:00,8.77,8.79,8.76,8.79,1236800.0,8.6205,8.6402,8.6107,8.6402,1236800.0
2015-02-11 12:00:00,8.78,8.79,8.77,8.77,508800.0,8.6303,8.6402,8.6205,8.6205,508800.0
2015-02-11 12:30:00,8.77,8.78,8.73,8.74,977600.0,8.6205,8.6303,8.5812,8.591,977600.0
2015-02-11 13:00:00,8.74,8.74,8.69,8.72,1214400.0,8.591,8.591,8.5419,8.5714,1214400.0
2015-02-11 13:30:00,8.72,8.76,8.71,8.74,1116800.0,8.5714,8.6107,8.5615,8.591,1116800.0
2015-02-11 14:00:00,8.74,8.76,8.73,8.74,1168000.0,8.591,8.6107,8.5812,8.591,1168000.0
2015-02-11 14:30:00,8.74,8.78,8.74,8.77,992000.0,8.591,8.6303,8.591,8.6205,992000.0
2015-02-11 15:00:00,8.76,8.81,8.75,8.79,1403200.0,8.6107,8.6598,8.6009,8.6402,1403200.0
2015-02-11 15:30:00,8.79,8.8,8.75,8.77,2648000.0,8.6402,8.65,8.6009,8.6205,2648000.0
2015-02-12 09:30:00,8.88,8.92,8.86,8.9,4315200.0,8.7286,8.768,8.709,8.7483,4315200.0
2015-02-12 10:00:00,8.9,8.92,8.89,8.89,1864000.0,8.7483,8.768,8.7385,8.7385,1864000.0
2015-02-12 10:30:00,8.89,8.92,8.89,8.9,1505600.0,8.7385,8.768,8.7385,8.7483,1505600.0
2015-02-12 11:00:00,8.9,8.91,8.88,8.89,883200.0,8.7483,8.7581,8.7286,8.7385,883200.0
2015-02-12 11:30:00,8.89,8.92,8.88,8.91,1622400.0,8.7385,8.768,8.7286,8.7581,1622400.0
2015-02-12 12:00:00,8.91,8.93,8.91,8.93,1164800.0,8.7581,8.7778,8.7581,8.7778,1164800.0
2015-02-12 12:30:00,8.94,8.95,8.92,8.93,1182400.0,8.7876,8.7975,8.768,8.7778,1182400.0
2015-02-12 13:00:00,8.94,8.95,8.92,8.94,897600.0,8.7876,8.7975,8.768,8.7876,897600.0
2015-02-12 13:30:00,8.94,8.96,8.94,8.96,803200.0,8.7876,8.8073,8.7876,8.8073,803200.0
2015-02-12 14:00:00,8.96,8.96,8.94,8.95,953600.0,8.8073,8.8073,8.7876,8.7975,953600.0
2015-02-12 14:30:00,8.95,8.96,8.94,8.96,883200.0,8.7975,8.8073,8.7876,8.8073,883200.0
2015-02-12 15:00:00,8.96,8.97,8.95,8.96,1062400.0,8.8073,8.8171,8.7975,8.8073,1062400.0
2015-02-12 15:30:00,8.96,8.98,8.95,8.97,2982400.0,8.8073,8.8269,8.7975,8.8171,2982400.0
2015-02-13 09:30:00,9.03,9.06,9.02,9.03,3489600.0,8.8761,8.9056,8.8663,8.8761,3489600.0
2015-02-13 10:00:00,9.03,9.04,8.99,9.02,3270400.0,8.8761,8.8859,8.8368,8.8663,3270400.0
2015-02-13 10:30:00,9.02,9.03,8.99,9.02,1121600.0,8.8663,8.8761,8.8368,8.8663,1121600.0
2015-02-13 11:00:00,9.02,9.05,9.02,9.04,1899200.0,8.8663,8.8957,8.8663,8.8859,1899200.0
2015-02-13 11:30:00,9.04,9.07,9.03,9.06,2299200.0,8.8859,8.9154,8.8761,8.9056,2299200.0
2015-02-13 12:00:00,9.06,9.07,9.05,9.05,840000.0,8.9056,8.9154,8.8957,8.8957,840000.0
2015-02-13 12:30:00,9.05,9.06,9.05,9.06,905600.0,8.8957,8.9056,8.8957,8.9056,905600.0
2015-02-13 13:00:00,9.05,9.08,9.05,9.05,1123200.0,8.8957,8.9252,8.8957,8.8957,1123200.0
2015-02-13 13:30:00,9.05,9.05,9.01,9.04,1934400.0,8.8957,8.8957,8.8564,8.8859,1934400.0
2015-02-13 14:00:00,9.04,9.06,9.03,9.05,1729600.0,8.8859,8.9056,8.8761,8.8957,1729600.0
2015-02-13 14:30:00,9.05,9.06,9.04,9.06,894400.0,8.8957,8.9056,8.8859,8.9056,894400.0
2015-02-13 15:00:00,9.06,9.1,9.06,9.09,2931200.0,8.9056,8.9449,8.9056,8.9351,2931200.0
2015-02-13 15:30:00,9.09,9.13,9.08,9.13,2473600.0,8.9351,8.9744,8.9252,8.9744,2473600.0
2015-02-17 09:30:00,9.12,9.13,9.08,9.11,2297600.0,8.9646,8.9744,8.9252,8.9547,2297600.0
2015-02-17 10:00:00,9.11,9.13,9.1,9.13,1539200.0,8.9547,8.9744,8.9449,8.9744,1539200.0
2015-02-17 10:30:00,9.13,9.14,9.09,9.1,1051200.0,8.9744,8.9842,8.9351,8.9449,1051200.0
2015-02-17 11:00:00,9.1,9.13,9.09,9.12,470400.0,8.9449,8.9744,8.9351,8.9646,470400.0
2015-02-17 11:30:00,9.13,9.13,9.11,9.13,1032000.0,8.9744,8.9744,8.9547,8.9744,1032000.0
2015-02-17 12:00:00,9.12,9.13,9.1,9.11,568000.0,8.9646,8.9744,8.9449,8.9547,568000.0
2015-02-17 12:30:00,9.11,9.13,9.11,9.11,948800.0,8.9547,8.9744,8.9547,8.9547,948800.0
2015-02-17 13:00:00,9.11,9.15,9.11,9.15,2068800.0,8.9547,8.994,8.9547,8.994,2068800.0
2015-02-17 13:30:00,9.15,9.15,9.12,9.13,576000.0,8.994,8.994,8.9646,8.9744,576000.0
2015-02-17 14:00:00,9.13,9.13,9.11,9.13,1035200.0,8.9744,8.9744,8.9547,8.9744,1035200.0
2015-02-17 14:30:00,9.12,9.13,9.12,9.12,539200.0,8.9646,8.9744,8.9646,8.9646,539200.0
2015-02-17 15:00:00,9.12,9.14,9.12,9.13,484800.0,8.9646,8.9842,8.9646,8.9744,484800.0
2015-02-17 15:30:00,9.13,9.14,9.11,9.14,2001600.0,8.9744,8.9842,8.9547,8.9842,2001600.0
2015-02-18 09:30:00,9.12,9.14,9.11,9.14,1926400.0,8.9646,8.9842,8.9547,8.9842,1926400.0
2015-02-18 10:00:00,9.14,9.14,9.1,9.11,1604800.0,8.9842,8.9842,8.9449,8.9547,1604800.0
2015-02-18 10:30:00,9.11,9.15,9.11,9.14,1219200.0,8.9547,8.994,8.9547,8.9842,1219200.0
2015-02-18 11:00:00,9.14,9.14,9.12,9.13,648000.0,8.9842,8.9842,8.9646,8.9744,648000.0
2015-02-18 11:30:00,9.14,9.14,9.12,9.13,219200.0,8.9842,8.9842,8.9646,8.9744,219200.0
2015-02-18 12:00:00,9.13,9.14,9.12,9.13,128000.0,8.9744,8.9842,8.9646,8.9744,128000.0
2015-02-18 12:30:00,9.13,9.13,9.11,9.11,521600.0,8.9744,8.9744,8.9547,8.9547,521600.0
2015-02-18 13:00:00,9.11,9.12,9.11,9.12,643200.0,8.9547,8.9646,8.9547,8.9646,643200.0
2015-02-18 13:30:00,9.13,9.13,9.11,9.11,491200.0,8.9744,8.9744,8.9547,8.9547,491200.0
2015-02-18 14:00:00,9.11,9.16,9.1,9.11,2753600.0,8.9547,9.0039,8.9449,8.9547,2753600.0
2015-02-18 14:30:00,9.11,9.14,9.11,9.14,744000.0,8.9547,8.9842,8.9547,8.9842,744000.0
2015-02-18 15:00:00,9.14,9.18,9.14,9.17,1257600.0,8.9842,9.0235,8.9842,9.0137,1257600.0
2015-02-18 15:30:00,9.17,9.17,9.14,9.17,1104000.0,9.0137,9.0137,8.9842,9.0137,1104000.0
2015-02-19 09:30:00,9.16,9.21,9.15,9.21,2984000.0,9.0039,9.053,8.994,9.053,2984000.0
2015-02-19 10:00:00,9.2,9.24,9.18,9.23,2078400.0,9.0432,9.0825,9.0235,9.0727,2078400.0
2015-02-19 10:30:00,9.24,9.25,9.23,9.24,1446400.0,9.0825,9.0923,9.0727,9.0825,1446400.0
2015-02-19 11:00:00,9.24,9.26,9.22,9.26,1848000.0,9.0825,9.1022,9.0628,9.1022,1848000.0
2015-02-19 11:30:00,9.26,9.26,9.24,9.25,1299200.0,9.1022,9.1022,9.0825,9.0923,1299200.0
2015-02-19 12:00:00,9.25,9.26,9.24,9.24,723200.0,9.0923,9.1022,9.0825,9.0825,723200.0
2015-02-19 12:30:00,9.24,9.24,9.22,9.24,726400.0,9.0825,9.0825,9.0628,9.0825,726400.0
2015-02-19 13:00:00,9.24,9.25,9.23,9.24,772800.0,9.0825,9.0923,9.0727,9.0825,772800.0
2015-02-19 13:30:00,9.24,9.26,9.23,9.26,1065600.0,9.0825,9.1022,9.0727,9.1022,1065600.0
2015-02-19 14:00:00,9.26,9.26,9.24,9.24,694400.0,9.1022,9.1022,9.0825,9.0825,694400.0
2015-02-19 14:30:00,9.24,9.25,9.23,9.25,982400.0,9.0825,9.0923,9.0727,9.0923,982400.0
2015-02-19 15:00:00,9.25,9.27,9.25,9.26,1372800.0,9.0923,9.112,9.0923,9.1022,1372800.0
2015-02-19 15:30:00,9.26,9.26,9.24,9.26,1924800.0,9.1022,9.1022,9.0825,9.1022,1924800.0
2015-02-20 09:30:00,9.25,9.26,9.19,9.21,3070400.0,9.0923,9.1022,9.0334,9.053,3070400.0
2015-02-20 10:00:00,9.2,9.25,9.19,9.24,2273600.0,9.0432,9.0923,9.0334,9.0825,2273600.0
2015-02-20 10:30:00,9.23,9.29,9.23,9.27,2408000.0,9.0727,9.1317,9.0727,9.112,2408000.0
2015-02-20 11:00:00,9.28,9.29,9.26,9.27,752000.0,9.1218,9.1317,9.1022,9.112,752000.0
2015-02-20 11:30:00,9.27,9.28,9.26,9.27,824000.0,9.112,9.1218,9.1022,9.112,824000.0
2015-02-20 12:00:00,9.27,9.29,9.27,9.28,772800.0,9.112,9.1317,9.112,9.1218,772800.0
2015-02-20 12:30:00,9.28,9.3,9.27,9.29,2137600.0,9.1218,9.1415,9.112,9.1317,2137600.0
2015-02-20 13:00:00,9.29,9.32,9.29,9.32,1100800.0,9.1317,9.1611,9.1317,9.1611,1100800.0
2015-02-20 13:30:00,9.32,9.35,9.31,9.34,1028800.0,9.1611,9.1906,9.1513,9.1808,1028800.0
2015-02-20 14:00:00,9.34,9.36,9.33,9.34,1020800.0,9.1808,9.2005,9.171,9.1808,1020800.0
2015-02-20 14:30:00,9.34,9.36,9.33,9.36,993600.0,9.1808,9.2005,9.171,9.2005,993600.0
2015-02-20 15:00:00,9.36,9.39,9.36,9.38,1964800.0,9.2005,9.23,9.2005,9.2201,1964800.0
2015-02-20 15:30:00,9.38,9.38,9.36,9.38,1692800.0,9.2201,9.2201,9.2005,9.2201,1692800.0
2015-02-23 09:30:00,9.37,9.39,9.35,9.37,3091200.0,9.2103,9.23,9.1906,9.2103,3091200.0
2015-02-23 10:00:00,9.37,9.38,9.33,9.34,1385600.0,9.2103,9.2201,9.171,9.1808,1385600.0
2015-02-23 10:30:00,9.34,9.38,9.34,9.36,1310400.0,9.1808,9.2201,9.1808,9.2005,1310400.0
2015-02-23 11:00:00,9.36,9.38,9.36,9.38,718400.0,9.2005,9.2201,9.2005,9.2201,718400.0
2015-02-23 11:30:00,9.38,9.39,9.37,9.38,744000.0,9.2201,9.23,9.2103,9.2201,744000.0
2015-02-23 12:00:00,9.38,9.39,9.37,9.38,502400.0,9.2201,9.23,9.2103,9.2201,502400.0
2015-02-23 12:30:00,9.38,9.38,9.35,9.37,440000.0,9.2201,9.2201,9.1906,9.2103,440000.0
2015-02-23 13:00:00,9.37,9.38,9.36,9.37,460800.0,9.2103,9.2201,9.2005,9.2103,460800.0
2015-02-23 13:30:00,9.38,9.39,9.37,9.37,798400.0,9.2201,9.23,9.2103,9.2103,798400.0
2015-02-23 14:00:00,9.38,9.39,9.37,9.39,644800.0,9.2201,9.23,9.2103,9.23,644800.0
2015-02-23 14:30:00,9.39,9.39,9.37,9.37,731200.0,9.23,9.23,9.2103,9.2103,731200.0
2015-02-23 15:00:00,9.36,9.37,9.34,9.36,984000.0,9.2005,9.2103,9.1808,9.2005,984000.0
2015-02-23 15:30:00,9.36,9.4,9.36,9.4,1304000.0,9.2005,9.2398,9.2005,9.2398,1304000.0
2015-02-24 09:30:00,9.38,9.38,9.34,9.35,3524800.0,9.2201,9.2201,9.1808,9.1906,3524800.0
2015-02-24 10:00:00,9.35,9.4,9.32,9.39,2459200.0,9.1906,9.2398,9.1611,9.23,2459200.0
2015-02-24 10:30:00,9.39,9.39,9.37,9.39,726400.0,9.23,9.23,9.2103,9.23,726400.0
2015-02-24 11:00:00,9.39,9.43,9.39,9.43,1216000.0,9.23,9.2693,9.23,9.2693,1216000.0
2015-02-24 11:30:00,9.43,9.43,9.4,9.4,865600.0,9.2693,9.2693,9.2398,9.2398,865600.0
2015-02-24 12:00:00,9.4,9.41,9.39,9.39,440000.0,9.2398,9.2496,9.23,9.23,440000.0
2015-02-24 12:30:00,9.39,9.39,9.35,9.38,1412800.0,9.23,9.23,9.1906,9.2201,1412800.0
2015-02-24 13:00:00,9.38,9.39,9.37,9.38,438400.0,9.2201,9.23,9.2103,9.2201,438400.0
2015-02-24 13:30:00,9.39,9.42,9.39,9.41,592000.0,9.23,9.2594,9.23,9.2496,592000.0
2015-02-24 14:00:00,9.41,9.41,9.4,9.4,523200.0,9.2496,9.2496,9.2398,9.2398,523200.0
2015-02-24 14:30:00,9.4,9.42,9.39,9.42,624000.0,9.2398,9.2594,9.23,9.2594,624000.0
2015-02-24 15:00:00,9.42,9.43,9.41,9.43,1339200.0,9.2594,9.2693,9.2496,9.2693,1339200.0
2015-02-24 15:30:00,9.43,9.44,9.4,9.42,1870400.0,9.2693,9.2791,9.2398,9.2594,1870400.0
2015-02-25 09:30:00,9.39,9.39,9.36,9.39,2432000.0,9.23,9.23,9.2005,9.23,2432000.0
2015-02-25 10:00:00,9.39,9.41,9.38,9.39,1582400.0,9.23,9.2496,9.2201,9.23,1582400.0
2015-02-25 10:30:00,9.39,9.42,9.38,9.42,1393600.0,9.23,9.2594,9.2201,9.2594,1393600.0
2015-02-25 11:00:00,9.42,9.43,9.4,9.42,508800.0,9.2594,9.2693,9.2398,9.2594,508800.0
2015-02-25 11:30:00,9.42,9.44,9.42,9.42,803200.0,9.2594,9.2791,9.2594,9.2594,803200.0
2015-02-25 12:00:00,9.42,9.43,9.41,9.41,502400.0,9.2594,9.2693,9.2496,9.2496,502400.0
2015-02-25 12:30:00,9.41,9.44,9.41,9.44,990400.0,9.2496,9.2791,9.2496,9.2791,990400.0
2015-02-25 13:00:00,9.43,9.44,9.43,9.44,278400.0,9.2693,9.2791,9.2693,9.2791,278400.0
2015-02-25 13:30:00,9.44,9.46,9.44,9.45,985600.0,9.2791,9.2988,9.2791,9.2889,985600.0
2015-02-25 14:00:00,9.45,9.45,9.42,9.43,532800.0,9.2889,9.2889,9.2594,9.2693,532800.0
2015-02-25 14:30:00,9.43,9.43,9.34,9.37,1464000.0,9.2693,9.2693,9.1808,9.2103,1464000.0
2015-02-25 15:00:00,9.37,9.37,9.33,9.33,1568000.0,9.2103,9.2103,9.171,9.171,1568000.0
2015-02-25 15:30:00,9.33,9.37,9.33,9.37,2304000.0,9.171,9.2103,9.171,9.2103,2304000.0
2015-02-26 09:30:00,9.38,9.41,9.34,9.34,2988800.0,9.2201,9.2496,9.1808,9.1808,2988800.0
2015-02-26 10:00:00,9.34,9.38,9.34,9.38,1265600.0,9.1808,9.2201,9.1808,9.2201,1265600.0
2015-02-26 10:30:00,9.38,9.42,9.37,9.41,924800.0,9.2201,9.2594,9.2103,9.2496,924800.0
2015-02-26 11:00:00,9.42,9.44,9.41,9.42,1278400.0,9.2594,9.2791,9.2496,9.2594,1278400.0
2015-02-26 11:30:00,9.43,9.45,9.42,9.44,692800.0,9.2693,9.2889,9.2594,9.2791,692800.0
2015-02-26 12:00:00,9.44,9.44,9.39,9.42,582400.0,9.2791,9.2791,9.23,9.2594,582400.0
2015-02-26 12:30:00,9.42,9.46,9.42,9.45,332800.0,9.2594,9.2988,9.2594,9.2889,332800.0
2015-02-26 13:00:00,9.45,9.46,9.42,9.44,537600.0,9.2889,9.2988,9.2594,9.2791,537600.0
2015-02-26 13:30:00,9.44,9.45,9.44,9.44,264000.0,9.2791,9.2889,9.2791,9.2791,264000.0
2015-02-26 14:00:00,9.44,9.44,9.39,9.39,496000.0,9.2791,9.2791,9.23,9.23,496000.0
2015-02-26 14:30:00,9.39,9.42,9.37,9.41,1288000.0,9.23,9.2594,9.2103,9.2496,1288000.0
2015-02-26 15:00:00,9.41,9.44,9.37,9.44,1116800.0,9.2496,9.2791,9.2103,9.2791,1116800.0
2015-02-26 15:30:00,9.44,9.47,9.43,9.46,2416000.0,9.2791,9.3086,9.2693,9.2988,2416000.0
2015-02-27 09:30:00,9.46,9.47,9.4,9.45,2368000.0,9.2988,9.3086,9.2398,9.2889,2368000.0
2015-02-27 10:00:00,9.44,9.46,9.42,9.45,1529600.0,9.2791,9.2988,9.2594,9.2889,1529600.0
2015-02-27 10:30:00,9.46,9.46,9.44,9.46,561600.0,9.2988,9.2988,9.2791,9.2988,561600.0
2015-02-27 11:00:00,9.46,9.46,9.43,9.43,568000.0,9.2988,9.2988,9.2693,9.2693,568000.0
2015-02-27 11:30:00,9.43,9.45,9.43,9.44,547200.0,9.2693,9.2889,9.2693,9.2791,547200.0
2015-02-27 12:00:00,9.44,9.45,9.44,9.45,358400.0,9.2791,9.2889,9.2791,9.2889,358400.0
2015-02-27 12:30:00,9.45,9.45,9.43,9.43,412800.0,9.2889,9.2889,9.2693,9.2693,412800.0
2015-02-27 13:00:00,9.43,9.43,9.41,9.42,332800.0,9.2693,9.2693,9.2496,9.2594,332800.0
2015-02-27 13:30:00,9.41,9.42,9.39,9.41,544000.0,9.2496,9.2594,9.23,9.2496,544000.0
2015-02-27 14:00:00,9.42,9.42,9.38,9.39,528000.0,9.2594,9.2594,9.2201,9.23,528000.0
2015-02-27 14:30:00,9.39,9.4,9.35,9.37,1056000.0,9.23,9.2398,9.1906,9.2103,1056000.0
2015-02-27 15:00:00,9.37,9.39,9.35,9.39,1188800.0,9.2103,9.23,9.1906,9.23,1188800.0
2015-02-27 15:30:00,9.38,9.39,9.35,9.38,1699200.0,9.2201,9.23,9.1906,9.2201,1699200.0
2015-03-02 09:30:00,9.41,9.49,9.41,9.49,2838400.0,9.2496,9.3282,9.2496,9.3282,2838400.0
2015-03-02 10:00:00,9.49,9.52,9.48,9.51,2430400.0,9.3282,9.3577,9.3184,9.3479,2430400.0
2015-03-02 10:30:00,9.52,9.52,9.48,9.49,1803200.0,9.3577,9.3577,9.3184,9.3282,1803200.0
2015-03-02 11:00:00,9.5,9.52,9.48,9.51,1502400.0,9.3381,9.3577,9.3184,9.3479,1502400.0
2015-03-02 11:30:00,9.52,9.53,9.51,9.51,841600.0,9.3577,9.3676,9.3479,9.3479,841600.0
2015-03-02 12:00:00,9.52,9.52,9.48,9.48,609600.0,9.3577,9.3577,9.3184,9.3184,609600.0
2015-03-02 12:30:00,9.48,9.49,9.46,9.48,1228800.0,9.3184,9.3282,9.2988,9.3184,1228800.0
2015-03-02 13:00:00,9.48,9.48,9.45,9.46,972800.0,9.3184,9.3184,9.2889,9.2988,972800.0
2015-03-02 13:30:00,9.47,9.49,9.46,9.49,385600.0,9.3086,9.3282,9.2988,9.3282,385600.0
2015-03-02 14:00:00,9.49,9.51,9.49,9.49,888000.0,9.3282,9.3479,9.3282,9.3282,888000.0
2015-03-02 14:30:00,9.49,9.51,9.48,9.5,364800.0,9.3282,9.3479,9.3184,9.3381,364800.0
2015-03-02 15:00:00,9.51,9.53,9.5,9.53,1009600.0,9.3479,9.3676,9.3381,9.3676,1009600.0
2015-03-02 15:30:00,9.53,9.55,9.52,9.54,2324800.0,9.3676,9.3872,9.3577,9.3774,2324800.0
2015-03-03 09:30:00,9.49,9.51,9.43,9.45,3497600.0,9.3282,9.3479,9.2693,9.2889,3497600.0
2015-03-03 10:00:00,9.44,9.47,9.42,9.43,2187200.0,9.2791,9.3086,9.2594,9.2693,2187200.0
2015-03-03 10:30:00,9.43,9.45,9.41,9.42,1065600.0,9.2693,9.2889,9.2496,9.2594,1065600.0
2015-03-03 11:00:00,9.42,9.42,9.39,9.4,1147200.0,9.2594,9.2594,9.23,9.2398,1147200.0
2015-03-03 11:30:00,9.4,9.4,9.36,9.39,1928000.0,9.2398,9.2398,9.2005,9.23,1928000.0
2015-03-03 12:00:00,9.39,9.39,9.34,9.35,1201600.0,9.23,9.23,9.1808,9.1906,1201600.0
2015-03-03 12:30:00,9.35,9.4,9.35,9.4,1624000.0,9.1906,9.2398,9.1906,9.2398,1624000.0
2015-03-03 13:00:00,9.4,9.42,9.39,9.41,992000.0,9.2398,9.2594,9.23,9.2496,992000.0
2015-03-03 13:30:00,9.41,9.42,9.4,9.41,788800.0,9.2496,9.2594,9.2398,9.2496,788800.0
2015-03-03 14:00:00,9.41,9.46,9.41,9.46,1235200.0,9.2496,9.2988,9.2496,9.2988,1235200.0
2015-03-03 14:30:00,9.46,9.46,9.42,9.44,1068800.0,9.2988,9.2988,9.2594,9.2791,1068800.0
2015-03-03 15:00:00,9.44,9.45,9.42,9.45,1115200.0,9.2791,9.2889,9.2594,9.2889,1115200.0
2015-03-03 15:30:00,9.45,9.46,9.44,9.45,5760000.0,9.2889,9.2988,9.2791,9.2889,5760000.0
2015-03-04 09:30:00,9.4,9.4,9.29,9.32,4139200.0,9.2398,9.2398,9.1317,9.1611,4139200.0
2015-03-04 10:00:00,9.32,9.34,9.28,9.31,2412800.0,9.1611,9.1808,9.1218,9.1513,2412800.0
2015-03-04 10:30:00,9.31,9.35,9.3,9.34,2430400.0,9.1513,9.1906,9.1415,9.1808,2430400.0
2015-03-04 11:00:00,9.34,9.41,9.34,9.39,2073600.0,9.1808,9.2496,9.1808,9.23,2073600.0
2015-03-04 11:30:00,9.39,9.4,9.37,9.38,764800.0,9.23,9.2398,9.2103,9.2201,764800.0
2015-03-04 12:00:00,9.38,9.42,9.38,9.41,899200.0,9.2201,9.2594,9.2201,9.2496,899200.0
2015-03-04 12:30:00,9.41,9.42,9.39,9.39,1044800.0,9.2496,9.2594,9.23,9.23,1044800.0
2015-03-04 13:00:00,9.4,9.42,9.39,9.41,475200.0,9.2398,9.2594,9.23,9.2496,475200.0
2015-03-04 13:30:00,9.41,9.42,9.37,9.38,611200.0,9.2496,9.2594,9.2103,9.2201,611200.0
2015-03-04 14:00:00,9.38,9.39,9.36,9.38,944000.0,9.2201,9.23,9.2005,9.2201,944000.0
2015-03-04 14:30:00,9.38,9.41,9.38,9.41,678400.0,9.2201,9.2496,9.2201,9.2496,678400.0
2015-03-04 15:00:00,9.41,9.41,9.38,9.4,910400.0,9.2496,9.2496,9.2201,9.2398,910400.0
2015-03-04 15:30:00,9.4,9.41,9.38,9.39,2048000.0,9.2398,9.2496,9.2201,9.23,2048000.0
2015-03-05 09:30:00,9.43,9.45,9.41,9.44,2168000.0,9.2693,9.2889,9.2496,9.2791,2168000.0
2015-03-05 10:00:00,9.44,9.47,9.43,9.46,2688000.0,9.2791,9.3086,9.2693,9.2988,2688000.0
2015-03-05 10:30:00,9.46,9.47,9.44,9.45,1265600.0,9.2988,9.3086,9.2791,9.2889,1265600.0
2015-03-05 11:00:00,9.44,9.44,9.38,9.41,1521600.0,9.2791,9.2791,9.2201,9.2496,1521600.0
2015-03-05 11:30:00,9.42,9.44,9.42,9.43,526400.0,9.2594,9.2791,9.2594,9.2693,526400.0
2015-03-05 12:00:00,9.43,9.43,9.4,9.4,649600.0,9.2693,9.2693,9.2398,9.2398,649600.0
2015-03-05 12:30:00,9.4,9.41,9.34,9.35,1252800.0,9.2398,9.2496,9.1808,9.1906,1252800.0
2015-03-05 13:00:00,9.35,9.39,9.34,9.38,633600.0,9.1906,9.23,9.1808,9.2201,633600.0
2015-03-05 13:30:00,9.38,9.41,9.38,9.41,769600.0,9.2201,9.2496,9.2201,9.2496,769600.0
2015-03-05 14:00:00,9.41,9.42,9.4,9.41,1094400.0,9.2496,9.2594,9.2398,9.2496,1094400.0
2015-03-05 14:30:00,9.41,9.44,9.4,9.43,670400.0,9.2496,9.2791,9.2398,9.2693,670400.0
2015-03-05 15:00:00,9.43,9.43,9.4,9.42,921600.0,9.2693,9.2693,9.2398,9.2594,921600.0
2015-03-05 15:30:00,9.42,9.43,9.4,9.42,1955200.0,9.2594,9.2693,9.2398,9.2594,1955200.0
2015-03-06 09:30:00,9.39,9.41,9.34,9.4,1576000.0,9.23,9.2496,9.1808,9.2398,1576000.0
2015-03-06 10:00:00,9.41,9.43,9.39,9.42,1888000.0,9.2496,9.2693,9.23,9.2594,1888000.0
2015-03-06 10:30:00,9.42,9.43,9.37,9.38,1625600.0,9.2594,9.2693,9.2103,9.2201,1625600.0
2015-03-06 11:00:00,9.38,9.38,9.29,9.3,1876800.0,9.2201,9.2201,9.1317,9.1415,1876800.0
2015-03-06 11:30:00,9.29,9.29,9.24,9.26,2078400.0,9.1317,9.1317,9.0825,9.1022,2078400.0
2015-03-06 12:00:00,9.27,9.29,9.21,9.24,1508800.0,9.112,9.1317,9.053,9.0825,1508800.0
2015-03-06 12:30:00,9.24,9.26,9.22,9.23,702400.0,9.0825,9.1022,9.0628,9.0727,702400.0
2015-03-06 13:00:00,9.24,9.25,9.2,9.23,1110400.0,9.0825,9.0923,9.0432,9.0727,1110400.0
2015-03-06 13:30:00,9.23,9.23,9.2,9.22,1115200.0,9.0727,9.0727,9.0432,9.0628,1115200.0
2015-03-06 14:00:00,9.22,9.26,9.2,9.21,1755200.0,9.0628,9.1022,9.0432,9.053,1755200.0
2015-03-06 14:30:00,9.21,9.22,9.18,9.18,1080000.0,9.053,9.0628,9.0235,9.0235,1080000.0
2015-03-06 15:00:00,9.18,9.22,9.18,9.18,1472000.0,9.0235,9.0628,9.0235,9.0235,1472000.0
2015-03-06 15:30:00,9.18,9.2,9.15,9.2,3900800.0,9.0235,9.0432,8.994,9.0432,3900800.0
2015-03-09 09:30:00,9.24,9.25,9.16,9.22,2216000.0,9.0825,9.0923,9.0039,9.0628,2216000.0
2015-03-09 10:00:00,9.22,9.24,9.18,9.2,1166400.0,9.0628,9.0825,9.0235,9.0432,1166400.0
2015-03-09 10:30:00,9.19,9.22,9.19,9.2,963200.0,9.0334,9.0628,9.0334,9.0432,963200.0
2015-03-09 11:00:00,9.2,9.24,9.18,9.24,1216000.0,9.0432,9.0825,9.0235,9.0825,1216000.0
2015-03-09 11:30:00,9.23,9.24,9.2,9.21,820800.0,9.0727,9.0825,9.0432,9.053,820800.0
2015-03-09 12:00:00,9.21,9.21,9.18,9.19,841600.0,9.053,9.053,9.0235,9.0334,841600.0
2015-03-09 12:30:00,9.19,9.22,9.19,9.22,483200.0,9.0334,9.0628,9.0334,9.0628,483200.0
2015-03-09 13:00:00,9.22,9.24,9.21,9.24,1232000.0,9.0628,9.0825,9.053,9.0825,1232000.0
2015-03-09 13:30:00,9.24,9.3,9.24,9.28,900800.0,9.0825,9.1415,9.0825,9.1218,900800.0
2015-03-09 14:00:00,9.27,9.28,9.23,9.23,571200.0,9.112,9.1218,9.0727,9.0727,571200.0
2015-03-09 14:30:00,9.23,9.24,9.18,9.24,1100800.0,9.0727,9.0825,9.0235,9.0825,1100800.0
2015-03-09 15:00:00,9.24,9.26,9.23,9.25,568000.0,9.0825,9.1022,9.0727,9.0923,568000.0
2015-03-09 15:30:00,9.26,9.29,9.24,9.25,1664000.0,9.1022,9.1317,9.0825,9.0923,1664000.0
2015-03-10 09:30:00,9.12,9.13,9.03,9.05,5323200.0,8.9646,8.9744,8.8761,8.8957,5323200.0
2015-03-10 10:00:00,9.04,9.07,8.98,9.01,2507200.0,8.8859,8.9154,8.8269,8.8564,2507200.0
2015-03-10 10:30:00,9.01,9.01,8.95,9.0,2537600.0,8.8564,8.8564,8.7975,8.8466,2537600.0
2015-03-10 11:00:00,8.99,9.06,8.99,9.03,1504000.0,8.8368,8.9056,8.8368,8.8761,1504000.0
2015-03-10 11:30:00,9.03,9.04,8.96,8.96,2006400.0,8.8761,8.8859,8.8073,8.8073,2006400.0
2015-03-10 12:00:00,8.96,8.97,8.94,8.95,2038400.0,8.8073,8.8171,8.7876,8.7975,2038400.0
2015-03-10 12:30:00,8.95,8.98,8.94,8.96,1457600.0,8.7975,8.8269,8.7876,8.8073,1457600.0
2015-03-10 13:00:00,8.97,9.01,8.96,8.99,1204800.0,8.8171,8.8564,8.8073,8.8368,1204800.0
2015-03-10 13:30:00,8.98,9.01,8.97,8.99,1017600.0,8.8269,8.8564,8.8171,8.8368,1017600.0
2015-03-10 14:00:00,8.99,9.01,8.94,8.95,1283200.0,8.8368,8.8564,8.7876,8.7975,1283200.0
2015-03-10 14:30:00,8.95,8.97,8.94,8.94,1020800.0,8.7975,8.8171,8.7876,8.7876,1020800.0
2015-03-10 15:00:00,8.95,8.99,8.94,8.95,1444800.0,8.7975,8.8368,8.7876,8.7975,1444800.0
2015-03-10 15:30:00,8.95,8.96,8.91,8.92,4057600.0,8.7975,8.8073,8.7581,8.768,4057600.0
2015-03-11 09:30:00,8.94,8.94,8.88,8.93,4400000.0,8.7876,8.7876,8.7286,8.7778,4400000.0
2015-03-11 10:00:00,8.93,8.96,8.89,8.91,2361600.0,8.7778,8.8073,8.7385,8.7581,2361600.0
2015-03-11 10:30:00,8.91,8.93,8.85,8.87,2476800.0,8.7581,8.7778,8.6992,8.7188,2476800.0
2015-03-11 11:00:00,8.87,8.92,8.87,8.92,1142400.0,8.7188,8.768,8.7188,8.768,1142400.0
2015-03-11 11:30:00,8.91,8.93,8.9,8.91,1406400.0,8.7581,8.7778,8.7483,8.7581,1406400.0
2015-03-11 12:00:00,8.92,8.93,8.88,8.89,536000.0,8.768,8.7778,8.7286,8.7385,536000.0
2015-03-11 12:30:00,8.89,8.92,8.88,8.9,1033600.0,8.7385,8.768,8.7286,8.7483,1033600.0
2015-03-11 13:00:00,8.9,8.9,8.87,8.89,644800.0,8.7483,8.7483,8.7188,8.7385,644800.0
2015-03-11 13:30:00,8.89,8.89,8.83,8.85,1289600.0,8.7385,8.7385,8.6795,8.6992,1289600.0
2015-03-11 14:00:00,8.85,8.89,8.84,8.88,1563200.0,8.6992,8.7385,8.6893,8.7286,1563200.0
2015-03-11 14:30:00,8.88,8.88,8.85,8.88,777600.0,8.7286,8.7286,8.6992,8.7286,777600.0
2015-03-11 15:00:00,8.87,8.88,8.82,8.82,529600.0,8.7188,8.7286,8.6697,8.6697,529600.0
2015-03-11 15:30:00,8.81,8.83,8.8,8.81,2129600.0,8.6598,8.6795,8.65,8.6598,2129600.0
2015-03-12 09:30:00,8.79,8.9,8.78,8.88,5185600.0,8.6402,8.7483,8.6303,8.7286,5185600.0
2015-03-12 10:00:00,8.88,8.89,8.85,8.89,1803200.0,8.7286,8.7385,8.6992,8.7385,1803200.0
2015-03-12 10:30:00,8.88,8.9,8.86,8.88,1264000.0,8.7286,8.7483,8.709,8.7286,1264000.0
2015-03-12 11:00:00,8.88,8.92,8.87,8.91,1612800.0,8.7286,8.768,8.7188,8.7581,1612800.0
2015-03-12 11:30:00,8.91,8.91,8.89,8.89,593600.0,8.7581,8.7581,8.7385,8.7385,593600.0
2015-03-12 12:00:00,8.89,8.9,8.88,8.89,808000.0,8.7385,8.7483,8.7286,8.7385,808000.0
2015-03-12 12:30:00,8.89,8.9,8.87,8.89,500800.0,8.7385,8.7483,8.7188,8.7385,500800.0
2015-03-12 13:00:00,8.89,8.91,8.88,8.9,798400.0,8.7385,8.7581,8.7286,8.7483,798400.0
2015-03-12 13:30:00,8.9,8.92,8.89,8.91,724800.0,8.7483,8.768,8.7385,8.7581,724800.0
2015-03-12 14:00:00,8.91,8.91,8.9,8.9,675200.0,8.7581,8.7581,8.7483,8.7483,675200.0
2015-03-12 14:30:00,8.9,8.91,8.87,8.91,636800.0,8.7483,8.7581,8.7188,8.7581,636800.0
2015-03-12 15:00:00,8.91,8.93,8.91,8.92,761600.0,8.7581,8.7778,8.7581,8.768,761600.0
2015-03-12 15:30:00,8.92,8.95,8.92,8.93,2678400.0,8.768,8.7975,8.768,8.7778,2678400.0
2015-03-13 09:30:00,8.91,8.98,8.88,8.94,4520000.0,8.7581,8.8269,8.7286,8.7876,4520000.0
2015-03-13 10:00:00,8.93,8.94,8.86,8.86,2388800.0,8.7778,8.7876,8.709,8.709,2388800.0
2015-03-13 10:30:00,8.86,8.9,8.78,8.79,2182400.0,8.709,8.7483,8.6303,8.6402,2182400.0
2015-03-13 11:00:00,8.78,8.82,8.78,8.79,2104000.0,8.6303,8.6697,8.6303,8.6402,2104000.0
2015-03-13 11:30:00,8.78,8.8,8.75,8.79,2916800.0,8.6303,8.65,8.6009,8.6402,2916800.0
2015-03-13 12:00:00,8.79,8.79,8.74,8.78,1972800.0,8.6402,8.6402,8.591,8.6303,1972800.0
2015-03-13 12:30:00,8.78,8.81,8.77,8.8,1067200.0,8.6303,8.6598,8.6205,8.65,1067200.0
2015-03-13 13:00:00,8.8,8.8,8.74,8.75,1203200.0,8.65,8.65,8.591,8.6009,1203200.0
2015-03-13 13:30:00,8.74,8.78,8.74,8.77,1075200.0,8.591,8.6303,8.591,8.6205,1075200.0
2015-03-13 14:00:00,8.77,8.78,8.74,8.78,964800.0,8.6205,8.6303,8.591,8.6303,964800.0
2015-03-13 14:30:00,8.78,8.78,8.74,8.77,1512000.0,8.6303,8.6303,8.591,8.6205,1512000.0
2015-03-13 15:00:00,8.77,8.81,8.76,8.81,2196800.0,8.6205,8.6598,8.6107,8.6598,2196800.0
2015-03-13 15:30:00,8.81,8.87,8.79,8.85,4323200.0,8.6598,8.7188,8.6402,8.6992,4323200.0
2015-03-16 09:30:00,8.91,8.98,8.89,8.97,4004800.0,8.7581,8.8269,8.7385,8.8171,4004800.0
2015-03-16 10:00:00,8.97,9.02,8.97,8.99,2017600.0,8.8171,8.8663,8.8171,8.8368,2017600.0
2015-03-16 10:30:00,8.99,9.01,8.98,9.01,1651200.0,8.8368,8.8564,8.8269,8.8564,1651200.0
2015-03-16 11:00:00,9.01,9.04,9.01,9.02,1387200.0,8.8564,8.8859,8.8564,8.8663,1387200.0
2015-03-16 11:30:00,9.03,9.04,9.02,9.02,1009600.0,8.8761,8.8859,8.8663,8.8663,1009600.0
2015-03-16 12:00:00,9.03,9.03,8.99,9.0,563200.0,8.8761,8.8761,8.8368,8.8466,563200.0
2015-03-16 12:30:00,9.0,9.02,9.0,9.01,396800.0,8.8466,8.8663,8.8466,8.8564,396800.0
2015-03-16 13:00:00,9.0,9.01,8.98,9.0,601600.0,8.8466,8.8564,8.8269,8.8466,601600.0
2015-03-16 13:30:00,9.0,9.03,9.0,9.03,1249600.0,8.8466,8.8761,8.8466,8.8761,1249600.0
2015-03-16 14:00:00,9.03,9.04,9.02,9.04,665600.0,8.8761,8.8859,8.8663,8.8859,665600.0
2015-03-16 14:30:00,9.04,9.06,9.03,9.05,622400.0,8.8859,8.9056,8.8761,8.8957,622400.0
2015-03-16 15:00:00,9.05,9.07,9.05,9.06,571200.0,8.8957,8.9154,8.8957,8.9056,571200.0
2015-03-16 15:30:00,9.06,9.08,9.05,9.08,3708800.0,8.9056,8.9252,8.8957,8.9252,3708800.0
2015-03-17 09:30:00,9.02,9.06,9.0,9.05,2227200.0,8.8663,8.9056,8.8466,8.8957,2227200.0
2015-03-17 10:00:00,9.04,9.05,9.02,9.04,884800.0,8.8859,8.8957,8.8663,8.8859,884800.0
2015-03-17 10:30:00,9.04,9.05,9.02,9.03,729600.0,8.8859,8.8957,8.8663,8.8761,729600.0
2015-03-17 11:00:00,9.03,9.03,8.98,9.01,864000.0,8.8761,8.8761,8.8269,8.8564,864000.0
2015-03-17 11:30:00,9.01,9.04,9.0,9.04,1360000.0,8.8564,8.8859,8.8466,8.8859,1360000.0
2015-03-17 12:00:00,9.04,9.05,9.02,9.05,620800.0,8.8859,8.8957,8.8663,8.8957,620800.0
2015-03-17 12:30:00,9.04,9.07,9.04,9.07,1707200.0,8.8859,8.9154,8.8859,8.9154,1707200.0
2015-03-17 13:00:00,9.07,9.09,9.07,9.08,697600.0,8.9154,8.9351,8.9154,8.9252,697600.0
2015-03-17 13:30:00,9.08,9.1,9.07,9.1,996800.0,8.9252,8.9449,8.9154,8.9449,996800.0
2015-03-17 14:00:00,9.1,9.11,9.09,9.09,753600.0,8.9449,8.9547,8.9351,8.9351,753600.0
2015-03-17 14:30:00,9.09,9.1,9.07,9.1,417600.0,8.9351,8.9449,8.9154,8.9449,417600.0
2015-03-17 15:00:00,9.1,9.13,9.1,9.12,820800.0,8.9449,8.9744,8.9449,8.9646,820800.0
2015-03-17 15:30:00,9.12,9.13,9.09,9.09,1862400.0,8.9646,8.9744,8.9351,8.9351,1862400.0
2015-03-18 09:30:00,9.05,9.06,9.0,9.02,1766400.0,8.8957,8.9056,8.8466,8.8663,1766400.0
2015-03-18 10:00:00,9.03,9.06,9.03,9.05,534400.0,8.8761,8.9056,8.8761,8.8957,534400.0
2015-03-18 10:30:00,9.05,9.06,9.03,9.06,409600.0,8.8957,8.9056,8.8761,8.9056,409600.0
2015-03-18 11:00:00,9.06,9.07,9.04,9.04,398400.0,8.9056,8.9154,8.8859,8.8859,398400.0
2015-03-18 11:30:00,9.04,9.05,9.02,9.04,166400.0,8.8859,8.8957,8.8663,8.8859,166400.0
2015-03-18 12:00:00,9.03,9.04,9.01,9.02,198400.0,8.8761,8.8859,8.8564,8.8663,198400.0
2015-03-18 12:30:00,9.02,9.04,9.01,9.01,260800.0,8.8663,8.8859,8.8564,8.8564,260800.0
2015-03-18 13:00:00,9.01,9.01,8.99,8.99,364800.0,8.8564,8.8564,8.8368,8.8368,364800.0
2015-03-18 13:30:00,8.99,9.02,8.96,9.02,648000.0,8.8368,8.8663,8.8073,8.8663,648000.0
2015-03-18 14:00:00,9.02,9.25,9.01,9.22,4523200.0,8.8663,9.0923,8.8564,9.0628,4523200.0
2015-03-18 14:30:00,9.22,9.28,9.22,9.26,1987200.0,9.0628,9.1218,9.0628,9.1022,1987200.0
2015-03-18 15:00:00,9.26,9.36,9.25,9.32,1769600.0,9.1022,9.2005,9.0923,9.1611,1769600.0
2015-03-18 15:30:00,9.32,9.33,9.27,9.28,3172800.0,9.1611,9.171,9.112,9.1218,3172800.0
2015-03-19 09:30:00,9.3,9.34,9.28,9.33,2251200.0,9.1415,9.1808,9.1218,9.171,2251200.0
2015-03-19 10:00:00,9.32,9.36,9.31,9.34,1448000.0,9.1611,9.2005,9.1513,9.1808,1448000.0
2015-03-19 10:30:00,9.34,9.34,9.3,9.33,1323200.0,9.1808,9.1808,9.1415,9.171,1323200.0
2015-03-19 11:00:00,9.33,9.34,9.31,9.33,801600.0,9.171,9.1808,9.1513,9.171,801600.0
2015-03-19 11:30:00,9.33,9.33,9.29,9.32,883200.0,9.171,9.171,9.1317,9.1611,883200.0
2015-03-19 12:00:00,9.32,9.33,9.31,9.32,323200.0,9.1611,9.171,9.1513,9.1611,323200.0
2015-03-19 12:30:00,9.32,9.32,9.28,9.28,347200.0,9.1611,9.1611,9.1218,9.1218,347200.0
2015-03-19 13:00:00,9.28,9.34,9.28,9.34,891200.0,9.1218,9.1808,9.1218,9.1808,891200.0
2015-03-19 13:30:00,9.34,9.34,9.31,9.31,483200.0,9.1808,9.1808,9.1513,9.1513,483200.0
2015-03-19 14:00:00,9.31,9.34,9.3,9.32,979200.0,9.1513,9.1808,9.1415,9.1611,979200.0
2015-03-19 14:30:00,9.33,9.34,9.32,9.34,496000.0,9.171,9.1808,9.1611,9.1808,496000.0
2015-03-19 15:00:00,9.34,9.35,9.31,9.32,388800.0,9.1808,9.1906,9.1513,9.1611,388800.0
2015-03-19 15:30:00,9.32,9.34,9.3,9.31,2486400.0,9.1611,9.1808,9.1415,9.1513,2486400.0
2015-03-20 09:30:00,9.46,9.47,9.43,9.45,2936000.0,9.2988,9.3086,9.2693,9.2889,2936000.0
2015-03-20 10:00:00,9.45,9.46,9.43,9.43,1105600.0,9.2889,9.2988,9.2693,9.2693,1105600.0
2015-03-20 10:30:00,9.43,9.48,9.43,9.45,1272000.0,9.2693,9.3184,9.2693,9.2889,1272000.0
2015-03-20 11:00:00,9.45,9.49,9.45,9.49,632000.0,9.2889,9.3282,9.2889,9.3282,632000.0
2015-03-20 11:30:00,9.49,9.5,9.47,9.48,681600.0,9.3282,9.3381,9.3086,9.3184,681600.0
2015-03-20 12:00:00,9.47,9.49,9.47,9.47,390400.0,9.3086,9.3282,9.3086,9.3086,390400.0
2015-03-20 12:30:00,9.47,9.5,9.47,9.49,948800.0,9.3086,9.3381,9.3086,9.3282,948800.0
2015-03-20 13:00:00,9.49,9.51,9.49,9.51,552000.0,9.3282,9.3479,9.3282,9.3479,552000.0
2015-03-20 13:30:00,9.51,9.52,9.5,9.51,630400.0,9.3479,9.3577,9.3381,9.3479,630400.0
2015-03-20 14:00:00,9.51,9.51,9.48,9.49,652800.0,9.3479,9.3479,9.3184,9.3282,652800.0
2015-03-20 14:30:00,9.49,9.5,9.48,9.5,443200.0,9.3282,9.3381,9.3184,9.3381,443200.0
2015-03-20 15:00:00,9.5,9.51,9.46,9.46,468800.0,9.3381,9.3479,9.2988,9.2988,468800.0
2015-03-20 15:30:00,9.46,9.48,9.44,9.44,2457600.0,9.2988,9.3184,9.2791,9.2791,2457600.0
2015-03-23 09:30:00,9.42,9.45,9.39,9.41,3240000.0,9.2594,9.2889,9.23,9.2496,3240000.0
2015-03-23 10:00:00,9.41,9.47,9.4,9.45,1611200.0,9.2496,9.3086,9.2398,9.2889,1611200.0
2015-03-23 10:30:00,9.45,9.46,9.43,9.43,1276800.0,9.2889,9.2988,9.2693,9.2693,1276800.0
2015-03-23 11:00:00,9.44,9.45,9.41,9.43,1158400.0,9.2791,9.2889,9.2496,9.2693,1158400.0
2015-03-23 11:30:00,9.43,9.44,9.41,9.44,308800.0,9.2693,9.2791,9.2496,9.2791,308800.0
2015-03-23 12:00:00,9.43,9.43,9.42,9.42,444800.0,9.2693,9.2693,9.2594,9.2594,444800.0
2015-03-23 12:30:00,9.43,9.44,9.42,9.43,640000.0,9.2693,9.2791,9.2594,9.2693,640000.0
2015-03-23 13:00:00,9.43,9.44,9.42,9.43,388800.0,9.2693,9.2791,9.2594,9.2693,388800.0
2015-03-23 13:30:00,9.42,9.44,9.42,9.44,374400.0,9.2594,9.2791,9.2594,9.2791,374400.0
2015-03-23 14:00:00,9.43,9.47,9.43,9.46,1190400.0,9.2693,9.3086,9.2693,9.2988,1190400.0
2015-03-23 14:30:00,9.46,9.46,9.44,9.44,521600.0,9.2988,9.2988,9.2791,9.2791,521600.0
2015-03-23 15:00:00,9.44,9.45,9.42,9.42,384000.0,9.2791,9.2889,9.2594,9.2594,384000.0
2015-03-23 15:30:00,9.42,9.43,9.38,9.38,1616000.0,9.2594,9.2693,9.2201,9.2201,1616000.0
2015-03-24 09:30:00,9.39,9.41,9.35,9.4,2649600.0,9.23,9.2496,9.1906,9.2398,2649600.0
2015-03-24 10:00:00,9.41,9.44,9.41,9.43,1216000.0,9.2496,9.2791,9.2496,9.2693,1216000.0
2015-03-24 10:30:00,9.43,9.46,9.43,9.45,972800.0,9.2693,9.2988,9.2693,9.2889,972800.0
2015-03-24 11:00:00,9.45,9.47,9.44,9.46,1454400.0,9.2889,9.3086,9.2791,9.2988,1454400.0
2015-03-24 11:30:00,9.46,9.47,9.46,9.47,454400.0,9.2988,9.3086,9.2988,9.3086,454400.0
2015-03-24 12:00:00,9.46,9.47,9.43,9.43,300800.0,9.2988,9.3086,9.2693,9.2693,300800.0
2015-03-24 12:30:00,9.43,9.44,9.4,9.4,878400.0,9.2693,9.2791,9.2398,9.2398,878400.0
2015-03-24 13:00:00,9.4,9.42,9.37,9.37,976000.0,9.2398,9.2594,9.2103,9.2103,976000.0
2015-03-24 13:30:00,9.37,9.39,9.36,9.39,598400.0,9.2103,9.23,9.2005,9.23,598400.0
2015-03-24 14:00:00,9.39,9.39,9.34,9.35,716800.0,9.23,9.23,9.1808,9.1906,716800.0
2015-03-24 14:30:00,9.35,9.37,9.33,9.36,699200.0,9.1906,9.2103,9.171,9.2005,699200.0
2015-03-24 15:00:00,9.36,9.38,9.33,9.33,598400.0,9.2005,9.2201,9.171,9.171,598400.0
2015-03-24 15:30:00,9.33,9.36,9.32,9.32,1964800.0,9.171,9.2005,9.1611,9.1611,1964800.0
2015-03-25 09:30:00,9.35,9.36,9.2,9.22,4406400.0,9.1957,9.2055,9.0482,9.0679,4406400.0
2015-03-25 10:00:00,9.22,9.28,9.2,9.26,1529600.0,9.0679,9.1269,9.0482,9.1072,1529600.0
2015-03-25 10:30:00,9.26,9.26,9.2,9.24,1728000.0,9.1072,9.1072,9.0482,9.0875,1728000.0
2015-03-25 11:00:00,9.24,9.25,9.17,9.18,1942400.0,9.0875,9.0974,9.0187,9.0285,1942400.0
2015-03-25 11:30:00,9.18,9.18,9.05,9.08,7292800.0,9.0285,9.0285,8.9007,8.9302,7292800.0
2015-03-25 12:00:00,9.08,9.08,9.01,9.04,3899200.0,8.9302,8.9302,8.8613,8.8908,3899200.0
2015-03-25 12:30:00,9.04,9.04,8.99,9.03,2307200.0,8.8908,8.8908,8.8417,8.881,2307200.0
2015-03-25 13:00:00,9.03,9.04,8.97,9.01,1521600.0,8.881,8.8908,8.822,8.8613,1521600.0
2015-03-25 13:30:00,9.0,9.05,8.98,9.01,1526400.0,8.8515,8.9007,8.8318,8.8613,1526400.0
2015-03-25 14:00:00,9.01,9.04,8.98,9.04,1425600.0,8.8613,8.8908,8.8318,8.8908,1425600.0
2015-03-25 14:30:00,9.04,9.04,8.98,8.99,1078400.0,8.8908,8.8908,8.8318,8.8417,1078400.0
2015-03-25 15:00:00,8.99,8.99,8.92,8.93,2131200.0,8.8417,8.8417,8.7728,8.7826,2131200.0
2015-03-25 15:30:00,8.93,8.94,8.88,8.89,3648000.0,8.7826,8.7925,8.7335,8.7433,3648000.0
2015-03-26 09:30:00,8.75,8.85,8.69,8.74,7915200.0,8.6056,8.704,8.5466,8.5958,7915200.0
2015-03-26 10:00:00,8.74,8.77,8.69,8.75,3987200.0,8.5958,8.6253,8.5466,8.6056,3987200.0
2015-03-26 10:30:00,8.75,8.82,8.73,8.82,4816000.0,8.6056,8.6745,8.5859,8.6745,4816000.0
2015-03-26 11:00:00,8.82,8.83,8.77,8.8,1856000.0,8.6745,8.6843,8.6253,8.6548,1856000.0
2015-03-26 11:30:00,8.79,8.87,8.79,8.87,2235200.0,8.645,8.7236,8.645,8.7236,2235200.0
2015-03-26 12:00:00,8.88,8.89,8.83,8.84,1628800.0,8.7335,8.7433,8.6843,8.6941,1628800.0
2015-03-26 12:30:00,8.84,8.88,8.81,8.87,1585600.0,8.6941,8.7335,8.6646,8.7236,1585600.0
2015-03-26 13:00:00,8.87,8.87,8.81,8.85,1169600.0,8.7236,8.7236,8.6646,8.704,1169600.0
2015-03-26 13:30:00,8.85,8.93,8.84,8.91,2299200.0,8.704,8.7826,8.6941,8.763,2299200.0
2015-03-26 14:00:00,8.91,8.91,8.85,8.85,1420800.0,8.763,8.763,8.704,8.704,1420800.0
2015-03-26 14:30:00,8.85,8.9,8.84,8.84,1806400.0,8.704,8.7531,8.6941,8.6941,1806400.0
2015-03-26 15:00:00,8.84,8.85,8.83,8.85,1148800.0,8.6941,8.704,8.6843,8.704,1148800.0
2015-03-26 15:30:00,8.84,8.89,8.82,8.83,2561600.0,8.6941,8.7433,8.6745,8.6843,2561600.0
2015-03-27 09:30:00,8.82,8.91,8.82,8.88,2953600.0,8.6745,8.763,8.6745,8.7335,2953600.0
2015-03-27 10:00:00,8.88,8.91,8.8,8.85,2827200.0,8.7335,8.763,8.6548,8.704,2827200.0
2015-03-27 10:30:00,8.85,8.9,8.82,8.9,1811200.0,8.704,8.7531,8.6745,8.7531,1811200.0
2015-03-27 11:00:00,8.9,8.91,8.87,8.87,1379200.0,8.7531,8.763,8.7236,8.7236,1379200.0
2015-03-27 11:30:00,8.88,8.89,8.84,8.85,956800.0,8.7335,8.7433,8.6941,8.704,956800.0
2015-03-27 12:00:00,8.86,8.86,8.83,8.84,896000.0,8.7138,8.7138,8.6843,8.6941,896000.0
2015-03-27 12:30:00,8.83,8.86,8.83,8.86,724800.0,8.6843,8.7138,8.6843,8.7138,724800.0
2015-03-27 13:00:00,8.86,8.87,8.84,8.85,441600.0,8.7138,8.7236,8.6941,8.704,441600.0
2015-03-27 13:30:00,8.86,8.87,8.83,8.86,728000.0,8.7138,8.7236,8.6843,8.7138,728000.0
2015-03-27 14:00:00,8.86,8.87,8.84,8.86,438400.0,8.7138,8.7236,8.6941,8.7138,438400.0
2015-03-27 14:30:00,8.86,8.86,8.85,8.85,513600.0,8.7138,8.7138,8.704,8.704,513600.0
2015-03-27 15:00:00,8.85,8.87,8.85,8.85,537600.0,8.704,8.7236,8.704,8.704,537600.0
2015-03-27 15:30:00,8.85,8.94,8.85,8.9,3912000.0,8.704,8.7925,8.704,8.7531,3912000.0
2015-03-30 09:30:00,9.01,9.11,9.01,9.09,5201600.0,8.8613,8.9597,8.8613,8.94,5201600.0
2015-03-30 10:00:00,9.09,9.12,9.02,9.03,3291200.0,8.94,8.9695,8.8712,8.881,3291200.0
2015-03-30 10:30:00,9.03,9.06,9.02,9.05,3016000.0,8.881,8.9105,8.8712,8.9007,3016000.0
2015-03-30 11:00:00,9.05,9.08,9.03,9.07,2588800.0,8.9007,8.9302,8.881,8.9203,2588800.0
2015-03-30 11:30:00,9.06,9.07,9.03,9.05,756800.0,8.9105,8.9203,8.881,8.9007,756800.0
2015-03-30 12:00:00,9.05,9.08,9.05,9.08,808000.0,8.9007,8.9302,8.9007,8.9302,808000.0
2015-03-30 12:30:00,9.08,9.09,9.06,9.08,1033600.0,8.9302,8.94,8.9105,8.9302,1033600.0
2015-03-30 13:00:00,9.08,9.1,9.08,9.1,920000.0,8.9302,8.9498,8.9302,8.9498,920000.0
2015-03-30 13:30:00,9.1,9.11,9.06,9.09,1614400.0,8.9498,8.9597,8.9105,8.94,1614400.0
2015-03-30 14:00:00,9.09,9.11,9.09,9.09,1246400.0,8.94,8.9597,8.94,8.94,1246400.0
2015-03-30 14:30:00,9.09,9.1,9.07,9.09,916800.0,8.94,8.9498,8.9203,8.94,916800.0
2015-03-30 15:00:00,9.09,9.11,9.08,9.09,664000.0,8.94,8.9597,8.9302,8.94,664000.0
2015-03-30 15:30:00,9.09,9.12,9.08,9.1,2574400.0,8.94,8.9695,8.9302,8.9498,2574400.0
2015-03-31 09:30:00,9.05,9.06,8.99,9.03,3504000.0,8.9007,8.9105,8.8417,8.881,3504000.0
2015-03-31 10:00:00,9.03,9.06,9.01,9.04,1656000.0,8.881,8.9105,8.8613,8.8908,1656000.0
2015-03-31 10:30:00,9.04,9.06,9.03,9.04,936000.0,8.8908,8.9105,8.881,8.8908,936000.0
2015-03-31 11:00:00,9.04,9.09,9.04,9.07,980800.0,8.8908,8.94,8.8908,8.9203,980800.0
2015-03-31 11:30:00,9.07,9.07,9.02,9.02,540800.0,8.9203,8.9203,8.8712,8.8712,540800.0
2015-03-31 12:00:00,9.02,9.03,9.0,9.02,806400.0,8.8712,8.881,8.8515,8.8712,806400.0
2015-03-31 12:30:00,9.02,9.04,9.01,9.03,387200.0,8.8712,8.8908,8.8613,8.881,387200.0
2015-03-31 13:00:00,9.04,9.06,9.03,9.05,441600.0,8.8908,8.9105,8.881,8.9007,441600.0
2015-03-31 13:30:00,9.05,9.06,9.02,9.02,843200.0,8.9007,8.9105,8.8712,8.8712,843200.0
2015-03-31 14:00:00,9.02,9.04,9.02,9.02,446400.0,8.8712,8.8908,8.8712,8.8712,446400.0
2015-03-31 14:30:00,9.02,9.04,9.01,9.04,555200.0,8.8712,8.8908,8.8613,8.8908,555200.0
2015-03-31 15:00:00,9.04,9.04,8.92,8.94,2380800.0,8.8908,8.8908,8.7728,8.7925,2380800.0
2015-03-31 15:30:00,8.94,8.96,8.91,8.91,3334400.0,8.7925,8.8121,8.763,8.763,3334400.0
2015-04-01 09:30:00,8.91,8.91,8.7,8.72,5116800.0,8.763,8.763,8.5564,8.5761,5116800.0
2015-04-01 10:00:00,8.72,8.78,8.7,8.74,2630400.0,8.5761,8.6351,8.5564,8.5958,2630400.0
2015-04-01 10:30:00,8.74,8.8,8.71,8.79,1651200.0,8.5958,8.6548,8.5663,8.645,1651200.0
2015-04-01 11:00:00,8.79,8.83,8.77,8.78,1382400.0,8.645,8.6843,8.6253,8.6351,1382400.0
2015-04-01 11:30:00,8.78,8.81,8.76,8.78,1006400.0,8.6351,8.6646,8.6154,8.6351,1006400.0
2015-04-01 12:00:00,8.78,8.79,8.74,8.77,689600.0,8.6351,8.645,8.5958,8.6253,689600.0
2015-04-01 12:30:00,8.76,8.79,8.74,8.77,702400.0,8.6154,8.645,8.5958,8.6253,702400.0
2015-04-01 13:00:00,8.76,8.78,8.74,8.78,480000.0,8.6154,8.6351,8.5958,8.6351,480000.0
2015-04-01 13:30:00,8.78,8.82,8.77,8.8,582400.0,8.6351,8.6745,8.6253,8.6548,582400.0
2015-04-01 14:00:00,8.8,8.8,8.75,8.75,878400.0,8.6548,8.6548,8.6056,8.6056,878400.0
2015-04-01 14:30:00,8.75,8.78,8.73,8.76,1462400.0,8.6056,8.6351,8.5859,8.6154,1462400.0
2015-04-01 15:00:00,8.77,8.78,8.73,8.76,1220800.0,8.6253,8.6351,8.5859,8.6154,1220800.0
2015-04-01 15:30:00,8.76,8.82,8.75,8.82,3673600.0,8.6154,8.6745,8.6056,8.6745,3673600.0
2015-04-02 09:30:00,8.84,8.88,8.78,8.86,4916800.0,8.6941,8.7335,8.6351,8.7138,4916800.0
2015-04-02 10:00:00,8.87,8.88,8.82,8.83,1140800.0,8.7236,8.7335,8.6745,8.6843,1140800.0
2015-04-02 10:30:00,8.83,8.84,8.81,8.82,1644800.0,8.6843,8.6941,8.6646,8.6745,1644800.0
2015-04-02 11:00:00,8.82,8.85,8.81,8.83,633600.0,8.6745,8.704,8.6646,8.6843,633600.0
2015-04-02 11:30:00,8.84,8.85,8.82,8.82,320000.0,8.6941,8.704,8.6745,8.6745,320000.0
2015-04-02 12:00:00,8.81,8.82,8.78,8.81,843200.0,8.6646,8.6745,8.6351,8.6646,843200.0
2015-04-02 12:30:00,8.81,8.84,8.81,8.82,593600.0,8.6646,8.6941,8.6646,8.6745,593600.0
2015-04-02 13:00:00,8.82,8.85,8.81,8.84,558400.0,8.6745,8.704,8.6646,8.6941,558400.0
2015-04-02 13:30:00,8.84,8.84,8.83,8.84,323200.0,8.6941,8.6941,8.6843,8.6941,323200.0
2015-04-02 14:00:00,8.84,8.86,8.83,8.84,609600.0,8.6941,8.7138,8.6843,8.6941,609600.0
2015-04-02 14:30:00,8.85,8.85,8.81,8.82,444800.0,8.704,8.704,8.6646,8.6745,444800.0
2015-04-02 15:00:00,8.82,8.83,8.82,8.83,361600.0,8.6745,8.6843,8.6745,8.6843,361600.0
2015-04-02 15:30:00,8.83,8.88,8.83,8.83,1566400.0,8.6843,8.7335,8.6843,8.6843,1566400.0
2015-04-06 09:30:00,8.72,8.88,8.7,8.84,3155200.0,8.5761,8.7335,8.5564,8.6941,3155200.0
2015-04-06 10:00:00,8.84,8.93,8.83,8.92,2700800.0,8.6941,8.7826,8.6843,8.7728,2700800.0
2015-04-06 10:30:00,8.93,8.95,8.91,8.93,1996800.0,8.7826,8.8023,8.763,8.7826,1996800.0
2015-04-06 11:00:00,8.93,8.95,8.93,8.94,1508800.0,8.7826,8.8023,8.7826,8.7925,1508800.0
2015-04-06 11:30:00,8.94,8.96,8.94,8.96,1510400.0,8.7925,8.8121,8.7925,8.8121,1510400.0
2015-04-06 12:00:00,8.96,8.99,8.96,8.98,1648000.0,8.8121,8.8417,8.8121,8.8318,1648000.0
2015-04-06 12:30:00,8.98,8.99,8.97,8.99,1067200.0,8.8318,8.8417,8.822,8.8417,1067200.0
2015-04-06 13:00:00,8.99,9.02,8.99,9.01,1137600.0,8.8417,8.8712,8.8417,8.8613,1137600.0
2015-04-06 13:30:00,9.01,9.02,9.0,9.01,1044800.0,8.8613,8.8712,8.8515,8.8613,1044800.0
2015-04-06 14:00:00,9.01,9.01,8.98,8.99,1038400.0,8.8613,8.8613,8.8318,8.8417,1038400.0
2015-04-06 14:30:00,9.0,9.01,9.0,9.0,724800.0,8.8515,8.8613,8.8515,8.8515,724800.0
2015-04-06 15:00:00,9.0,9.01,8.98,8.99,1065600.0,8.8515,8.8613,8.8318,8.8417,1065600.0
2015-04-06 15:30:00,8.99,9.01,8.97,8.97,2534400.0,8.8417,8.8613,8.822,8.822,2534400.0
2015-04-07 09:30:00,8.96,9.05,8.96,9.01,3736000.0,8.8121,8.9007,8.8121,8.8613,3736000.0
2015-04-07 10:00:00,9.02,9.07,8.98,9.07,2430400.0,8.8712,8.9203,8.8318,8.9203,2430400.0
2015-04-07 10:30:00,9.07,9.09,9.06,9.07,1334400.0,8.9203,8.94,8.9105,8.9203,1334400.0
2015-04-07 11:00:00,9.07,9.07,9.04,9.05,814400.0,8.9203,8.9203,8.8908,8.9007,814400.0
2015-04-07 11:30:00,9.05,9.07,9.05,9.06,388800.0,8.9007,8.9203,8.9007,8.9105,388800.0
2015-04-07 12:00:00,9.06,9.08,9.06,9.08,560000.0,8.9105,8.9302,8.9105,8.9302,560000.0
2015-04-07 12:30:00,9.08,9.08,9.05,9.06,688000.0,8.9302,8.9302,8.9007,8.9105,688000.0
2015-04-07 13:00:00,9.06,9.07,9.05,9.06,272000.0,8.9105,8.9203,8.9007,8.9105,272000.0
2015-04-07 13:30:00,9.06,9.06,9.03,9.04,393600.0,8.9105,8.9105,8.881,8.8908,393600.0
2015-04-07 14:00:00,9.04,9.06,9.04,9.06,390400.0,8.8908,8.9105,8.8908,8.9105,390400.0
2015-04-07 14:30:00,9.05,9.06,9.03,9.03,444800.0,8.9007,8.9105,8.881,8.881,444800.0
2015-04-07 15:00:00,9.03,9.04,8.99,9.01,876800.0,8.881,8.8908,8.8417,8.8613,876800.0
2015-04-07 15:30:00,9.0,9.02,8.94,8.94,2472000.0,8.8515,8.8712,8.7925,8.7925,2472000.0
2015-04-08 09:30:00,8.95,9.08,8.94,9.07,4963200.0,8.8023,8.9302,8.7925,8.9203,4963200.0
2015-04-08 10:00:00,9.08,9.08,9.04,9.05,1008000.0,8.9302,8.9302,8.8908,8.9007,1008000.0
2015-04-08 10:30:00,9.05,9.05,8.97,9.01,2699200.0,8.9007,8.9007,8.822,8.8613,2699200.0
2015-04-08 11:00:00,9.02,9.06,9.0,9.05,1136000.0,8.8712,8.9105,8.8515,8.9007,1136000.0
2015-04-08 11:30:00,9.05,9.08,9.04,9.07,784000.0,8.9007,8.9302,8.8908,8.9203,784000.0
2015-04-08 12:00:00,9.07,9.08,9.06,9.06,678400.0,8.9203,8.9302,8.9105,8.9105,678400.0
2015-04-08 12:30:00,9.06,9.07,9.05,9.05,502400.0,8.9105,8.9203,8.9007,8.9007,502400.0
2015-04-08 13:00:00,9.05,9.06,9.03,9.05,366400.0,8.9007,8.9105,8.881,8.9007,366400.0
2015-04-08 13:30:00,9.05,9.06,9.04,9.05,278400.0,8.9007,8.9105,8.8908,8.9007,278400.0
2015-04-08 14:00:00,9.04,9.11,8.98,9.07,2907200.0,8.8908,8.9597,8.8318,8.9203,2907200.0
2015-04-08 14:30:00,9.07,9.08,9.02,9.04,1612800.0,8.9203,8.9302,8.8712,8.8908,1612800.0
2015-04-08 15:00:00,9.04,9.06,9.02,9.04,1296000.0,8.8908,8.9105,8.8712,8.8908,1296000.0
2015-04-08 15:30:00,9.04,9.08,9.03,9.08,2518400.0,8.8908,8.9302,8.881,8.9302,2518400.0
2015-04-09 09:30:00,9.07,9.16,9.07,9.11,3188800.0,8.9203,9.0088,8.9203,8.9597,3188800.0
2015-04-09 10:00:00,9.11,9.13,9.06,9.11,1393600.0,8.9597,8.9793,8.9105,8.9597,1393600.0
2015-04-09 10:30:00,9.11,9.11,9.04,9.07,1411200.0,8.9597,8.9597,8.8908,8.9203,1411200.0
2015-04-09 11:00:00,9.07,9.07,9.01,9.06,1056000.0,8.9203,8.9203,8.8613,8.9105,1056000.0
2015-04-09 11:30:00,9.06,9.08,9.05,9.07,652800.0,8.9105,8.9302,8.9007,8.9203,652800.0
2015-04-09 12:00:00,9.07,9.13,9.07,9.13,913600.0,8.9203,8.9793,8.9203,8.9793,913600.0
2015-04-09 12:30:00,9.13,9.13,9.11,9.12,480000.0,8.9793,8.9793,8.9597,8.9695,480000.0
2015-04-09 13:00:00,9.12,9.13,9.11,9.12,680000.0,8.9695,8.9793,8.9597,8.9695,680000.0
2015-04-09 13:30:00,9.12,9.12,9.1,9.11,604800.0,8.9695,8.9695,8.9498,8.9597,604800.0
2015-04-09 14:00:00,9.11,9.12,9.1,9.11,336000.0,8.9597,8.9695,8.9498,8.9597,336000.0
2015-04-09 14:30:00,9.11,9.14,9.1,9.14,720000.0,8.9597,8.9892,8.9498,8.9892,720000.0
2015-04-09 15:00:00,9.14,9.2,9.14,9.2,1798400.0,8.9892,9.0482,8.9892,9.0482,1798400.0
2015-04-09 15:30:00,9.2,9.2,9.16,9.2,2126400.0,9.0482,9.0482,9.0088,9.0482,2126400.0
2015-04-10 09:30:00,9.19,9.21,9.15,9.19,2128000.0,9.0384,9.058,8.999,9.0384,2128000.0
2015-04-10 10:00:00,9.19,9.22,9.19,9.2,1273600.0,9.0384,9.0679,9.0384,9.0482,1273600.0
2015-04-10 10:30:00,9.21,9.23,9.2,9.23,1638400.0,9.058,9.0777,9.0482,9.0777,1638400.0
2015-04-10 11:00:00,9.22,9.24,9.22,9.24,752000.0,9.0679,9.0875,9.0679,9.0875,752000.0
2015-04-10 11:30:00,9.24,9.24,9.23,9.23,1065600.0,9.0875,9.0875,9.0777,9.0777,1065600.0
2015-04-10 12:00:00,9.23,9.24,9.23,9.24,355200.0,9.0777,9.0875,9.0777,9.0875,355200.0
2015-04-10 12:30:00,9.24,9.25,9.24,9.24,468800.0,9.0875,9.0974,9.0875,9.0875,468800.0
2015-04-10 13:00:00,9.24,9.25,9.23,9.23,531200.0,9.0875,9.0974,9.0777,9.0777,531200.0
2015-04-10 13:30:00,9.24,9.26,9.23,9.26,390400.0,9.0875,9.1072,9.0777,9.1072,390400.0
2015-04-10 14:00:00,9.26,9.27,9.25,9.25,1019200.0,9.1072,9.117,9.0974,9.0974,1019200.0
2015-04-10 14:30:00,9.25,9.27,9.25,9.26,982400.0,9.0974,9.117,9.0974,9.1072,982400.0
2015-04-10 15:00:00,9.26,9.26,9.24,9.25,590400.0,9.1072,9.1072,9.0875,9.0974,590400.0
2015-04-10 15:30:00,9.25,9.27,9.25,9.27,1169600.0,9.0974,9.117,9.0974,9.117,1169600.0
2015-04-13 09:30:00,9.29,9.37,9.28,9.36,3345600.0,9.1367,9.2154,9.1269,9.2055,3345600.0
2015-04-13 10:00:00,9.36,9.38,9.35,9.37,1531200.0,9.2055,9.2252,9.1957,9.2154,1531200.0
2015-04-13 10:30:00,9.36,9.37,9.34,9.34,966400.0,9.2055,9.2154,9.1859,9.1859,966400.0
2015-04-13 11:00:00,9.34,9.36,9.34,9.34,755200.0,9.1859,9.2055,9.1859,9.1859,755200.0
2015-04-13 11:30:00,9.34,9.36,9.33,9.34,756800.0,9.1859,9.2055,9.176,9.1859,756800.0
2015-04-13 12:00:00,9.34,9.34,9.31,9.31,835200.0,9.1859,9.1859,9.1564,9.1564,835200.0
2015-04-13 12:30:00,9.32,9.32,9.31,9.31,592000.0,9.1662,9.1662,9.1564,9.1564,592000.0
2015-04-13 13:00:00,9.31,9.31,9.25,9.26,1371200.0,9.1564,9.1564,9.0974,9.1072,1371200.0
2015-04-13 13:30:00,9.26,9.26,9.22,9.26,601600.0,9.1072,9.1072,9.0679,9.1072,601600.0
2015-04-13 14:00:00,9.26,9.27,9.24,9.25,416000.0,9.1072,9.117,9.0875,9.0974,416000.0
2015-04-13 14:30:00,9.26,9.28,9.23,9.25,595200.0,9.1072,9.1269,9.0777,9.0974,595200.0
2015-04-13 15:00:00,9.25,9.27,9.22,9.23,904000.0,9.0974,9.117,9.0679,9.0777,904000.0
2015-04-13 15:30:00,9.23,9.25,9.2,9.22,2796800.0,9.0777,9.0974,9.0482,9.0679,2796800.0
2015-04-14 09:30:00,9.2,9.26,9.12,9.13,2894400.0,9.0482,9.1072,8.9695,8.9793,2894400.0
2015-04-14 10:00:00,9.13,9.15,9.08,9.12,2572800.0,8.9793,8.999,8.9302,8.9695,2572800.0
2015-04-14 10:30:00,9.12,9.12,9.07,9.1,2036800.0,8.9695,8.9695,8.9203,8.9498,2036800.0
2015-04-14 11:00:00,9.1,9.16,9.09,9.13,1547200.0,8.9498,9.0088,8.94,8.9793,1547200.0
2015-04-14 11:30:00,9.13,9.14,9.11,9.13,400000.0,8.9793,8.9892,8.9597,8.9793,400000.0
2015-04-14 12:00:00,9.13,9.16,9.13,9.15,864000.0,8.9793,9.0088,8.9793,8.999,864000.0
2015-04-14 12:30:00,9.15,9.2,9.15,9.15,1184000.0,8.999,9.0482,8.999,8.999,1184000.0
2015-04-14 13:00:00,9.15,9.15,9.12,9.14,1000000.0,8.999,8.999,8.9695,8.9892,1000000.0
2015-04-14 13:30:00,9.15,9.15,9.14,9.14,302400.0,8.999,8.999,8.9892,8.9892,302400.0
2015-04-14 14:00:00,9.14,9.15,9.13,9.15,260800.0,8.9892,8.999,8.9793,8.999,260800.0
2015-04-14 14:30:00,9.15,9.16,9.13,9.16,460800.0,8.999,9.0088,8.9793,9.0088,460800.0
2015-04-14 15:00:00,9.16,9.18,9.15,9.15,702400.0,9.0088,9.0285,8.999,8.999,702400.0
2015-04-14 15:30:00,9.15,9.17,9.15,9.17,1339200.0,8.999,9.0187,8.999,9.0187,1339200.0
2015-04-15 09:30:00,9.22,9.26,9.2,9.23,3968000.0,9.0679,9.1072,9.0482,9.0777,3968000.0
2015-04-15 10:00:00,9.24,9.25,9.21,9.22,1347200.0,9.0875,9.0974,9.058,9.0679,1347200.0
2015-04-15 10:30:00,9.23,9.24,9.23,9.24,454400.0,9.0777,9.0875,9.0777,9.0875,454400.0
2015-04-15 11:00:00,9.25,9.25,9.21,9.22,979200.0,9.0974,9.0974,9.058,9.0679,979200.0
2015-04-15 11:30:00,9.22,9.25,9.2,9.24,888000.0,9.0679,9.0974,9.0482,9.0875,888000.0
2015-04-15 12:00:00,9.24,9.25,9.23,9.24,545600.0,9.0875,9.0974,9.0777,9.0875,545600.0
2015-04-15 12:30:00,9.24,9.25,9.22,9.25,896000.0,9.0875,9.0974,9.0679,9.0974,896000.0
2015-04-15 13:00:00,9.25,9.29,9.24,9.29,870400.0,9.0974,9.1367,9.0875,9.1367,870400.0
2015-04-15 13:30:00,9.29,9.29,9.28,9.29,849600.0,9.1367,9.1367,9.1269,9.1367,849600.0
2015-04-15 14:00:00,9.29,9.31,9.28,9.3,1003200.0,9.1367,9.1564,9.1269,9.1465,1003200.0
2015-04-15 14:30:00,9.3,9.32,9.29,9.31,1043200.0,9.1465,9.1662,9.1367,9.1564,1043200.0
2015-04-15 15:00:00,9.31,9.32,9.3,9.31,977600.0,9.1564,9.1662,9.1465,9.1564,977600.0
2015-04-15 15:30:00,9.3,9.31,9.28,9.28,1776000.0,9.1465,9.1564,9.1269,9.1269,1776000.0
2015-04-16 09:30:00,9.23,9.28,9.22,9.26,2219200.0,9.0777,9.1269,9.0679,9.1072,2219200.0
2015-04-16 10:00:00,9.26,9.27,9.22,9.23,1168000.0,9.1072,9.117,9.0679,9.0777,1168000.0
2015-04-16 10:30:00,9.22,9.27,9.21,9.25,1190400.0,9.0679,9.117,9.058,9.0974,1190400.0
2015-04-16 11:00:00,9.25,9.27,9.24,9.26,928000.0,9.0974,9.117,9.0875,9.1072,928000.0
2015-04-16 11:30:00,9.26,9.26,9.23,9.25,648000.0,9.1072,9.1072,9.0777,9.0974,648000.0
2015-04-16 12:00:00,9.25,9.26,9.25,9.25,625600.0,9.0974,9.1072,9.0974,9.0974,625600.0
2015-04-16 12:30:00,9.26,9.27,9.24,9.25,443200.0,9.1072,9.117,9.0875,9.0974,443200.0
2015-04-16 13:00:00,9.25,9.26,9.24,9.24,516800.0,9.0974,9.1072,9.0875,9.0875,516800.0
2015-04-16 13:30:00,9.24,9.29,9.24,9.29,1052800.0,9.0875,9.1367,9.0875,9.1367,1052800.0
2015-04-16 14:00:00,9.29,9.29,9.27,9.28,675200.0,9.1367,9.1367,9.117,9.1269,675200.0
2015-04-16 14:30:00,9.28,9.28,9.26,9.26,339200.0,9.1269,9.1269,9.1072,9.1072,339200.0
2015-04-16 15:00:00,9.27,9.27,9.24,9.25,809600.0,9.117,9.117,9.0875,9.0974,809600.0
2015-04-16 15:30:00,9.25,9.27,9.24,9.26,1550400.0,9.0974,9.117,9.0875,9.1072,1550400.0
2015-04-17 09:30:00,9.08,9.13,9.0,9.03,6542400.0,8.9302,8.9793,8.8515,8.881,6542400.0
2015-04-17 10:00:00,9.02,9.03,8.96,8.98,3152000.0,8.8712,8.881,8.8121,8.8318,3152000.0
2015-04-17 10:30:00,8.98,9.02,8.98,8.98,1782400.0,8.8318,8.8712,8.8318,8.8318,1782400.0
2015-04-17 11:00:00,8.98,9.01,8.96,8.99,1307200.0,8.8318,8.8613,8.8121,8.8417,1307200.0
2015-04-17 11:30:00,8.99,9.0,8.96,9.0,1172800.0,8.8417,8.8515,8.8121,8.8515,1172800.0
2015-04-17 12:00:00,8.99,9.0,8.98,8.99,913600.0,8.8417,8.8515,8.8318,8.8417,913600.0
2015-04-17 12:30:00,8.98,8.99,8.97,8.99,1105600.0,8.8318,8.8417,8.822,8.8417,1105600.0
2015-04-17 13:00:00,8.99,9.0,8.98,8.98,328000.0,8.8417,8.8515,8.8318,8.8318,328000.0
2015-04-17 13:30:00,8.98,8.98,8.92,8.93,1840000.0,8.8318,8.8318,8.7728,8.7826,1840000.0
2015-04-17 14:00:00,8.93,8.94,8.89,8.93,2011200.0,8.7826,8.7925,8.7433,8.7826,2011200.0
2015-04-17 14:30:00,8.93,8.94,8.91,8.93,1009600.0,8.7826,8.7925,8.763,8.7826,1009600.0
2015-04-17 15:00:00,8.92,8.96,8.92,8.95,1265600.0,8.7728,8.8121,8.7728,8.8023,1265600.0
2015-04-17 15:30:00,8.95,9.0,8.95,8.97,4580800.0,8.8023,8.8515,8.8023,8.822,4580800.0
2015-04-20 09:30:00,9.06,9.16,9.05,9.16,5704000.0,8.9105,9.0088,8.9007,9.0088,5704000.0
2015-04-20 10:00:00,9.16,9.18,9.14,9.15,1662400.0,9.0088,9.0285,8.9892,8.999,1662400.0
2015-04-20 10:30:00,9.16,9.21,9.16,9.2,1286400.0,9.0088,9.058,9.0088,9.0482,1286400.0
2015-04-20 11:00:00,9.2,9.23,9.2,9.22,1633600.0,9.0482,9.0777,9.0482,9.0679,1633600.0
2015-04-20 11:30:00,9.22,9.23,9.21,9.23,1107200.0,9.0679,9.0777,9.058,9.0777,1107200.0
2015-04-20 12:00:00,9.23,9.23,9.21,9.22,577600.0,9.0777,9.0777,9.058,9.0679,577600.0
2015-04-20 12:30:00,9.22,9.22,9.21,9.22,350400.0,9.0679,9.0679,9.058,9.0679,350400.0
2015-04-20 13:00:00,9.22,9.24,9.21,9.22,699200.0,9.0679,9.0875,9.058,9.0679,699200.0
2015-04-20 13:30:00,9.22,9.23,9.22,9.23,950400.0,9.0679,9.0777,9.0679,9.0777,950400.0
2015-04-20 14:00:00,9.23,9.23,9.21,9.22,875200.0,9.0777,9.0777,9.058,9.0679,875200.0
2015-04-20 14:30:00,9.22,9.24,9.22,9.24,974400.0,9.0679,9.0875,9.0679,9.0875,974400.0
2015-04-20 15:00:00,9.24,9.27,9.23,9.25,1806400.0,9.0875,9.117,9.0777,9.0974,1806400.0
2015-04-20 15:30:00,9.25,9.26,9.23,9.24,2200000.0,9.0974,9.1072,9.0777,9.0875,2200000.0
2015-04-21 09:30:00,9.34,9.38,9.3,9.31,3348800.0,9.1859,9.2252,9.1465,9.1564,3348800.0
2015-04-21 10:00:00,9.31,9.35,9.3,9.33,1955200.0,9.1564,9.1957,9.1465,9.176,1955200.0
2015-04-21 10:30:00,9.33,9.33,9.3,9.31,2065600.0,9.176,9.176,9.1465,9.1564,2065600.0
2015-04-21 11:00:00,9.32,9.34,9.31,9.32,537600.0,9.1662,9.1859,9.1564,9.1662,537600.0
2015-04-21 11:30:00,9.32,9.34,9.3,9.31,684800.0,9.1662,9.1859,9.1465,9.1564,684800.0
2015-04-21 12:00:00,9.32,9.33,9.3,9.33,272000.0,9.1662,9.176,9.1465,9.176,272000.0
2015-04-21 12:30:00,9.33,9.34,9.32,9.33,244800.0,9.176,9.1859,9.1662,9.176,244800.0
2015-04-21 13:00:00,9.33,9.36,9.33,9.35,712000.0,9.176,9.2055,9.176,9.1957,712000.0
2015-04-21 13:30:00,9.36,9.36,9.32,9.32,676800.0,9.2055,9.2055,9.1662,9.1662,676800.0
2015-04-21 14:00:00,9.31,9.35,9.3,9.35,1219200.0,9.1564,9.1957,9.1465,9.1957,1219200.0
2015-04-21 14:30:00,9.35,9.35,9.33,9.34,467200.0,9.1957,9.1957,9.176,9.1859,467200.0
2015-04-21 15:00:00,9.34,9.35,9.32,9.32,603200.0,9.1859,9.1957,9.1662,9.1662,603200.0
2015-04-21 15:30:00,9.32,9.33,9.31,9.31,1984000.0,9.1662,9.176,9.1564,9.1564,1984000.0
2015-04-22 09:30:00,9.36,9.38,9.28,9.31,2200000.0,9.2055,9.2252,9.1269,9.1564,2200000.0
2015-04-22 10:00:00,9.31,9.32,9.24,9.28,2156800.0,9.1564,9.1662,9.0875,9.1269,2156800.0
2015-04-22 10:30:00,9.28,9.34,9.27,9.34,2222400.0,9.1269,9.1859,9.117,9.1859,2222400.0
2015-04-22 11:00:00,9.34,9.37,9.33,9.35,1656000.0,9.1859,9.2154,9.176,9.1957,1656000.0
2015-04-22 11:30:00,9.35,9.37,9.34,9.37,854400.0,9.1957,9.2154,9.1859,9.2154,854400.0
2015-04-22 12:00:00,9.37,9.37,9.34,9.36,548800.0,9.2154,9.2154,9.1859,9.2055,548800.0
2015-04-22 12:30:00,9.37,9.37,9.36,9.36,902400.0,9.2154,9.2154,9.2055,9.2055,902400.0
2015-04-22 13:00:00,9.37,9.37,9.35,9.36,347200.0,9.2154,9.2154,9.1957,9.2055,347200.0
2015-04-22 13:30:00,9.36,9.4,9.36,9.39,1254400.0,9.2055,9.2449,9.2055,9.2351,1254400.0
2015-04-22 14:00:00,9.39,9.42,9.39,9.41,1163200.0,9.2351,9.2646,9.2351,9.2547,1163200.0
2015-04-22 14:30:00,9.42,9.42,9.41,9.41,867200.0,9.2646,9.2646,9.2547,9.2547,867200.0
2015-04-22 15:00:00,9.42,9.45,9.42,9.43,1540800.0,9.2646,9.2941,9.2646,9.2744,1540800.0
2015-04-22 15:30:00,9.44,9.44,9.4,9.42,2603200.0,9.2842,9.2842,9.2449,9.2646,2603200.0
2015-04-23 09:30:00,9.36,9.42,9.35,9.42,1745600.0,9.2055,9.2646,9.1957,9.2646,1745600.0
2015-04-23 10:00:00,9.43,9.45,9.39,9.41,2376000.0,9.2744,9.2941,9.2351,9.2547,2376000.0
2015-04-23 10:30:00,9.4,9.43,9.38,9.38,680000.0,9.2449,9.2744,9.2252,9.2252,680000.0
2015-04-23 11:00:00,9.38,9.41,9.38,9.41,491200.0,9.2252,9.2547,9.2252,9.2547,491200.0
2015-04-23 11:30:00,9.41,9.48,9.4,9.46,1550400.0,9.2547,9.3236,9.2449,9.3039,1550400.0
2015-04-23 12:00:00,9.46,9.48,9.44,9.48,936000.0,9.3039,9.3236,9.2842,9.3236,936000.0
2015-04-23 12:30:00,9.48,9.52,9.47,9.51,1344000.0,9.3236,9.3629,9.3137,9.3531,1344000.0
2015-04-23 13:00:00,9.52,9.52,9.5,9.51,652800.0,9.3629,9.3629,9.3432,9.3531,652800.0
2015-04-23 13:30:00,9.51,9.52,9.5,9.51,681600.0,9.3531,9.3629,9.3432,9.3531,681600.0
2015-04-23 14:00:00,9.52,9.55,9.51,9.54,1275200.0,9.3629,9.3924,9.3531,9.3826,1275200.0
2015-04-23 14:30:00,9.54,9.54,9.52,9.53,710400.0,9.3826,9.3826,9.3629,9.3727,710400.0
2015-04-23 15:00:00,9.53,9.57,9.52,9.54,1673600.0,9.3727,9.4121,9.3629,9.3826,1673600.0
2015-04-23 15:30:00,9.54,9.54,9.49,9.49,2403200.0,9.3826,9.3826,9.3334,9.3334,2403200.0
2015-04-24 09:30:00,9.69,9.72,9.67,9.7,3977600.0,9.5301,9.5596,9.5104,9.5399,3977600.0
2015-04-24 10:00:00,9.71,9.72,9.66,9.7,1708800.0,9.5498,9.5596,9.5006,9.5399,1708800.0
2015-04-24 10:30:00,9.71,9.72,9.69,9.71,1318400.0,9.5498,9.5596,9.5301,9.5498,1318400.0
2015-04-24 11:00:00,9.71,9.73,9.7,9.73,884800.0,9.5498,9.5694,9.5399,9.5694,884800.0
2015-04-24 11:30:00,9.73,9.74,9.72,9.73,1038400.0,9.5694,9.5793,9.5596,9.5694,1038400.0
2015-04-24 12:00:00,9.73,9.77,9.73,9.76,843200.0,9.5694,9.6088,9.5694,9.5989,843200.0
2015-04-24 12:30:00,9.76,9.77,9.73,9.74,980800.0,9.5989,9.6088,9.5694,9.5793,980800.0
2015-04-24 13:00:00,9.74,9.76,9.74,9.76,627200.0,9.5793,9.5989,9.5793,9.5989,627200.0
2015-04-24 13:30:00,9.76,9.76,9.73,9.73,432000.0,9.5989,9.5989,9.5694,9.5694,432000.0
2015-04-24 14:00:00,9.73,9.76,9.73,9.76,692800.0,9.5694,9.5989,9.5694,9.5989,692800.0
2015-04-24 14:30:00,9.76,9.77,9.73,9.74,993600.0,9.5989,9.6088,9.5694,9.5793,993600.0
2015-04-24 15:00:00,9.74,9.75,9.73,9.74,830400.0,9.5793,9.5891,9.5694,9.5793,830400.0
2015-04-24 15:30:00,9.74,9.76,9.74,9.74,2281600.0,9.5793,9.5989,9.5793,9.5793,2281600.0
2015-04-27 09:30:00,9.82,9.85,9.78,9.84,4659200.0,9.658,9.6875,9.6186,9.6776,4659200.0
2015-04-27 10:00:00,9.84,9.85,9.82,9.83,1804800.0,9.6776,9.6875,9.658,9.6678,1804800.0
2015-04-27 10:30:00,9.83,9.83,9.79,9.79,1456000.0,9.6678,9.6678,9.6285,9.6285,1456000.0
2015-04-27 11:00:00,9.79,9.81,9.77,9.81,1171200.0,9.6285,9.6481,9.6088,9.6481,1171200.0
2015-04-27 11:30:00,9.81,9.81,9.75,9.76,1667200.0,9.6481,9.6481,9.5891,9.5989,1667200.0
2015-04-27 12:00:00,9.76,9.77,9.71,9.74,2396800.0,9.5989,9.6088,9.5498,9.5793,2396800.0
2015-04-27 12:30:00,9.75,9.75,9.71,9.72,982400.0,9.5891,9.5891,9.5498,9.5596,982400.0
2015-04-27 13:00:00,9.72,9.75,9.71,9.73,1089600.0,9.5596,9.5891,9.5498,9.5694,1089600.0
2015-04-27 13:30:00,9.73,9.74,9.71,9.71,1046400.0,9.5694,9.5793,9.5498,9.5498,1046400.0
2015-04-27 14:00:00,9.71,9.73,9.69,9.72,942400.0,9.5498,9.5694,9.5301,9.5596,942400.0
2015-04-27 14:30:00,9.72,9.72,9.68,9.69,697600.0,9.5596,9.5596,9.5203,9.5301,697600.0
2015-04-27 15:00:00,9.7,9.71,9.65,9.68,820800.0,9.5399,9.5498,9.4908,9.5203,820800.0
2015-04-27 15:30:00,9.68,9.7,9.66,9.7,2483200.0,9.5203,9.5399,9.5006,9.5399,2483200.0
2015-04-28 09:30:00,9.71,9.72,9.62,9.62,4737600.0,9.5498,9.5596,9.4613,9.4613,4737600.0
2015-04-28 10:00:00,9.61,9.62,9.49,9.58,4128000.0,9.4514,9.4613,9.3334,9.4219,4128000.0
2015-04-28 10:30:00,9.58,9.65,9.57,9.62,1606400.0,9.4219,9.4908,9.4121,9.4613,1606400.0
2015-04-28 11:00:00,9.63,9.69,9.63,9.66,1182400.0,9.4711,9.5301,9.4711,9.5006,1182400.0
2015-04-28 11:30:00,9.67,9.71,9.66,9.7,976000.0,9.5104,9.5498,9.5006,9.5399,976000.0
2015-04-28 12:00:00,9.7,9.73,9.7,9.72,840000.0,9.5399,9.5694,9.5399,9.5596,840000.0
2015-04-28 12:30:00,9.72,9.75,9.7,9.73,480000.0,9.5596,9.5891,9.5399,9.5694,480000.0
2015-04-28 13:00:00,9.72,9.74,9.72,9.72,416000.0,9.5596,9.5793,9.5596,9.5596,416000.0
2015-04-28 13:30:00,9.72,9.72,9.69,9.7,411200.0,9.5596,9.5596,9.5301,9.5399,411200.0
2015-04-28 14:00:00,9.69,9.69,9.65,9.66,545600.0,9.5301,9.5301,9.4908,9.5006,545600.0
2015-04-28 14:30:00,9.66,9.68,9.64,9.66,507200.0,9.5006,9.5203,9.4809,9.5006,507200.0
2015-04-28 15:00:00,9.66,9.68,9.63,9.64,377600.0,9.5006,9.5203,9.4711,9.4809,377600.0
2015-04-28 15:30:00,9.64,9.66,9.62,9.65,2297600.0,9.4809,9.5006,9.4613,9.4908,2297600.0
2015-04-29 09:30:00,9.54,9.66,9.54,9.61,2577600.0,9.3826,9.5006,9.3826,9.4514,2577600.0
2015-04-29 10:00:00,9.62,9.63,9.54,9.55,2113600.0,9.4613,9.4711,9.3826,9.3924,2113600.0
2015-04-29 10:30:00,9.55,9.6,9.55,9.56,1158400.0,9.3924,9.4416,9.3924,9.4022,1158400.0
2015-04-29 11:00:00,9.56,9.6,9.56,9.57,868800.0,9.4022,9.4416,9.4022,9.4121,868800.0
2015-04-29 11:30:00,9.57,9.57,9.54,9.55,1356800.0,9.4121,9.4121,9.3826,9.3924,1356800.0
2015-04-29 12:00:00,9.54,9.55,9.45,9.46,2192000.0,9.3826,9.3924,9.2941,9.3039,2192000.0
2015-04-29 12:30:00,9.46,9.49,9.43,9.49,1436800.0,9.3039,9.3334,9.2744,9.3334,1436800.0
2015-04-29 13:00:00,9.48,9.49,9.46,9.47,849600.0,9.3236,9.3334,9.3039,9.3137,849600.0
2015-04-29 13:30:00,9.47,9.56,9.47,9.55,1452800.0,9.3137,9.4022,9.3137,9.3924,1452800.0
2015-04-29 14:00:00,9.56,9.58,9.49,9.57,3724800.0,9.4022,9.4219,9.3334,9.4121,3724800.0
2015-04-29 14:30:00,9.57,9.62,9.56,9.58,2801600.0,9.4121,9.4613,9.4022,9.4219,2801600.0
2015-04-29 15:00:00,9.58,9.59,9.52,9.55,1580800.0,9.4219,9.4318,9.3629,9.3924,1580800.0
2015-04-29 15:30:00,9.55,9.59,9.52,9.53,3246400.0,9.3924,9.4318,9.3629,9.3727,3246400.0
2015-04-30 09:30:00,9.43,9.5,9.39,9.4,3638400.0,9.2744,9.3432,9.2351,9.2449,3638400.0
2015-04-30 10:00:00,9.39,9.42,9.34,9.36,3401600.0,9.2351,9.2646,9.1859,9.2055,3401600.0
2015-04-30 10:30:00,9.35,9.38,9.32,9.35,2332800.0,9.1957,9.2252,9.1662,9.1957,2332800.0
2015-04-30 11:00:00,9.35,9.43,9.35,9.41,2537600.0,9.1957,9.2744,9.1957,9.2547,2537600.0
2015-04-30 11:30:00,9.42,9.44,9.35,9.35,1152000.0,9.2646,9.2842,9.1957,9.1957,1152000.0
2015-04-30 12:00:00,9.35,9.38,9.34,9.35,700800.0,9.1957,9.2252,9.1859,9.1957,700800.0
2015-04-30 12:30:00,9.35,9.35,9.29,9.32,2342400.0,9.1957,9.1957,9.1367,9.1662,2342400.0
2015-04-30 13:00:00,9.32,9.34,9.3,9.31,1568000.0,9.1662,9.1859,9.1465,9.1564,1568000.0
2015-04-30 13:30:00,9.31,9.33,9.29,9.29,1084800.0,9.1564,9.176,9.1367,9.1367,1084800.0
2015-04-30 14:00:00,9.29,9.31,9.25,9.25,1932800.0,9.1367,9.1564,9.0974,9.0974,1932800.0
2015-04-30 14:30:00,9.25,9.26,9.21,9.21,2491200.0,9.0974,9.1072,9.058,9.058,2491200.0
2015-04-30 15:00:00,9.21,9.22,9.14,9.17,4222400.0,9.058,9.0679,8.9892,9.0187,4222400.0
2015-04-30 15:30:00,9.17,9.23,9.16,9.23,4217600.0,9.0187,9.0777,9.0088,9.0777,4217600.0
2015-05-01 09:30:00,9.3,9.39,9.3,9.35,4424000.0,9.1465,9.2351,9.1465,9.1957,4424000.0
2015-05-01 10:00:00,9.34,9.41,9.33,9.39,3633600.0,9.1859,9.2547,9.176,9.2351,3633600.0
2015-05-01 10:30:00,9.39,9.4,9.33,9.36,1878400.0,9.2351,9.2449,9.176,9.2055,1878400.0
2015-05-01 11:00:00,9.36,9.39,9.35,9.39,1134400.0,9.2055,9.2351,9.1957,9.2351,1134400.0
2015-05-01 11:30:00,9.39,9.4,9.32,9.35,1505600.0,9.2351,9.2449,9.1662,9.1957,1505600.0
2015-05-01 12:00:00,9.35,9.36,9.33,9.36,814400.0,9.1957,9.2055,9.176,9.2055,814400.0
2015-05-01 12:30:00,9.36,9.39,9.36,9.39,780800.0,9.2055,9.2351,9.2055,9.2351,780800.0
2015-05-01 13:00:00,9.39,9.39,9.37,9.38,520000.0,9.2351,9.2351,9.2154,9.2252,520000.0
2015-05-01 13:30:00,9.38,9.44,9.38,9.43,1251200.0,9.2252,9.2842,9.2252,9.2744,1251200.0
2015-05-01 14:00:00,9.43,9.48,9.43,9.48,1742400.0,9.2744,9.3236,9.2744,9.3236,1742400.0
2015-05-01 14:30:00,9.48,9.48,9.45,9.45,856000.0,9.3236,9.3236,9.2941,9.2941,856000.0
2015-05-01 15:00:00,9.45,9.46,9.43,9.43,1086400.0,9.2941,9.3039,9.2744,9.2744,1086400.0
2015-05-01 15:30:00,9.44,9.49,9.44,9.48,4187200.0,9.2842,9.3334,9.2842,9.3236,4187200.0
2015-05-04 09:30:00,9.54,9.62,9.52,9.62,3404800.0,9.3826,9.4613,9.3629,9.4613,3404800.0
2015-05-04 10:00:00,9.61,9.63,9.59,9.61,1700800.0,9.4514,9.4711,9.4318,9.4514,1700800.0
2015-05-04 10:30:00,9.61,9.61,9.55,9.56,1811200.0,9.4514,9.4514,9.3924,9.4022,1811200.0
2015-05-04 11:00:00,9.56,9.58,9.55,9.56,923200.0,9.4022,9.4219,9.3924,9.4022,923200.0
2015-05-04 11:30:00,9.56,9.57,9.54,9.57,961600.0,9.4022,9.4121,9.3826,9.4121,961600.0
2015-05-04 12:00:00,9.57,9.58,9.56,9.58,931200.0,9.4121,9.4219,9.4022,9.4219,931200.0
2015-05-04 12:30:00,9.58,9.58,9.53,9.54,852800.0,9.4219,9.4219,9.3727,9.3826,852800.0
2015-05-04 13:00:00,9.54,9.54,9.5,9.52,939200.0,9.3826,9.3826,9.3432,9.3629,939200.0
2015-05-04 13:30:00,9.52,9.55,9.51,9.55,756800.0,9.3629,9.3924,9.3531,9.3924,756800.0
2015-05-04 14:00:00,9.55,9.56,9.53,9.55,1030400.0,9.3924,9.4022,9.3727,9.3924,1030400.0
2015-05-04 14:30:00,9.55,9.57,9.54,9.55,536000.0,9.3924,9.4121,9.3826,9.3924,536000.0
2015-05-04 15:00:00,9.55,9.55,9.52,9.53,564800.0,9.3924,9.3924,9.3629,9.3727,564800.0
2015-05-04 15:30:00,9.53,9.55,9.5,9.51,1164800.0,9.3727,9.3924,9.3432,9.3531,1164800.0
2015-05-05 09:30:00,9.44,9.47,9.34,9.35,4550400.0,9.2842,9.3137,9.1859,9.1957,4550400.0
2015-05-05 10:00:00,9.35,9.37,9.3,9.34,3384000.0,9.1957,9.2154,9.1465,9.1859,3384000.0
2015-05-05 10:30:00,9.34,9.35,9.29,9.34,2094400.0,9.1859,9.1957,9.1367,9.1859,2094400.0
2015-05-05 11:00:00,9.33,9.33,9.24,9.25,2196800.0,9.176,9.176,9.0875,9.0974,2196800.0
2015-05-05 11:30:00,9.24,9.28,9.22,9.28,2012800.0,9.0875,9.1269,9.0679,9.1269,2012800.0
2015-05-05 12:00:00,9.29,9.31,9.28,9.29,931200.0,9.1367,9.1564,9.1269,9.1367,931200.0
2015-05-05 12:30:00,9.29,9.3,9.26,9.27,961600.0,9.1367,9.1465,9.1072,9.117,961600.0
2015-05-05 13:00:00,9.27,9.27,9.22,9.24,1609600.0,9.117,9.117,9.0679,9.0875,1609600.0
2015-05-05 13:30:00,9.24,9.26,9.22,9.23,617600.0,9.0875,9.1072,9.0679,9.0777,617600.0
2015-05-05 14:00:00,9.23,9.26,9.21,9.23,1625600.0,9.0777,9.1072,9.058,9.0777,1625600.0
2015-05-05 14:30:00,9.23,9.25,9.19,9.22,1974400.0,9.0777,9.0974,9.0384,9.0679,1974400.0
2015-05-05 15:00:00,9.22,9.25,9.2,9.24,1164800.0,9.0679,9.0974,9.0482,9.0875,1164800.0
2015-05-05 15:30:00,9.24,9.26,9.2,9.2,3216000.0,9.0875,9.1072,9.0482,9.0482,3216000.0
2015-05-06 09:30:00,9.23,9.28,9.07,9.1,6792000.0,9.0777,9.1269,8.9203,8.9498,6792000.0
2015-05-06 10:00:00,9.1,9.11,9.03,9.1,5643200.0,8.9498,8.9597,8.881,8.9498,5643200.0
2015-05-06 10:30:00,9.11,9.16,9.06,9.14,3644800.0,8.9597,9.0088,8.9105,8.9892,3644800.0
2015-05-06 11:00:00,9.15,9.18,9.1,9.13,1987200.0,8.999,9.0285,8.9498,8.9793,1987200.0
2015-05-06 11:30:00,9.13,9.15,9.1,9.13,1697600.0,8.9793,8.999,8.9498,8.9793,1697600.0
2015-05-06 12:00:00,9.13,9.13,9.08,9.1,1232000.0,8.9793,8.9793,8.9302,8.9498,1232000.0
2015-05-06 12:30:00,9.09,9.11,9.06,9.07,865600.0,8.94,8.9597,8.9105,8.9203,865600.0
2015-05-06 13:00:00,9.08,9.09,9.04,9.05,739200.0,8.9302,8.94,8.8908,8.9007,739200.0
2015-05-06 13:30:00,9.04,9.05,8.99,9.02,1908800.0,8.8908,8.9007,8.8417,8.8712,1908800.0
2015-05-06 14:00:00,9.02,9.03,8.98,9.0,1838400.0,8.8712,8.881,8.8318,8.8515,1838400.0
2015-05-06 14:30:00,9.0,9.0,8.95,8.99,2326400.0,8.8515,8.8515,8.8023,8.8417,2326400.0
2015-05-06 15:00:00,8.98,9.02,8.96,9.02,1531200.0,8.8318,8.8712,8.8121,8.8712,1531200.0
2015-05-06 15:30:00,9.02,9.08,9.0,9.08,2768000.0,8.8712,8.9302,8.8515,8.9302,2768000.0
2015-05-07 09:30:00,9.07,9.18,9.05,9.1,5107200.0,8.9203,9.0285,8.9007,8.9498,5107200.0
2015-05-07 10:00:00,9.09,9.15,9.07,9.11,3304000.0,8.94,8.999,8.9203,8.9597,3304000.0
2015-05-07 10:30:00,9.1,9.18,9.07,9.15,3032000.0,8.9498,9.0285,8.9203,8.999,3032000.0
2015-05-07 11:00:00,9.15,9.19,9.13,9.19,1716800.0,8.999,9.0384,8.9793,9.0384,1716800.0
2015-05-07 11:30:00,9.19,9.19,9.16,9.16,1516800.0,9.0384,9.0384,9.0088,9.0088,1516800.0
2015-05-07 12:00:00,9.16,9.2,9.15,9.2,1806400.0,9.0088,9.0482,8.999,9.0482,1806400.0
2015-05-07 12:30:00,9.2,9.23,9.2,9.21,1566400.0,9.0482,9.0777,9.0482,9.058,1566400.0
2015-05-07 13:00:00,9.21,9.23,9.17,9.18,2926400.0,9.058,9.0777,9.0187,9.0285,2926400.0
2015-05-07 13:30:00,9.18,9.21,9.18,9.18,1604800.0,9.0285,9.058,9.0285,9.0285,1604800.0
2015-05-07 14:00:00,9.18,9.22,9.18,9.21,1694400.0,9.0285,9.0679,9.0285,9.058,1694400.0
2015-05-07 14:30:00,9.21,9.22,9.19,9.21,1142400.0,9.058,9.0679,9.0384,9.058,1142400.0
2015-05-07 15:00:00,9.2,9.21,9.16,9.17,993600.0,9.0482,9.058,9.0088,9.0187,993600.0
2015-05-07 15:30:00,9.17,9.2,9.15,9.18,2556800.0,9.0187,9.0482,8.999,9.0285,2556800.0
2015-05-08 09:30:00,9.37,9.42,9.34,9.4,5121600.0,9.2154,9.2646,9.1859,9.2449,5121600.0
2015-05-08 10:00:00,9.4,9.42,9.38,9.4,2558400.0,9.2449,9.2646,9.2252,9.2449,2558400.0
2015-05-08 10:30:00,9.41,9.42,9.39,9.4,2120000.0,9.2547,9.2646,9.2351,9.2449,2120000.0
2015-05-08 11:00:00,9.4,9.43,9.4,9.42,892800.0,9.2449,9.2744,9.2449,9.2646,892800.0
2015-05-08 11:30:00,9.42,9.45,9.42,9.44,2355200.0,9.2646,9.2941,9.2646,9.2842,2355200.0
2015-05-08 12:00:00,9.44,9.45,9.41,9.41,2358400.0,9.2842,9.2941,9.2547,9.2547,2358400.0
2015-05-08 12:30:00,9.41,9.42,9.41,9.41,523200.0,9.2547,9.2646,9.2547,9.2547,523200.0
2015-05-08 13:00:00,9.41,9.43,9.4,9.4,456000.0,9.2547,9.2744,9.2449,9.2449,456000.0
2015-05-08 13:30:00,9.41,9.41,9.39,9.4,566400.0,9.2547,9.2547,9.2351,9.2449,566400.0
2015-05-08 14:00:00,9.4,9.41,9.39,9.4,336000.0,9.2449,9.2547,9.2351,9.2449,336000.0
2015-05-08 14:30:00,9.4,9.4,9.38,9.4,1238400.0,9.2449,9.2449,9.2252,9.2449,1238400.0
2015-05-08 15:00:00,9.4,9.41,9.39,9.4,1172800.0,9.2449,9.2547,9.2351,9.2449,1172800.0
2015-05-08 15:30:00,9.4,9.43,9.4,9.4,2073600.0,9.2449,9.2744,9.2449,9.2449,2073600.0
2015-05-11 09:30:00,9.42,9.46,9.38,9.42,3195200.0,9.2646,9.3039,9.2252,9.2646,3195200.0
2015-05-11 10:00:00,9.42,9.44,9.39,9.39,1304000.0,9.2646,9.2842,9.2351,9.2351,1304000.0
2015-05-11 10:30:00,9.39,9.39,9.35,9.38,2059200.0,9.2351,9.2351,9.1957,9.2252,2059200.0
2015-05-11 11:00:00,9.39,9.41,9.36,9.39,1048000.0,9.2351,9.2547,9.2055,9.2351,1048000.0
2015-05-11 11:30:00,9.39,9.41,9.37,9.41,992000.0,9.2351,9.2547,9.2154,9.2547,992000.0
2015-05-11 12:00:00,9.41,9.42,9.37,9.38,614400.0,9.2547,9.2646,9.2154,9.2252,614400.0
2015-05-11 12:30:00,9.38,9.39,9.37,9.38,496000.0,9.2252,9.2351,9.2154,9.2252,496000.0
2015-05-11 13:00:00,9.38,9.41,9.38,9.4,256000.0,9.2252,9.2547,9.2252,9.2449,256000.0
2015-05-11 13:30:00,9.41,9.41,9.38,9.38,366400.0,9.2547,9.2547,9.2252,9.2252,366400.0
2015-05-11 14:00:00,9.38,9.39,9.36,9.38,920000.0,9.2252,9.2351,9.2055,9.2252,920000.0
2015-05-11 14:30:00,9.38,9.39,9.35,9.36,737600.0,9.2252,9.2351,9.1957,9.2055,737600.0
2015-05-11 15:00:00,9.35,9.37,9.32,9.36,2016000.0,9.1957,9.2154,9.1662,9.2055,2016000.0
2015-05-11 15:30:00,9.36,9.37,9.33,9.33,1739200.0,9.2055,9.2154,9.176,9.176,1739200.0
2015-05-12 09:30:00,9.22,9.22,9.08,9.13,4496000.0,9.0679,9.0679,8.9302,8.9793,4496000.0
2015-05-12 10:00:00,9.13,9.16,9.11,9.14,1083200.0,8.9793,9.0088,8.9597,8.9892,1083200.0
2015-05-12 10:30:00,9.14,9.26,9.14,9.23,1753600.0,8.9892,9.1072,8.9892,9.0777,1753600.0
2015-05-12 11:00:00,9.23,9.29,9.23,9.25,974400.0,9.0777,9.1367,9.0777,9.0974,974400.0
2015-05-12 11:30:00,9.25,9.28,9.25,9.26,424000.0,9.0974,9.1269,9.0974,9.1072,424000.0
2015-05-12 12:00:00,9.26,9.27,9.22,9.25,496000.0,9.1072,9.117,9.0679,9.0974,496000.0
2015-05-12 12:30:00,9.24,9.3,9.24,9.29,1091200.0,9.0875,9.1465,9.0875,9.1367,1091200.0
2015-05-12 13:00:00,9.29,9.34,9.28,9.32,905600.0,9.1367,9.1859,9.1269,9.1662,905600.0
2015-05-12 13:30:00,9.31,9.32,9.27,9.29,732800.0,9.1564,9.1662,9.117,9.1367,732800.0
2015-05-12 14:00:00,9.29,9.32,9.27,9.32,779200.0,9.1367,9.1662,9.117,9.1662,779200.0
2015-05-12 14:30:00,9.32,9.34,9.28,9.28,1451200.0,9.1662,9.1859,9.1269,9.1269,1451200.0
2015-05-12 15:00:00,9.29,9.3,9.27,9.28,768000.0,9.1367,9.1465,9.117,9.1269,768000.0
2015-05-12 15:30:00,9.28,9.29,9.25,9.25,1320000.0,9.1269,9.1367,9.0974,9.0974,1320000.0
2015-05-13 09:30:00,9.33,9.43,9.31,9.38,5678400.0,9.176,9.2744,9.1564,9.2252,5678400.0
2015-05-13 10:00:00,9.38,9.4,9.36,9.38,964800.0,9.2252,9.2449,9.2055,9.2252,964800.0
2015-05-13 10:30:00,9.38,9.38,9.31,9.32,1489600.0,9.2252,9.2252,9.1564,9.1662,1489600.0
2015-05-13 11:00:00,9.32,9.33,9.29,9.3,880000.0,9.1662,9.176,9.1367,9.1465,880000.0
2015-05-13 11:30:00,9.3,9.33,9.28,9.32,608000.0,9.1465,9.176,9.1269,9.1662,608000.0
2015-05-13 12:00:00,9.31,9.33,9.28,9.29,355200.0,9.1564,9.176,9.1269,9.1367,355200.0
2015-05-13 12:30:00,9.29,9.32,9.28,9.31,505600.0,9.1367,9.1662,9.1269,9.1564,505600.0
2015-05-13 13:00:00,9.31,9.34,9.31,9.33,585600.0,9.1564,9.1859,9.1564,9.176,585600.0
2015-05-13 13:30:00,9.33,9.34,9.32,9.33,478400.0,9.176,9.1859,9.1662,9.176,478400.0
2015-05-13 14:00:00,9.33,9.34,9.27,9.29,972800.0,9.176,9.1859,9.117,9.1367,972800.0
2015-05-13 14:30:00,9.28,9.31,9.27,9.29,731200.0,9.1269,9.1564,9.117,9.1367,731200.0
2015-05-13 15:00:00,9.29,9.3,9.27,9.28,488000.0,9.1367,9.1465,9.117,9.1269,488000.0
2015-05-13 15:30:00,9.28,9.29,9.26,9.28,1529600.0,9.1269,9.1367,9.1072,9.1269,1529600.0
2015-05-14 09:30:00,9.44,9.45,9.37,9.4,3267200.0,9.2842,9.2941,9.2154,9.2449,3267200.0
2015-05-14 10:00:00,9.4,9.47,9.39,9.46,1913600.0,9.2449,9.3137,9.2351,9.3039,1913600.0
2015-05-14 10:30:00,9.46,9.47,9.45,9.47,1201600.0,9.3039,9.3137,9.2941,9.3137,1201600.0
2015-05-14 11:00:00,9.47,9.49,9.46,9.48,1961600.0,9.3137,9.3334,9.3039,9.3236,1961600.0
2015-05-14 11:30:00,9.47,9.5,9.46,9.49,1524800.0,9.3137,9.3432,9.3039,9.3334,1524800.0
2015-05-14 12:00:00,9.49,9.51,9.48,9.5,1212800.0,9.3334,9.3531,9.3236,9.3432,1212800.0
2015-05-14 12:30:00,9.51,9.52,9.5,9.52,1020800.0,9.3531,9.3629,9.3432,9.3629,1020800.0
2015-05-14 13:00:00,9.52,9.54,9.52,9.54,728000.0,9.3629,9.3826,9.3629,9.3826,728000.0
2015-05-14 13:30:00,9.54,9.55,9.53,9.54,1190400.0,9.3826,9.3924,9.3727,9.3826,1190400.0
2015-05-14 14:00:00,9.54,9.55,9.53,9.55,548800.0,9.3826,9.3924,9.3727,9.3924,548800.0
2015-05-14 14:30:00,9.55,9.55,9.53,9.54,776000.0,9.3924,9.3924,9.3727,9.3826,776000.0
2015-05-14 15:00:00,9.55,9.56,9.54,9.55,897600.0,9.3924,9.4022,9.3826,9.3924,897600.0
2015-05-14 15:30:00,9.56,9.57,9.55,9.56,2219200.0,9.4022,9.4121,9.3924,9.4022,2219200.0
2015-05-15 09:30:00,9.61,9.63,9.55,9.56,2644800.0,9.4514,9.4711,9.3924,9.4022,2644800.0
2015-05-15 10:00:00,9.56,9.56,9.52,9.55,1798400.0,9.4022,9.4022,9.3629,9.3924,1798400.0
2015-05-15 10:30:00,9.55,9.58,9.53,9.57,1254400.0,9.3924,9.4219,9.3727,9.4121,1254400.0
2015-05-15 11:00:00,9.57,9.58,9.54,9.54,1038400.0,9.4121,9.4219,9.3826,9.3826,1038400.0
2015-05-15 11:30:00,9.53,9.55,9.52,9.54,1084800.0,9.3727,9.3924,9.3629,9.3826,1084800.0
2015-05-15 12:00:00,9.54,9.55,9.53,9.54,401600.0,9.3826,9.3924,9.3727,9.3826,401600.0
2015-05-15 12:30:00,9.53,9.55,9.53,9.54,372800.0,9.3727,9.3924,9.3727,9.3826,372800.0
2015-05-15 13:00:00,9.54,9.55,9.53,9.53,390400.0,9.3826,9.3924,9.3727,9.3727,390400.0
2015-05-15 13:30:00,9.53,9.53,9.52,9.53,142400.0,9.3727,9.3727,9.3629,9.3727,142400.0
2015-05-15 14:00:00,9.53,9.54,9.51,9.54,292800.0,9.3727,9.3826,9.3531,9.3826,292800.0
2015-05-15 14:30:00,9.53,9.56,9.53,9.56,441600.0,9.3727,9.4022,9.3727,9.4022,441600.0
2015-05-15 15:00:00,9.55,9.56,9.54,9.54,358400.0,9.3924,9.4022,9.3826,9.3826,358400.0
2015-05-15 15:30:00,9.54,9.56,9.54,9.56,1516800.0,9.3826,9.4022,9.3826,9.4022,1516800.0
2015-05-18 09:30:00,9.52,9.57,9.51,9.56,1684800.0,9.3629,9.4121,9.3531,9.4022,1684800.0
2015-05-18 10:00:00,9.56,9.57,9.53,9.54,908800.0,9.4022,9.4121,9.3727,9.3826,908800.0
2015-05-18 10:30:00,9.55,9.56,9.53,9.53,536000.0,9.3924,9.4022,9.3727,9.3727,536000.0
2015-05-18 11:00:00,9.54,9.6,9.54,9.59,916800.0,9.3826,9.4416,9.3826,9.4318,916800.0
2015-05-18 11:30:00,9.6,9.63,9.6,9.61,718400.0,9.4416,9.4711,9.4416,9.4514,718400.0
2015-05-18 12:00:00,9.62,9.62,9.6,9.6,268800.0,9.4613,9.4613,9.4416,9.4416,268800.0
2015-05-18 12:30:00,9.61,9.62,9.6,9.62,313600.0,9.4514,9.4613,9.4416,9.4613,313600.0
2015-05-18 13:00:00,9.62,9.63,9.62,9.62,307200.0,9.4613,9.4711,9.4613,9.4613,307200.0
2015-05-18 13:30:00,9.63,9.66,9.63,9.65,516800.0,9.4711,9.5006,9.4711,9.4908,516800.0
2015-05-18 14:00:00,9.65,9.67,9.64,9.64,491200.0,9.4908,9.5104,9.4809,9.4809,491200.0
2015-05-18 14:30:00,9.64,9.66,9.64,9.66,270400.0,9.4809,9.5006,9.4809,9.5006,270400.0
2015-05-18 15:00:00,9.66,9.68,9.66,9.66,641600.0,9.5006,9.5203,9.5006,9.5006,641600.0
2015-05-18 15:30:00,9.66,9.66,9.64,9.64,1342400.0,9.5006,9.5006,9.4809,9.4809,1342400.0
2015-05-19 09:30:00,9.66,9.69,9.64,9.67,1990400.0,9.5006,9.5301,9.4809,9.5104,1990400.0
2015-05-19 10:00:00,9.67,9.68,9.62,9.66,1678400.0,9.5104,9.5203,9.4613,9.5006,1678400.0
2015-05-19 10:30:00,9.66,9.66,9.63,9.63,539200.0,9.5006,9.5006,9.4711,9.4711,539200.0
2015-05-19 11:00:00,9.64,9.64,9.61,9.64,699200.0,9.4809,9.4809,9.4514,9.4809,699200.0
2015-05-19 11:30:00,9.64,9.65,9.61,9.63,1078400.0,9.4809,9.4908,9.4514,9.4711,1078400.0
2015-05-19 12:00:00,9.64,9.64,9.62,9.62,366400.0,9.4809,9.4809,9.4613,9.4613,366400.0
2015-05-19 12:30:00,9.63,9.64,9.62,9.64,390400.0,9.4711,9.4809,9.4613,9.4809,390400.0
2015-05-19 13:00:00,9.64,9.65,9.63,9.65,348800.0,9.4809,9.4908,9.4711,9.4908,348800.0
2015-05-19 13:30:00,9.65,9.67,9.65,9.66,1152000.0,9.4908,9.5104,9.4908,9.5006,1152000.0
2015-05-19 14:00:00,9.66,9.67,9.65,9.66,393600.0,9.5006,9.5104,9.4908,9.5006,393600.0
2015-05-19 14:30:00,9.66,9.66,9.62,9.64,449600.0,9.5006,9.5006,9.4613,9.4809,449600.0
2015-05-19 15:00:00,9.64,9.64,9.59,9.59,641600.0,9.4809,9.4809,9.4318,9.4318,641600.0
2015-05-19 15:30:00,9.6,9.62,9.59,9.62,1064000.0,9.4416,9.4613,9.4318,9.4613,1064000.0
2015-05-20 09:30:00,9.63,9.63,9.53,9.55,812800.0,9.4711,9.4711,9.3727,9.3924,812800.0
2015-05-20 10:00:00,9.55,9.6,9.53,9.58,721600.0,9.3924,9.4416,9.3727,9.4219,721600.0
2015-05-20 10:30:00,9.58,9.63,9.58,9.62,644000.0,9.4219,9.4711,9.4219,9.4613,644000.0
2015-05-20 11:00:00,9.61,9.63,9.61,9.61,616800.0,9.4514,9.4711,9.4514,9.4514,616800.0
2015-05-20 11:30:00,9.62,9.62,9.59,9.61,388800.0,9.4613,9.4613,9.4318,9.4514,388800.0
2015-05-20 12:00:00,9.61,9.64,9.61,9.63,687200.0,9.4514,9.4809,9.4514,9.4711,687200.0
2015-05-20 12:30:00,9.63,9.63,9.61,9.62,397600.0,9.4711,9.4711,9.4514,9.4613,397600.0
2015-05-20 13:00:00,9.62,9.63,9.61,9.62,423200.0,9.4613,9.4711,9.4514,9.4613,423200.0
2015-05-20 13:30:00,9.62,9.63,9.61,9.63,318400.0,9.4613,9.4711,9.4514,9.4711,318400.0
2015-05-20 14:00:00,9.63,9.74,9.63,9.74,1458400.0,9.4711,9.5793,9.4711,9.5793,1458400.0
2015-05-20 14:30:00,9.74,9.74,9.68,9.7,1036000.0,9.5793,9.5793,9.5203,9.5399,1036000.0
2015-05-20 15:00:00,9.7,9.71,9.6,9.64,1168000.0,9.5399,9.5498,9.4416,9.4809,1168000.0
2015-05-20 15:30:00,9.63,9.64,9.62,9.63,1336000.0,9.4711,9.4809,9.4613,9.4711,1336000.0
2015-05-21 09:30:00,9.6,9.62,9.57,9.62,826400.0,9.4416,9.4613,9.4121,9.4613,826400.0
2015-05-21 10:00:00,9.62,9.69,9.62,9.68,600800.0,9.4613,9.5301,9.4613,9.5203,600800.0
2015-05-21 10:30:00,9.68,9.71,9.68,9.7,382400.0,9.5203,9.5498,9.5203,9.5399,382400.0
2015-05-21 11:00:00,9.7,9.74,9.7,9.74,798400.0,9.5399,9.5793,9.5399,9.5793,798400.0
2015-05-21 11:30:00,9.74,9.74,9.71,9.72,705600.0,9.5793,9.5793,9.5498,9.5596,705600.0
2015-05-21 12:00:00,9.72,9.74,9.72,9.74,232000.0,9.5596,9.5793,9.5596,9.5793,232000.0
2015-05-21 12:30:00,9.74,9.75,9.72,9.73,406400.0,9.5793,9.5891,9.5596,9.5694,406400.0
2015-05-21 13:00:00,9.73,9.74,9.72,9.72,295200.0,9.5694,9.5793,9.5596,9.5596,295200.0
2015-05-21 13:30:00,9.72,9.73,9.69,9.7,499200.0,9.5596,9.5694,9.5301,9.5399,499200.0
2015-05-21 14:00:00,9.69,9.73,9.69,9.73,272000.0,9.5301,9.5694,9.5301,9.5694,272000.0
2015-05-21 14:30:00,9.73,9.74,9.72,9.73,224000.0,9.5694,9.5793,9.5596,9.5694,224000.0
2015-05-21 15:00:00,9.73,9.74,9.7,9.72,678400.0,9.5694,9.5793,9.5399,9.5596,678400.0
2015-05-21 15:30:00,9.72,9.76,9.72,9.73,1345600.0,9.5596,9.5989,9.5596,9.5694,1345600.0
2015-05-22 09:30:00,9.71,9.76,9.7,9.74,1609600.0,9.5498,9.5989,9.5399,9.5793,1609600.0
2015-05-22 10:00:00,9.75,9.77,9.74,9.75,698400.0,9.5891,9.6088,9.5793,9.5891,698400.0
2015-05-22 10:30:00,9.75,9.77,9.74,9.76,591200.0,9.5891,9.6088,9.5793,9.5989,591200.0
2015-05-22 11:00:00,9.76,9.77,9.72,9.72,629600.0,9.5989,9.6088,9.5596,9.5596,629600.0
2015-05-22 11:30:00,9.73,9.74,9.71,9.74,277600.0,9.5694,9.5793,9.5498,9.5793,277600.0
2015-05-22 12:00:00,9.74,9.74,9.73,9.74,326400.0,9.5793,9.5793,9.5694,9.5793,326400.0
2015-05-22 12:30:00,9.74,9.76,9.74,9.74,421600.0,9.5793,9.5989,9.5793,9.5793,421600.0
2015-05-22 13:00:00,9.74,9.78,9.73,9.76,607200.0,9.5793,9.6186,9.5694,9.5989,607200.0
2015-05-22 13:30:00,9.77,9.77,9.76,9.76,384800.0,9.6088,9.6088,9.5989,9.5989,384800.0
2015-05-22 14:00:00,9.76,9.76,9.74,9.75,421600.0,9.5989,9.5989,9.5793,9.5891,421600.0
2015-05-22 14:30:00,9.75,9.75,9.74,9.75,277600.0,9.5891,9.5891,9.5793,9.5891,277600.0
2015-05-22 15:00:00,9.75,9.77,9.74,9.76,300800.0,9.5891,9.6088,9.5793,9.5989,300800.0
2015-05-22 15:30:00,9.76,9.76,9.71,9.72,1280800.0,9.5989,9.5989,9.5498,9.5596,1280800.0
2015-05-26 09:30:00,9.66,9.69,9.55,9.56,1903200.0,9.5006,9.5301,9.3924,9.4022,1903200.0
2015-05-26 10:00:00,9.55,9.57,9.48,9.52,1241600.0,9.3924,9.4121,9.3236,9.3629,1241600.0
2015-05-26 10:30:00,9.52,9.52,9.48,9.49,680000.0,9.3629,9.3629,9.3236,9.3334,680000.0
2015-05-26 11:00:00,9.49,9.49,9.45,9.48,723200.0,9.3334,9.3334,9.2941,9.3236,723200.0
2015-05-26 11:30:00,9.48,9.51,9.47,9.49,333600.0,9.3236,9.3531,9.3137,9.3334,333600.0
2015-05-26 12:00:00,9.49,9.51,9.47,9.5,340800.0,9.3334,9.3531,9.3137,9.3432,340800.0
2015-05-26 12:30:00,9.51,9.51,9.47,9.47,128800.0,9.3531,9.3531,9.3137,9.3137,128800.0
2015-05-26 13:00:00,9.46,9.49,9.44,9.48,531200.0,9.3039,9.3334,9.2842,9.3236,531200.0
2015-05-26 13:30:00,9.47,9.47,9.43,9.43,296800.0,9.3137,9.3137,9.2744,9.2744,296800.0
2015-05-26 14:00:00,9.43,9.45,9.43,9.43,614400.0,9.2744,9.2941,9.2744,9.2744,614400.0
2015-05-26 14:30:00,9.44,9.45,9.41,9.42,195200.0,9.2842,9.2941,9.2547,9.2646,195200.0
2015-05-26 15:00:00,9.41,9.46,9.41,9.45,308800.0,9.2547,9.3039,9.2547,9.2941,308800.0
2015-05-26 15:30:00,9.46,9.49,9.45,9.48,2200800.0,9.3039,9.3334,9.2941,9.3236,2200800.0
2015-05-27 09:30:00,9.55,9.66,9.5,9.63,2187200.0,9.3924,9.5006,9.3432,9.4711,2187200.0
2015-05-27 10:00:00,9.63,9.66,9.62,9.65,641600.0,9.4711,9.5006,9.4613,9.4908,641600.0
2015-05-27 10:30:00,9.63,9.68,9.63,9.68,498400.0,9.4711,9.5203,9.4711,9.5203,498400.0
2015-05-27 11:00:00,9.67,9.69,9.67,9.68,277600.0,9.5104,9.5301,9.5104,9.5203,277600.0
2015-05-27 11:30:00,9.67,9.71,9.67,9.7,221600.0,9.5104,9.5498,9.5104,9.5399,221600.0
2015-05-27 12:00:00,9.7,9.7,9.69,9.69,162400.0,9.5399,9.5399,9.5301,9.5301,162400.0
2015-05-27 12:30:00,9.69,9.69,9.67,9.68,262400.0,9.5301,9.5301,9.5104,9.5203,262400.0
2015-05-27 13:00:00,9.69,9.73,9.68,9.72,1183200.0,9.5301,9.5694,9.5203,9.5596,1183200.0
2015-05-27 13:30:00,9.72,9.75,9.72,9.74,435200.0,9.5596,9.5891,9.5596,9.5793,435200.0
2015-05-27 14:00:00,9.74,9.77,9.74,9.77,683200.0,9.5793,9.6088,9.5793,9.6088,683200.0
2015-05-27 14:30:00,9.77,9.78,9.75,9.78,473600.0,9.6088,9.6186,9.5891,9.6186,473600.0
2015-05-27 15:00:00,9.78,9.81,9.78,9.79,524000.0,9.6186,9.6481,9.6186,9.6285,524000.0
2015-05-27 15:30:00,9.79,9.81,9.78,9.79,1530400.0,9.6285,9.6481,9.6186,9.6285,1530400.0
2015-05-28 09:30:00,9.76,9.8,9.7,9.71,1524800.0,9.5989,9.6383,9.5399,9.5498,1524800.0
2015-05-28 10:00:00,9.71,9.74,9.69,9.73,1148800.0,9.5498,9.5793,9.5301,9.5694,1148800.0
2015-05-28 10:30:00,9.73,9.74,9.69,9.73,423200.0,9.5694,9.5793,9.5301,9.5694,423200.0
2015-05-28 11:00:00,9.73,9.77,9.72,9.75,444000.0,9.5694,9.6088,9.5596,9.5891,444000.0
2015-05-28 11:30:00,9.75,9.76,9.7,9.72,273600.0,9.5891,9.5989,9.5399,9.5596,273600.0
2015-05-28 12:00:00,9.72,9.74,9.71,9.74,142400.0,9.5596,9.5793,9.5498,9.5793,142400.0
2015-05-28 12:30:00,9.74,9.74,9.71,9.72,200800.0,9.5793,9.5793,9.5498,9.5596,200800.0
2015-05-28 13:00:00,9.71,9.74,9.71,9.72,236000.0,9.5498,9.5793,9.5498,9.5596,236000.0
2015-05-28 13:30:00,9.72,9.74,9.71,9.73,194400.0,9.5596,9.5793,9.5498,9.5694,194400.0
2015-05-28 14:00:00,9.73,9.75,9.72,9.75,156000.0,9.5694,9.5891,9.5596,9.5891,156000.0
2015-05-28 14:30:00,9.76,9.76,9.74,9.75,205600.0,9.5989,9.5989,9.5793,9.5891,205600.0
2015-05-28 15:00:00,9.75,9.76,9.73,9.74,277600.0,9.5891,9.5989,9.5694,9.5793,277600.0
2015-05-28 15:30:00,9.74,9.75,9.74,9.75,1034400.0,9.5793,9.5891,9.5793,9.5891,1034400.0
2015-05-29 09:30:00,9.73,9.76,9.71,9.74,643200.0,9.5694,9.5989,9.5498,9.5793,643200.0
2015-05-29 10:00:00,9.73,9.74,9.67,9.68,891200.0,9.5694,9.5793,9.5104,9.5203,891200.0
2015-05-29 10:30:00,9.68,9.68,9.59,9.62,1221600.0,9.5203,9.5203,9.4318,9.4613,1221600.0
2015-05-29 11:00:00,9.62,9.66,9.61,9.62,540000.0,9.4613,9.5006,9.4514,9.4613,540000.0
2015-05-29 11:30:00,9.62,9.68,9.62,9.67,594400.0,9.4613,9.5203,9.4613,9.5104,594400.0
2015-05-29 12:00:00,9.68,9.7,9.67,9.7,961600.0,9.5203,9.5399,9.5104,9.5399,961600.0
2015-05-29 12:30:00,9.7,9.73,9.7,9.71,949600.0,9.5399,9.5694,9.5399,9.5498,949600.0
2015-05-29 13:00:00,9.71,9.73,9.7,9.73,390400.0,9.5498,9.5694,9.5399,9.5694,390400.0
2015-05-29 13:30:00,9.73,9.74,9.7,9.7,310400.0,9.5694,9.5793,9.5399,9.5399,310400.0
2015-05-29 14:00:00,9.7,9.7,9.64,9.65,701600.0,9.5399,9.5399,9.4809,9.4908,701600.0
2015-05-29 14:30:00,9.64,9.65,9.6,9.63,548000.0,9.4809,9.4908,9.4416,9.4711,548000.0
2015-05-29 15:00:00,9.63,9.67,9.63,9.66,570400.0,9.4711,9.5104,9.4711,9.5006,570400.0
2015-05-29 15:30:00,9.66,9.68,9.63,9.63,1632800.0,9.5006,9.5203,9.4711,9.4711,1632800.0
2015-06-01 09:30:00,9.73,9.75,9.58,9.62,2084264.0,9.5694,9.5891,9.4219,9.4613,2084264.0
2015-06-01 10:00:00,9.62,9.66,9.54,9.59,2172760.0,9.4613,9.5006,9.3826,9.4318,2172760.0
2015-06-01 10:30:00,9.59,9.64,9.56,9.64,1081576.0,9.4318,9.4809,9.4022,9.4809,1081576.0
2015-06-01 11:00:00,9.64,9.68,9.63,9.63,1308712.0,9.4809,9.5203,9.4711,9.4711,1308712.0
2015-06-01 11:30:00,9.63,9.65,9.62,9.63,222760.0,9.4711,9.4908,9.4613,9.4711,222760.0
2015-06-01 12:00:00,9.63,9.72,9.63,9.72,547912.0,9.4711,9.5596,9.4711,9.5596,547912.0
2015-06-01 12:30:00,9.72,9.73,9.71,9.73,297704.0,9.5596,9.5694,9.5498,9.5694,297704.0
2015-06-01 13:00:00,9.73,9.74,9.71,9.72,283696.0,9.5694,9.5793,9.5498,9.5596,283696.0
2015-06-01 13:30:00,9.72,9.74,9.72,9.73,376240.0,9.5596,9.5793,9.5596,9.5694,376240.0
2015-06-01 14:00:00,9.74,9.74,9.72,9.74,365624.0,9.5793,9.5793,9.5596,9.5793,365624.0
2015-06-01 14:30:00,9.74,9.74,9.72,9.73,295840.0,9.5793,9.5793,9.5596,9.5694,295840.0
2015-06-01 15:00:00,9.74,9.74,9.72,9.72,542472.0,9.5793,9.5793,9.5596,9.5596,542472.0
2015-06-01 15:30:00,9.72,9.72,9.67,9.69,1863496.0,9.5596,9.5596,9.5104,9.5301,1863496.0
2015-06-02 09:30:00,9.62,9.64,9.53,9.59,2475840.0,9.4613,9.4809,9.3727,9.4318,2475840.0
2015-06-02 10:00:00,9.58,9.64,9.56,9.61,1260744.0,9.4219,9.4809,9.4022,9.4514,1260744.0
2015-06-02 10:30:00,9.62,9.66,9.61,9.63,619696.0,9.4613,9.5006,9.4514,9.4711,619696.0
2015-06-02 11:00:00,9.62,9.65,9.61,9.62,361160.0,9.4613,9.4908,9.4514,9.4613,361160.0
2015-06-02 11:30:00,9.61,9.63,9.61,9.63,283096.0,9.4514,9.4711,9.4514,9.4711,283096.0
2015-06-02 12:00:00,9.63,9.7,9.63,9.68,672464.0,9.4711,9.5399,9.4711,9.5203,672464.0
2015-06-02 12:30:00,9.68,9.71,9.67,9.71,446320.0,9.5203,9.5498,9.5104,9.5498,446320.0
2015-06-02 13:00:00,9.7,9.73,9.7,9.7,362848.0,9.5399,9.5694,9.5399,9.5399,362848.0
2015-06-02 13:30:00,9.71,9.72,9.69,9.71,274248.0,9.5498,9.5596,9.5301,9.5498,274248.0
2015-06-02 14:00:00,9.71,9.72,9.67,9.67,309000.0,9.5498,9.5596,9.5104,9.5104,309000.0
2015-06-02 14:30:00,9.67,9.68,9.63,9.66,787656.0,9.5104,9.5203,9.4711,9.5006,787656.0
2015-06-02 15:00:00,9.65,9.66,9.63,9.64,209856.0,9.4908,9.5006,9.4711,9.4809,209856.0
2015-06-02 15:30:00,9.64,9.66,9.63,9.63,641384.0,9.4809,9.5006,9.4711,9.4711,641384.0
2015-06-03 09:30:00,9.72,9.74,9.66,9.71,2209376.0,9.5596,9.5793,9.5006,9.5498,2209376.0
2015-06-03 10:00:00,9.71,9.76,9.68,9.75,1299592.0,9.5498,9.5989,9.5203,9.5891,1299592.0
2015-06-03 10:30:00,9.76,9.76,9.73,9.75,724760.0,9.5989,9.5989,9.5694,9.5891,724760.0
2015-06-03 11:00:00,9.75,9.76,9.71,9.72,614496.0,9.5891,9.5989,9.5498,9.5596,614496.0
2015-06-03 11:30:00,9.72,9.73,9.67,9.69,811160.0,9.5596,9.5694,9.5104,9.5301,811160.0
2015-06-03 12:00:00,9.69,9.7,9.65,9.67,646944.0,9.5301,9.5399,9.4908,9.5104,646944.0
2015-06-03 12:30:00,9.67,9.68,9.65,9.68,376632.0,9.5104,9.5203,9.4908,9.5203,376632.0
2015-06-03 13:00:00,9.68,9.69,9.67,9.68,374480.0,9.5203,9.5301,9.5104,9.5203,374480.0
2015-06-03 13:30:00,9.68,9.69,9.67,9.69,197408.0,9.5203,9.5301,9.5104,9.5301,197408.0
2015-06-03 14:00:00,9.69,9.71,9.69,9.71,531200.0,9.5301,9.5498,9.5301,9.5498,531200.0
2015-06-03 14:30:00,9.71,9.71,9.68,9.69,466896.0,9.5498,9.5498,9.5203,9.5301,466896.0
2015-06-03 15:00:00,9.69,9.7,9.66,9.67,535104.0,9.5301,9.5399,9.5006,9.5104,535104.0
2015-06-03 15:30:00,9.67,9.69,9.67,9.69,1274144.0,9.5104,9.5301,9.5104,9.5301,1274144.0
2015-06-04 09:30:00,9.58,9.68,9.57,9.67,2726432.0,9.4219,9.5203,9.4121,9.5104,2726432.0
2015-06-04 10:00:00,9.67,9.7,9.65,9.66,1344592.0,9.5104,9.5399,9.4908,9.5006,1344592.0
2015-06-04 10:30:00,9.66,9.66,9.62,9.62,704056.0,9.5006,9.5006,9.4613,9.4613,704056.0
2015-06-04 11:00:00,9.62,9.64,9.58,9.62,767224.0,9.4613,9.4809,9.4219,9.4613,767224.0
2015-06-04 11:30:00,9.62,9.62,9.57,9.59,774352.0,9.4613,9.4613,9.4121,9.4318,774352.0
2015-06-04 12:00:00,9.59,9.6,9.58,9.59,353192.0,9.4318,9.4416,9.4219,9.4318,353192.0
2015-06-04 12:30:00,9.58,9.6,9.58,9.58,396904.0,9.4219,9.4416,9.4219,9.4219,396904.0
2015-06-04 13:00:00,9.58,9.58,9.5,9.52,1227248.0,9.4219,9.4219,9.3432,9.3629,1227248.0
2015-06-04 13:30:00,9.52,9.53,9.49,9.5,634808.0,9.3629,9.3727,9.3334,9.3432,634808.0
2015-06-04 14:00:00,9.49,9.54,9.48,9.52,979360.0,9.3334,9.3826,9.3236,9.3629,979360.0
2015-06-04 14:30:00,9.52,9.53,9.51,9.53,741240.0,9.3629,9.3727,9.3531,9.3727,741240.0
2015-06-04 15:00:00,9.53,9.55,9.5,9.51,884760.0,9.3727,9.3924,9.3432,9.3531,884760.0
2015-06-04 15:30:00,9.51,9.55,9.5,9.55,2025048.0,9.3531,9.3924,9.3432,9.3924,2025048.0
2015-06-05 09:30:00,9.52,9.55,9.39,9.46,3118616.0,9.3629,9.3924,9.2351,9.3039,3118616.0
2015-06-05 10:00:00,9.46,9.54,9.46,9.52,1286992.0,9.3039,9.3826,9.3039,9.3629,1286992.0
2015-06-05 10:30:00,9.52,9.56,9.49,9.51,1312048.0,9.3629,9.4022,9.3334,9.3531,1312048.0
2015-06-05 11:00:00,9.51,9.55,9.5,9.54,1141336.0,9.3531,9.3924,9.3432,9.3826,1141336.0
2015-06-05 11:30:00,9.54,9.54,9.5,9.52,771288.0,9.3826,9.3826,9.3432,9.3629,771288.0
2015-06-05 12:00:00,9.52,9.52,9.48,9.49,572648.0,9.3629,9.3629,9.3236,9.3334,572648.0
2015-06-05 12:30:00,9.48,9.52,9.47,9.52,658912.0,9.3236,9.3629,9.3137,9.3629,658912.0
2015-06-05 13:00:00,9.52,9.52,9.5,9.52,588736.0,9.3629,9.3629,9.3432,9.3629,588736.0
2015-06-05 13:30:00,9.52,9.53,9.51,9.51,658600.0,9.3629,9.3727,9.3531,9.3531,658600.0
2015-06-05 14:00:00,9.51,9.54,9.51,9.53,683600.0,9.3531,9.3826,9.3531,9.3727,683600.0
2015-06-05 14:30:00,9.53,9.53,9.51,9.52,515128.0,9.3727,9.3727,9.3531,9.3629,515128.0
2015-06-05 15:00:00,9.52,9.53,9.49,9.5,926880.0,9.3629,9.3727,9.3334,9.3432,926880.0
2015-06-05 15:30:00,9.5,9.52,9.49,9.5,2071312.0,9.3432,9.3629,9.3334,9.3432,2071312.0
2015-06-08 09:30:00,9.49,9.5,9.42,9.43,1921856.0,9.3334,9.3432,9.2646,9.2744,1921856.0
2015-06-08 10:00:00,9.43,9.44,9.4,9.42,1110360.0,9.2744,9.2842,9.2449,9.2646,1110360.0
2015-06-08 10:30:00,9.43,9.45,9.4,9.4,825336.0,9.2744,9.2941,9.2449,9.2449,825336.0
2015-06-08 11:00:00,9.4,9.44,9.39,9.4,686024.0,9.2449,9.2842,9.2351,9.2449,686024.0
2015-06-08 11:30:00,9.39,9.4,9.37,9.37,875984.0,9.2351,9.2449,9.2154,9.2154,875984.0
2015-06-08 12:00:00,9.37,9.38,9.36,9.37,483088.0,9.2154,9.2252,9.2055,9.2154,483088.0
2015-06-08 12:30:00,9.37,9.37,9.31,9.31,900096.0,9.2154,9.2154,9.1564,9.1564,900096.0
2015-06-08 13:00:00,9.31,9.32,9.29,9.29,579888.0,9.1564,9.1662,9.1367,9.1367,579888.0
2015-06-08 13:30:00,9.29,9.3,9.27,9.3,931768.0,9.1367,9.1465,9.117,9.1465,931768.0
2015-06-08 14:00:00,9.29,9.31,9.27,9.31,470888.0,9.1367,9.1564,9.117,9.1564,470888.0
2015-06-08 14:30:00,9.31,9.37,9.31,9.36,1103640.0,9.1564,9.2154,9.1564,9.2055,1103640.0
2015-06-08 15:00:00,9.36,9.36,9.32,9.33,1026400.0,9.2055,9.2055,9.1662,9.176,1026400.0
2015-06-08 15:30:00,9.33,9.34,9.3,9.31,1273792.0,9.176,9.1859,9.1465,9.1564,1273792.0
2015-06-09 09:30:00,9.26,9.29,9.18,9.19,2522640.0,9.1072,9.1367,9.0285,9.0384,2522640.0
2015-06-09 10:00:00,9.19,9.21,9.15,9.15,2075008.0,9.0384,9.058,8.999,8.999,2075008.0
2015-06-09 10:30:00,9.15,9.24,9.13,9.24,1589472.0,8.999,9.0875,8.9793,9.0875,1589472.0
2015-06-09 11:00:00,9.24,9.26,9.23,9.26,1262760.0,9.0875,9.1072,9.0777,9.1072,1262760.0
2015-06-09 11:30:00,9.26,9.29,9.25,9.27,1120040.0,9.1072,9.1367,9.0974,9.117,1120040.0
2015-06-09 12:00:00,9.26,9.27,9.23,9.26,377064.0,9.1072,9.117,9.0777,9.1072,377064.0
2015-06-09 12:30:00,9.25,9.3,9.25,9.3,693888.0,9.0974,9.1465,9.0974,9.1465,693888.0
2015-06-09 13:00:00,9.31,9.33,9.31,9.33,866472.0,9.1564,9.176,9.1564,9.176,866472.0
2015-06-09 13:30:00,9.33,9.33,9.29,9.29,559144.0,9.176,9.176,9.1367,9.1367,559144.0
2015-06-09 14:00:00,9.3,9.32,9.29,9.31,812240.0,9.1465,9.1662,9.1367,9.1564,812240.0
2015-06-09 14:30:00,9.32,9.34,9.3,9.31,2531856.0,9.1662,9.1859,9.1465,9.1564,2531856.0
2015-06-09 15:00:00,9.31,9.31,9.27,9.28,1269152.0,9.1564,9.1564,9.117,9.1269,1269152.0
2015-06-09 15:30:00,9.28,9.3,9.26,9.27,1573496.0,9.1269,9.1465,9.1072,9.117,1573496.0
2015-06-10 09:30:00,9.34,9.4,9.32,9.38,1582384.0,9.1859,9.2449,9.1662,9.2252,1582384.0
2015-06-10 10:00:00,9.39,9.45,9.38,9.44,1812216.0,9.2351,9.2941,9.2252,9.2842,1812216.0
2015-06-10 10:30:00,9.44,9.48,9.44,9.48,873192.0,9.2842,9.3236,9.2842,9.3236,873192.0
2015-06-10 11:00:00,9.48,9.56,9.47,9.53,1837272.0,9.3236,9.4022,9.3137,9.3727,1837272.0
2015-06-10 11:30:00,9.53,9.55,9.52,9.54,1027360.0,9.3727,9.3924,9.3629,9.3826,1027360.0
2015-06-10 12:00:00,9.54,9.55,9.53,9.54,518568.0,9.3826,9.3924,9.3727,9.3826,518568.0
2015-06-10 12:30:00,9.54,9.56,9.53,9.55,664568.0,9.3826,9.4022,9.3727,9.3924,664568.0
2015-06-10 13:00:00,9.55,9.56,9.53,9.54,559864.0,9.3924,9.4022,9.3727,9.3826,559864.0
2015-06-10 13:30:00,9.53,9.55,9.53,9.55,570248.0,9.3727,9.3924,9.3727,9.3924,570248.0
2015-06-10 14:00:00,9.55,9.58,9.55,9.57,1023712.0,9.3924,9.4219,9.3924,9.4121,1023712.0
2015-06-10 14:30:00,9.57,9.58,9.56,9.58,495552.0,9.4121,9.4219,9.4022,9.4219,495552.0
2015-06-10 15:00:00,9.58,9.58,9.56,9.57,486096.0,9.4219,9.4219,9.4022,9.4121,486096.0
2015-06-10 15:30:00,9.57,9.57,9.52,9.52,2389616.0,9.4121,9.4121,9.3629,9.3629,2389616.0
2015-06-11 09:30:00,9.59,9.64,9.58,9.63,2515568.0,9.4318,9.4809,9.4219,9.4711,2515568.0
2015-06-11 10:00:00,9.63,9.64,9.59,9.6,1218832.0,9.4711,9.4809,9.4318,9.4416,1218832.0
2015-06-11 10:30:00,9.6,9.6,9.54,9.55,1632432.0,9.4416,9.4416,9.3826,9.3924,1632432.0
2015-06-11 11:00:00,9.55,9.59,9.54,9.56,706104.0,9.3924,9.4318,9.3826,9.4022,706104.0
2015-06-11 11:30:00,9.56,9.58,9.56,9.56,354680.0,9.4022,9.4219,9.4022,9.4022,354680.0
2015-06-11 12:00:00,9.56,9.57,9.52,9.54,445944.0,9.4022,9.4121,9.3629,9.3826,445944.0
2015-06-11 12:30:00,9.54,9.56,9.54,9.56,235992.0,9.3826,9.4022,9.3826,9.4022,235992.0
2015-06-11 13:00:00,9.55,9.56,9.54,9.55,314680.0,9.3924,9.4022,9.3826,9.3924,314680.0
2015-06-11 13:30:00,9.55,9.58,9.55,9.57,712624.0,9.3924,9.4219,9.3924,9.4121,712624.0
2015-06-11 14:00:00,9.57,9.58,9.56,9.56,407480.0,9.4121,9.4219,9.4022,9.4022,407480.0
2015-06-11 14:30:00,9.56,9.57,9.55,9.56,450408.0,9.4022,9.4121,9.3924,9.4022,450408.0
2015-06-11 15:00:00,9.55,9.57,9.55,9.55,695320.0,9.3924,9.4121,9.3924,9.3924,695320.0
2015-06-11 15:30:00,9.55,9.56,9.53,9.55,1370744.0,9.3924,9.4022,9.3727,9.3924,1370744.0
2015-06-12 09:30:00,9.45,9.49,9.42,9.44,3098472.0,9.2941,9.3334,9.2646,9.2842,3098472.0
2015-06-12 10:00:00,9.45,9.49,9.44,9.45,1028440.0,9.2941,9.3334,9.2842,9.2941,1028440.0
2015-06-12 10:30:00,9.44,9.45,9.38,9.38,1158560.0,9.2842,9.2941,9.2252,9.2252,1158560.0
2015-06-12 11:00:00,9.38,9.44,9.37,9.44,718320.0,9.2252,9.2842,9.2154,9.2842,718320.0
2015-06-12 11:30:00,9.43,9.44,9.4,9.4,480696.0,9.2744,9.2842,9.2449,9.2449,480696.0
2015-06-12 12:00:00,9.4,9.42,9.39,9.42,336872.0,9.2449,9.2646,9.2351,9.2646,336872.0
2015-06-12 12:30:00,9.41,9.42,9.4,9.4,154480.0,9.2547,9.2646,9.2449,9.2449,154480.0
2015-06-12 13:00:00,9.4,9.42,9.4,9.41,236992.0,9.2449,9.2646,9.2449,9.2547,236992.0
2015-06-12 13:30:00,9.42,9.43,9.41,9.42,295384.0,9.2646,9.2744,9.2547,9.2646,295384.0
2015-06-12 14:00:00,9.43,9.43,9.4,9.41,249792.0,9.2744,9.2744,9.2449,9.2547,249792.0
2015-06-12 14:30:00,9.41,9.41,9.38,9.38,487472.0,9.2547,9.2547,9.2252,9.2252,487472.0
2015-06-12 15:00:00,9.38,9.41,9.38,9.41,298368.0,9.2252,9.2547,9.2252,9.2547,298368.0
2015-06-12 15:30:00,9.42,9.42,9.4,9.4,1688704.0,9.2646,9.2646,9.2449,9.2449,1688704.0
2015-06-15 09:30:00,9.26,9.26,9.15,9.18,3159536.0,9.1072,9.1072,8.999,9.0285,3159536.0
2015-06-15 10:00:00,9.17,9.22,9.17,9.2,1191096.0,9.0187,9.0679,9.0187,9.0482,1191096.0
2015-06-15 10:30:00,9.2,9.23,9.19,9.22,919648.0,9.0482,9.0777,9.0384,9.0679,919648.0
2015-06-15 11:00:00,9.22,9.29,9.22,9.24,1411776.0,9.0679,9.1367,9.0679,9.0875,1411776.0
2015-06-15 11:30:00,9.24,9.29,9.24,9.27,805896.0,9.0875,9.1367,9.0875,9.117,805896.0
2015-06-15 12:00:00,9.27,9.3,9.27,9.27,516080.0,9.117,9.1465,9.117,9.117,516080.0
2015-06-15 12:30:00,9.27,9.3,9.26,9.29,547920.0,9.117,9.1465,9.1072,9.1367,547920.0
2015-06-15 13:00:00,9.3,9.31,9.29,9.29,477576.0,9.1465,9.1564,9.1367,9.1367,477576.0
2015-06-15 13:30:00,9.29,9.33,9.27,9.29,1281920.0,9.1367,9.176,9.117,9.1367,1281920.0
2015-06-15 14:00:00,9.29,9.33,9.29,9.31,706920.0,9.1367,9.176,9.1367,9.1564,706920.0
2015-06-15 14:30:00,9.31,9.33,9.29,9.3,629728.0,9.1564,9.176,9.1367,9.1465,629728.0
2015-06-15 15:00:00,9.29,9.3,9.28,9.29,915664.0,9.1367,9.1465,9.1269,9.1367,915664.0
2015-06-15 15:30:00,9.29,9.33,9.29,9.31,1920544.0,9.1367,9.176,9.1367,9.1564,1920544.0
2015-06-16 09:30:00,9.28,9.37,9.28,9.34,1149064.0,9.1269,9.2154,9.1269,9.1859,1149064.0
2015-06-16 10:00:00,9.33,9.35,9.28,9.31,860352.0,9.176,9.1957,9.1269,9.1564,860352.0
2015-06-16 10:30:00,9.32,9.33,9.3,9.31,363016.0,9.1662,9.176,9.1465,9.1564,363016.0
2015-06-16 11:00:00,9.31,9.37,9.31,9.34,476824.0,9.1564,9.2154,9.1564,9.1859,476824.0
2015-06-16 11:30:00,9.34,9.35,9.34,9.34,333848.0,9.1859,9.1957,9.1859,9.1859,333848.0
2015-06-16 12:00:00,9.35,9.36,9.34,9.36,432520.0,9.1957,9.2055,9.1859,9.2055,432520.0
2015-06-16 12:30:00,9.36,9.4,9.36,9.39,1044792.0,9.2055,9.2449,9.2055,9.2351,1044792.0
2015-06-16 13:00:00,9.39,9.41,9.38,9.41,559200.0,9.2351,9.2547,9.2252,9.2547,559200.0
2015-06-16 13:30:00,9.41,9.42,9.4,9.41,526784.0,9.2547,9.2646,9.2449,9.2547,526784.0
2015-06-16 14:00:00,9.41,9.43,9.41,9.42,725040.0,9.2547,9.2744,9.2547,9.2646,725040.0
2015-06-16 14:30:00,9.42,9.43,9.41,9.43,518048.0,9.2646,9.2744,9.2547,9.2744,518048.0
2015-06-16 15:00:00,9.43,9.43,9.4,9.41,553176.0,9.2744,9.2744,9.2449,9.2547,553176.0
2015-06-16 15:30:00,9.41,9.42,9.39,9.4,1747832.0,9.2547,9.2646,9.2351,9.2449,1747832.0
2015-06-17 09:30:00,9.43,9.47,9.43,9.46,2186712.0,9.2744,9.3137,9.2744,9.3039,2186712.0
2015-06-17 10:00:00,9.46,9.46,9.44,9.45,512576.0,9.3039,9.3039,9.2842,9.2941,512576.0
2015-06-17 10:30:00,9.45,9.47,9.44,9.47,997928.0,9.2941,9.3137,9.2842,9.3137,997928.0
2015-06-17 11:00:00,9.47,9.47,9.4,9.4,860240.0,9.3137,9.3137,9.2449,9.2449,860240.0
2015-06-17 11:30:00,9.4,9.42,9.4,9.42,643840.0,9.2449,9.2646,9.2449,9.2646,643840.0
2015-06-17 12:00:00,9.42,9.42,9.37,9.39,858448.0,9.2646,9.2646,9.2154,9.2351,858448.0
2015-06-17 12:30:00,9.39,9.39,9.34,9.35,662040.0,9.2351,9.2351,9.1859,9.1957,662040.0
2015-06-17 13:00:00,9.35,9.37,9.34,9.37,454456.0,9.1957,9.2154,9.1859,9.2154,454456.0
2015-06-17 13:30:00,9.36,9.39,9.36,9.39,807096.0,9.2055,9.2351,9.2055,9.2351,807096.0
2015-06-17 14:00:00,9.38,9.47,9.34,9.4,2411224.0,9.2252,9.3137,9.1859,9.2449,2411224.0
2015-06-17 14:30:00,9.4,9.52,9.4,9.5,1683584.0,9.2449,9.3629,9.2449,9.3432,1683584.0
2015-06-17 15:00:00,9.51,9.51,9.47,9.5,948584.0,9.3531,9.3531,9.3137,9.3432,948584.0
2015-06-17 15:30:00,9.49,9.51,9.45,9.46,1562056.0,9.3334,9.3531,9.2941,9.3039,1562056.0
2015-06-18 09:30:00,9.52,9.63,9.51,9.62,3015048.0,9.3629,9.4711,9.3531,9.4613,3015048.0
2015-06-18 10:00:00,9.62,9.68,9.62,9.66,2437496.0,9.4613,9.5203,9.4613,9.5006,2437496.0
2015-06-18 10:30:00,9.66,9.7,9.65,9.7,1075000.0,9.5006,9.5399,9.4908,9.5399,1075000.0
2015-06-18 11:00:00,9.7,9.72,9.7,9.72,1189624.0,9.5399,9.5596,9.5399,9.5596,1189624.0
2015-06-18 11:30:00,9.72,9.74,9.72,9.72,786168.0,9.5596,9.5793,9.5596,9.5596,786168.0
2015-06-18 12:00:00,9.72,9.75,9.71,9.74,999736.0,9.5596,9.5891,9.5498,9.5793,999736.0
2015-06-18 12:30:00,9.74,9.76,9.72,9.72,981176.0,9.5793,9.5989,9.5596,9.5596,981176.0
2015-06-18 13:00:00,9.72,9.73,9.69,9.7,1346488.0,9.5596,9.5694,9.5301,9.5399,1346488.0
2015-06-18 13:30:00,9.7,9.7,9.69,9.69,828952.0,9.5399,9.5399,9.5301,9.5301,828952.0
2015-06-18 14:00:00,9.69,9.71,9.69,9.7,579728.0,9.5301,9.5498,9.5301,9.5399,579728.0
2015-06-18 14:30:00,9.7,9.74,9.7,9.74,1382160.0,9.5399,9.5793,9.5399,9.5793,1382160.0
2015-06-18 15:00:00,9.74,9.75,9.72,9.74,849864.0,9.5793,9.5891,9.5596,9.5793,849864.0
2015-06-18 15:30:00,9.75,9.75,9.71,9.72,2401544.0,9.5891,9.5891,9.5498,9.5596,2401544.0
2015-06-19 09:30:00,9.74,9.75,9.66,9.68,1653280.0,9.5793,9.5891,9.5006,9.5203,1653280.0
2015-06-19 10:00:00,9.68,9.7,9.67,9.68,908096.0,9.5203,9.5399,9.5104,9.5203,908096.0
2015-06-19 10:30:00,9.68,9.7,9.66,9.69,999360.0,9.5203,9.5399,9.5006,9.5301,999360.0
2015-06-19 11:00:00,9.7,9.71,9.68,9.71,886256.0,9.5399,9.5498,9.5203,9.5498,886256.0
2015-06-19 11:30:00,9.7,9.71,9.66,9.67,926024.0,9.5399,9.5498,9.5006,9.5104,926024.0
2015-06-19 12:00:00,9.67,9.67,9.65,9.65,497872.0,9.5104,9.5104,9.4908,9.4908,497872.0
2015-06-19 12:30:00,9.65,9.67,9.64,9.67,544208.0,9.4908,9.5104,9.4809,9.5104,544208.0
2015-06-19 13:00:00,9.67,9.68,9.66,9.67,507968.0,9.5104,9.5203,9.5006,9.5104,507968.0
2015-06-19 13:30:00,9.67,9.69,9.67,9.69,470032.0,9.5104,9.5301,9.5104,9.5301,470032.0
2015-06-19 14:00:00,9.69,9.69,9.65,9.66,545688.0,9.5301,9.5301,9.4908,9.5006,545688.0
2015-06-19 14:30:00,9.65,9.67,9.64,9.65,402088.0,9.4908,9.5104,9.4809,9.4908,402088.0
2015-06-19 15:00:00,9.65,9.66,9.63,9.65,679920.0,9.4908,9.5006,9.4711,9.4908,679920.0
2015-06-19 15:30:00,9.64,9.68,9.63,9.63,1234632.0,9.4809,9.5203,9.4711,9.4711,1234632.0
2015-06-22 09:30:00,9.78,9.81,9.75,9.78,2867192.0,9.6186,9.6481,9.5891,9.6186,2867192.0
2015-06-22 10:00:00,9.78,9.81,9.77,9.78,1494304.0,9.6186,9.6481,9.6088,9.6186,1494304.0
2015-06-22 10:30:00,9.78,9.8,9.77,9.79,956264.0,9.6186,9.6383,9.6088,9.6285,956264.0
2015-06-22 11:00:00,9.79,9.83,9.77,9.82,849664.0,9.6285,9.6678,9.6088,9.658,849664.0
2015-06-22 11:30:00,9.83,9.83,9.8,9.8,465304.0,9.6678,9.6678,9.6383,9.6383,465304.0
2015-06-22 12:00:00,9.8,9.8,9.74,9.75,731784.0,9.6383,9.6383,9.5793,9.5891,731784.0
2015-06-22 12:30:00,9.75,9.78,9.75,9.77,439048.0,9.5891,9.6186,9.5891,9.6088,439048.0
2015-06-22 13:00:00,9.77,9.77,9.74,9.74,486448.0,9.6088,9.6088,9.5793,9.5793,486448.0
2015-06-22 13:30:00,9.74,9.77,9.73,9.77,630120.0,9.5793,9.6088,9.5694,9.6088,630120.0
2015-06-22 14:00:00,9.77,9.77,9.76,9.76,288184.0,9.6088,9.6088,9.5989,9.5989,288184.0
2015-06-22 14:30:00,9.76,9.79,9.75,9.79,605040.0,9.5989,9.6285,9.5891,9.6285,605040.0
2015-06-22 15:00:00,9.79,9.8,9.78,9.78,427064.0,9.6285,9.6383,9.6186,9.6186,427064.0
2015-06-22 15:30:00,9.79,9.79,9.75,9.77,1407896.0,9.6285,9.6285,9.5891,9.6088,1407896.0
2015-06-23 09:30:00,9.79,9.81,9.76,9.77,971136.0,9.6285,9.6481,9.5989,9.6088,971136.0
2015-06-23 10:00:00,9.76,9.79,9.72,9.73,1201448.0,9.5989,9.6285,9.5596,9.5694,1201448.0
2015-06-23 10:30:00,9.73,9.74,9.71,9.74,845512.0,9.5694,9.5793,9.5498,9.5793,845512.0
2015-06-23 11:00:00,9.74,9.76,9.73,9.75,930272.0,9.5793,9.5989,9.5694,9.5891,930272.0
2015-06-23 11:30:00,9.75,9.77,9.74,9.76,398168.0,9.5891,9.6088,9.5793,9.5989,398168.0
2015-06-23 12:00:00,9.76,9.76,9.73,9.74,460104.0,9.5989,9.5989,9.5694,9.5793,460104.0
2015-06-23 12:30:00,9.74,9.75,9.74,9.74,213120.0,9.5793,9.5891,9.5793,9.5793,213120.0
2015-06-23 13:00:00,9.74,9.76,9.73,9.75,420696.0,9.5793,9.5989,9.5694,9.5891,420696.0
2015-06-23 13:30:00,9.75,9.77,9.75,9.76,486680.0,9.5891,9.6088,9.5891,9.5989,486680.0
2015-06-23 14:00:00,9.76,9.77,9.76,9.77,376960.0,9.5989,9.6088,9.5989,9.6088,376960.0
2015-06-23 14:30:00,9.77,9.79,9.76,9.79,880256.0,9.6088,9.6285,9.5989,9.6285,880256.0
2015-06-23 15:00:00,9.79,9.79,9.78,9.79,686328.0,9.6285,9.6285,9.6186,9.6285,686328.0
2015-06-23 15:30:00,9.79,9.8,9.79,9.79,1074784.0,9.6285,9.6383,9.6285,9.6285,1074784.0
2015-06-24 09:30:00,9.77,9.79,9.74,9.79,929568.0,9.6088,9.6285,9.5793,9.6285,929568.0
2015-06-24 10:00:00,9.79,9.84,9.79,9.83,926792.0,9.6285,9.6776,9.6285,9.6678,926792.0
2015-06-24 10:30:00,9.83,9.85,9.83,9.83,981640.0,9.6678,9.6875,9.6678,9.6678,981640.0
2015-06-24 11:00:00,9.83,9.83,9.79,9.8,922680.0,9.6678,9.6678,9.6285,9.6383,922680.0
2015-06-24 11:30:00,9.8,9.8,9.78,9.78,441824.0,9.6383,9.6383,9.6186,9.6186,441824.0
2015-06-24 12:00:00,9.78,9.78,9.74,9.75,662128.0,9.6186,9.6186,9.5793,9.5891,662128.0
2015-06-24 12:30:00,9.74,9.77,9.73,9.75,522808.0,9.5793,9.6088,9.5694,9.5891,522808.0
2015-06-24 13:00:00,9.75,9.76,9.71,9.72,1015096.0,9.5891,9.5989,9.5498,9.5596,1015096.0
2015-06-24 13:30:00,9.72,9.72,9.7,9.71,658616.0,9.5596,9.5596,9.5399,9.5498,658616.0
2015-06-24 14:00:00,9.72,9.73,9.69,9.7,600224.0,9.5596,9.5694,9.5301,9.5399,600224.0
2015-06-24 14:30:00,9.7,9.74,9.69,9.72,439576.0,9.5399,9.5793,9.5301,9.5596,439576.0
2015-06-24 15:00:00,9.72,9.73,9.69,9.72,577824.0,9.5596,9.5694,9.5301,9.5596,577824.0
2015-06-24 15:30:00,9.72,9.73,9.68,9.69,1266928.0,9.5596,9.5694,9.5203,9.5301,1266928.0
2015-06-25 09:30:00,9.76,9.77,9.69,9.73,1658624.0,9.5989,9.6088,9.5301,9.5694,1658624.0
2015-06-25 10:00:00,9.74,9.76,9.71,9.75,1259808.0,9.5793,9.5989,9.5498,9.5891,1259808.0
2015-06-25 10:30:00,9.75,9.75,9.72,9.75,597336.0,9.5891,9.5891,9.5596,9.5891,597336.0
2015-06-25 11:00:00,9.75,9.78,9.75,9.77,713416.0,9.5891,9.6186,9.5891,9.6088,713416.0
2015-06-25 11:30:00,9.76,9.77,9.75,9.76,313056.0,9.5989,9.6088,9.5891,9.5989,313056.0
2015-06-25 12:00:00,9.76,9.76,9.72,9.72,393072.0,9.5989,9.5989,9.5596,9.5596,393072.0
2015-06-25 12:30:00,9.72,9.73,9.71,9.73,419592.0,9.5596,9.5694,9.5498,9.5694,419592.0
2015-06-25 13:00:00,9.72,9.73,9.72,9.72,270184.0,9.5596,9.5694,9.5596,9.5596,270184.0
2015-06-25 13:30:00,9.72,9.72,9.7,9.7,435792.0,9.5596,9.5596,9.5399,9.5399,435792.0
2015-06-25 14:00:00,9.7,9.7,9.62,9.63,1190640.0,9.5399,9.5399,9.4613,9.4711,1190640.0
2015-06-25 14:30:00,9.63,9.66,9.62,9.65,461640.0,9.4711,9.5006,9.4613,9.4908,461640.0
2015-06-25 15:00:00,9.65,9.69,9.65,9.67,587952.0,9.4908,9.5301,9.4908,9.5104,587952.0
2015-06-25 15:30:00,9.68,9.68,9.65,9.65,781224.0,9.5203,9.5203,9.4908,9.4908,781224.0
2015-06-26 09:30:00,9.64,9.67,9.58,9.66,1948568.0,9.4809,9.5104,9.4219,9.5006,1948568.0
2015-06-26 10:00:00,9.67,9.69,9.6,9.63,1046304.0,9.5104,9.5301,9.4416,9.4711,1046304.0
2015-06-26 10:30:00,9.64,9.64,9.56,9.56,821464.0,9.4809,9.4809,9.4022,9.4022,821464.0
2015-06-26 11:00:00,9.56,9.61,9.56,9.59,559464.0,9.4022,9.4514,9.4022,9.4318,559464.0
2015-06-26 11:30:00,9.6,9.6,9.56,9.56,809984.0,9.4416,9.4416,9.4022,9.4022,809984.0
2015-06-26 12:00:00,9.56,9.58,9.55,9.57,313296.0,9.4022,9.4219,9.3924,9.4121,313296.0
2015-06-26 12:30:00,9.56,9.56,9.47,9.47,1033976.0,9.4022,9.4022,9.3137,9.3137,1033976.0
2015-06-26 13:00:00,9.47,9.49,9.45,9.49,680992.0,9.3137,9.3334,9.2941,9.3334,680992.0
2015-06-26 13:30:00,9.49,9.52,9.47,9.5,460080.0,9.3334,9.3629,9.3137,9.3432,460080.0
2015-06-26 14:00:00,9.5,9.5,9.47,9.49,450008.0,9.3432,9.3432,9.3137,9.3334,450008.0
2015-06-26 14:30:00,9.49,9.51,9.48,9.5,577016.0,9.3334,9.3531,9.3236,9.3432,577016.0
2015-06-26 15:00:00,9.5,9.56,9.5,9.55,951808.0,9.3432,9.4022,9.3432,9.3924,951808.0
2015-06-26 15:30:00,9.55,9.55,9.51,9.53,1939760.0,9.3924,9.3924,9.3531,9.3727,1939760.0
2015-06-29 09:30:00,9.31,9.42,9.28,9.36,5136952.0,9.1564,9.2646,9.1269,9.2055,5136952.0
2015-06-29 10:00:00,9.36,9.4,9.33,9.34,1966784.0,9.2055,9.2449,9.176,9.1859,1966784.0
2015-06-29 10:30:00,9.33,9.36,9.31,9.31,1689408.0,9.176,9.2055,9.1564,9.1564,1689408.0
2015-06-29 11:00:00,9.31,9.31,9.27,9.29,1618016.0,9.1564,9.1564,9.117,9.1367,1618016.0
2015-06-29 11:30:00,9.29,9.29,9.25,9.28,1002496.0,9.1367,9.1367,9.0974,9.1269,1002496.0
2015-06-29 12:00:00,9.27,9.3,9.25,9.26,996656.0,9.117,9.1465,9.0974,9.1072,996656.0
2015-06-29 12:30:00,9.26,9.27,9.24,9.26,1214152.0,9.1072,9.117,9.0875,9.1072,1214152.0
2015-06-29 13:00:00,9.25,9.26,9.22,9.24,1415632.0,9.0974,9.1072,9.0679,9.0875,1415632.0
2015-06-29 13:30:00,9.23,9.25,9.2,9.22,1052496.0,9.0777,9.0974,9.0482,9.0679,1052496.0
2015-06-29 14:00:00,9.22,9.22,9.15,9.15,2541032.0,9.0679,9.0679,8.999,8.999,2541032.0
2015-06-29 14:30:00,9.15,9.2,9.13,9.14,2031864.0,8.999,9.0482,8.9793,8.9892,2031864.0
2015-06-29 15:00:00,9.14,9.15,9.11,9.12,4191392.0,8.9892,8.999,8.9597,8.9695,4191392.0
2015-06-29 15:30:00,9.12,9.13,9.06,9.08,3838384.0,8.9695,8.9793,8.9105,8.9302,3838384.0
2015-06-30 09:30:00,9.21,9.21,9.13,9.13,2092728.0,9.058,9.058,8.9793,8.9793,2092728.0
2015-06-30 10:00:00,9.13,9.17,9.12,9.17,1776272.0,8.9793,9.0187,8.9695,9.0187,1776272.0
2015-06-30 10:30:00,9.17,9.17,9.09,9.15,1990312.0,9.0187,9.0187,8.94,8.999,1990312.0
2015-06-30 11:00:00,9.15,9.19,9.14,9.15,1536336.0,8.999,9.0384,8.9892,8.999,1536336.0
2015-06-30 11:30:00,9.15,9.16,9.12,9.13,1338672.0,8.999,9.0088,8.9695,8.9793,1338672.0
2015-06-30 12:00:00,9.13,9.15,9.09,9.1,1267392.0,8.9793,8.999,8.94,8.9498,1267392.0
2015-06-30 12:30:00,9.1,9.12,9.08,9.12,745648.0,8.9498,8.9695,8.9302,8.9695,745648.0
2015-06-30 13:00:00,9.12,9.14,9.1,9.14,1026744.0,8.9695,8.9892,8.9498,8.9892,1026744.0
2015-06-30 13:30:00,9.14,9.21,9.13,9.19,1344568.0,8.9892,9.058,8.9793,9.0384,1344568.0
2015-06-30 14:00:00,9.2,9.25,9.19,9.2,1623216.0,9.0482,9.0974,9.0384,9.0482,1623216.0
2015-06-30 14:30:00,9.2,9.22,9.17,9.17,1412064.0,9.0482,9.0679,9.0187,9.0187,1412064.0
2015-06-30 15:00:00,9.17,9.19,9.14,9.16,2254328.0,9.0187,9.0384,8.9892,9.0088,2254328.0
2015-06-30 15:30:00,9.15,9.2,9.15,9.15,1838072.0,8.999,9.0482,8.999,8.999,1838072.0
2015-07-01 09:30:00,9.32,9.35,9.29,9.34,4122184.0,9.1662,9.1957,9.1367,9.1859,4122184.0
2015-07-01 10:00:00,9.34,9.35,9.31,9.32,1641064.0,9.1859,9.1957,9.1564,9.1662,1641064.0
2015-07-01 10:30:00,9.32,9.33,9.25,9.29,1867696.0,9.1662,9.176,9.0974,9.1367,1867696.0
2015-07-01 11:00:00,9.29,9.3,9.27,9.29,1078448.0,9.1367,9.1465,9.117,9.1367,1078448.0
2015-07-01 11:30:00,9.29,9.29,9.26,9.26,383888.0,9.1367,9.1367,9.1072,9.1072,383888.0
2015-07-01 12:00:00,9.26,9.28,9.23,9.25,765512.0,9.1072,9.1269,9.0777,9.0974,765512.0
2015-07-01 12:30:00,9.25,9.26,9.22,9.22,771568.0,9.0974,9.1072,9.0679,9.0679,771568.0
2015-07-01 13:00:00,9.22,9.25,9.21,9.23,624800.0,9.0679,9.0974,9.058,9.0777,624800.0
2015-07-01 13:30:00,9.23,9.27,9.22,9.22,819552.0,9.0777,9.117,9.0679,9.0679,819552.0
2015-07-01 14:00:00,9.22,9.24,9.2,9.22,1288288.0,9.0679,9.0875,9.0482,9.0679,1288288.0
2015-07-01 14:30:00,9.22,9.24,9.21,9.23,841584.0,9.0679,9.0875,9.058,9.0777,841584.0
2015-07-01 15:00:00,9.24,9.27,9.24,9.27,653960.0,9.0875,9.117,9.0875,9.117,653960.0
2015-07-01 15:30:00,9.27,9.29,9.24,9.28,2048416.0,9.117,9.1367,9.0875,9.1269,2048416.0
2015-07-02 09:30:00,9.33,9.35,9.3,9.31,2013608.0,9.176,9.1957,9.1465,9.1564,2013608.0
2015-07-02 10:00:00,9.3,9.32,9.28,9.3,1233776.0,9.1465,9.1662,9.1269,9.1465,1233776.0
2015-07-02 10:30:00,9.3,9.31,9.27,9.29,1065520.0,9.1465,9.1564,9.117,9.1367,1065520.0
2015-07-02 11:00:00,9.29,9.29,9.25,9.26,991952.0,9.1367,9.1367,9.0974,9.1072,991952.0
2015-07-02 11:30:00,9.26,9.27,9.25,9.26,702760.0,9.1072,9.117,9.0974,9.1072,702760.0
2015-07-02 12:00:00,9.26,9.27,9.23,9.24,695200.0,9.1072,9.117,9.0777,9.0875,695200.0
2015-07-02 12:30:00,9.24,9.26,9.24,9.25,394416.0,9.0875,9.1072,9.0875,9.0974,394416.0
2015-07-02 13:00:00,9.25,9.25,9.23,9.25,975240.0,9.0974,9.0974,9.0777,9.0974,975240.0
2015-07-02 13:30:00,9.26,9.27,9.25,9.25,580912.0,9.1072,9.117,9.0974,9.0974,580912.0
2015-07-02 14:00:00,9.25,9.26,9.24,9.26,388000.0,9.0974,9.1072,9.0875,9.1072,388000.0
2015-07-02 14:30:00,9.26,9.28,9.25,9.28,676216.0,9.1072,9.1269,9.0974,9.1269,676216.0
2015-07-02 15:00:00,9.28,9.31,9.26,9.3,622416.0,9.1269,9.1564,9.1072,9.1465,622416.0
2015-07-02 15:30:00,9.3,9.32,9.28,9.29,1802272.0,9.1465,9.1662,9.1269,9.1367,1802272.0
2015-07-06 09:30:00,9.17,9.24,9.13,9.23,2810328.0,9.0187,9.0875,8.9793,9.0777,2810328.0
2015-07-06 10:00:00,9.23,9.27,9.21,9.25,1154760.0,9.0777,9.117,9.058,9.0974,1154760.0
2015-07-06 10:30:00,9.25,9.35,9.25,9.3,1883048.0,9.0974,9.1957,9.0974,9.1465,1883048.0
2015-07-06 11:00:00,9.3,9.31,9.24,9.24,934328.0,9.1465,9.1564,9.0875,9.0875,934328.0
2015-07-06 11:30:00,9.25,9.26,9.23,9.26,1162728.0,9.0974,9.1072,9.0777,9.1072,1162728.0
2015-07-06 12:00:00,9.26,9.28,9.24,9.26,418080.0,9.1072,9.1269,9.0875,9.1072,418080.0
2015-07-06 12:30:00,9.26,9.26,9.24,9.26,381504.0,9.1072,9.1072,9.0875,9.1072,381504.0
2015-07-06 13:00:00,9.26,9.26,9.2,9.21,611640.0,9.1072,9.1072,9.0482,9.058,611640.0
2015-07-06 13:30:00,9.21,9.21,9.17,9.19,834616.0,9.058,9.058,9.0187,9.0384,834616.0
2015-07-06 14:00:00,9.18,9.2,9.15,9.15,993840.0,9.0285,9.0482,8.999,8.999,993840.0
2015-07-06 14:30:00,9.15,9.18,9.15,9.16,663016.0,8.999,9.0285,8.999,9.0088,663016.0
2015-07-06 15:00:00,9.16,9.2,9.16,9.19,681848.0,9.0088,9.0482,9.0088,9.0384,681848.0
2015-07-06 15:30:00,9.2,9.24,9.19,9.24,1673272.0,9.0482,9.0875,9.0384,9.0875,1673272.0
2015-07-07 09:30:00,9.26,9.27,9.14,9.15,1863936.0,9.1072,9.117,8.9892,8.999,1863936.0
2015-07-07 10:00:00,9.14,9.14,9.05,9.06,2285056.0,8.9892,8.9892,8.9007,8.9105,2285056.0
2015-07-07 10:30:00,9.06,9.06,8.95,9.02,1643840.0,8.9105,8.9105,8.8023,8.8712,1643840.0
2015-07-07 11:00:00,9.02,9.02,8.95,8.96,1175400.0,8.8712,8.8712,8.8023,8.8121,1175400.0
2015-07-07 11:30:00,8.96,9.06,8.92,9.04,2140408.0,8.8121,8.9105,8.7728,8.8908,2140408.0
2015-07-07 12:00:00,9.04,9.05,9.01,9.03,781208.0,8.8908,8.9007,8.8613,8.881,781208.0
2015-07-07 12:30:00,9.03,9.14,9.03,9.13,2038368.0,8.881,8.9892,8.881,8.9793,2038368.0
2015-07-07 13:00:00,9.13,9.18,9.1,9.16,1271776.0,8.9793,9.0285,8.9498,9.0088,1271776.0
2015-07-07 13:30:00,9.16,9.18,9.14,9.16,622320.0,9.0088,9.0285,8.9892,9.0088,622320.0
2015-07-07 14:00:00,9.16,9.17,9.11,9.13,1148592.0,9.0088,9.0187,8.9597,8.9793,1148592.0
2015-07-07 14:30:00,9.13,9.29,9.12,9.29,2097472.0,8.9793,9.1367,8.9695,9.1367,2097472.0
2015-07-07 15:00:00,9.29,9.3,9.25,9.29,1829544.0,9.1367,9.1465,9.0974,9.1367,1829544.0
2015-07-07 15:30:00,9.28,9.31,9.24,9.28,2682328.0,9.1269,9.1564,9.0875,9.1269,2682328.0
2015-07-08 09:30:00,9.15,9.18,9.04,9.07,2252896.0,8.999,9.0285,8.8908,8.9203,2252896.0
2015-07-08 10:00:00,9.06,9.08,9.01,9.06,1617544.0,8.9105,8.9302,8.8613,8.9105,1617544.0
2015-07-08 10:30:00,9.05,9.13,9.01,9.12,1408176.0,8.9007,8.9793,8.8613,8.9695,1408176.0
2015-07-08 11:00:00,9.11,9.11,9.02,9.04,697376.0,8.9597,8.9597,8.8712,8.8908,697376.0
2015-07-08 11:30:00,9.04,9.07,8.98,9.0,864376.0,8.8908,8.9203,8.8318,8.8515,864376.0
2015-07-08 12:00:00,9.01,9.04,9.0,9.03,620888.0,8.8613,8.8908,8.8515,8.881,620888.0
2015-07-08 12:30:00,9.03,9.07,8.99,9.06,508600.0,8.881,8.9203,8.8417,8.9105,508600.0
2015-07-08 13:00:00,9.06,9.08,9.03,9.06,477664.0,8.9105,8.9302,8.881,8.9105,477664.0
2015-07-08 13:30:00,9.07,9.09,9.04,9.09,715256.0,8.9203,8.94,8.8908,8.94,715256.0
2015-07-08 14:00:00,9.08,9.09,9.02,9.03,1300744.0,8.9302,8.94,8.8712,8.881,1300744.0
2015-07-08 14:30:00,9.03,9.03,8.93,8.96,1799672.0,8.881,8.881,8.7826,8.8121,1799672.0
2015-07-08 15:00:00,8.96,9.03,8.95,8.96,1756224.0,8.8121,8.881,8.8023,8.8121,1756224.0
2015-07-08 15:30:00,8.95,9.01,8.95,8.96,2707352.0,8.8023,8.8613,8.8023,8.8121,2707352.0
2015-07-09 09:30:00,9.2,9.22,9.14,9.17,2718264.0,9.0482,9.0679,8.9892,9.0187,2718264.0
2015-07-09 10:00:00,9.18,9.19,9.1,9.1,1808440.0,9.0285,9.0384,8.9498,8.9498,1808440.0
2015-07-09 10:30:00,9.1,9.15,9.1,9.15,1124672.0,8.9498,8.999,8.9498,8.999,1124672.0
2015-07-09 11:00:00,9.15,9.18,9.13,9.13,554912.0,8.999,9.0285,8.9793,8.9793,554912.0
2015-07-09 11:30:00,9.13,9.14,9.09,9.09,490864.0,8.9793,8.9892,8.94,8.94,490864.0
2015-07-09 12:00:00,9.09,9.11,9.08,9.09,606464.0,8.94,8.9597,8.9302,8.94,606464.0
2015-07-09 12:30:00,9.09,9.11,9.08,9.1,837760.0,8.94,8.9597,8.9302,8.9498,837760.0
2015-07-09 13:00:00,9.1,9.1,9.04,9.05,813312.0,8.9498,8.9498,8.8908,8.9007,813312.0
2015-07-09 13:30:00,9.05,9.07,9.03,9.05,543016.0,8.9007,8.9203,8.881,8.9007,543016.0
2015-07-09 14:00:00,9.05,9.06,8.98,8.99,944952.0,8.9007,8.9105,8.8318,8.8417,944952.0
2015-07-09 14:30:00,8.99,9.02,8.95,9.02,2088248.0,8.8417,8.8712,8.8023,8.8712,2088248.0
2015-07-09 15:00:00,9.02,9.04,9.0,9.0,1399712.0,8.8712,8.8908,8.8515,8.8515,1399712.0
2015-07-09 15:30:00,9.0,9.01,8.96,8.96,2177336.0,8.8515,8.8613,8.8121,8.8121,2177336.0
2015-07-10 09:30:00,9.19,9.2,9.15,9.15,2499792.0,9.0384,9.0482,8.999,8.999,2499792.0
2015-07-10 10:00:00,9.15,9.18,9.15,9.18,1355984.0,8.999,9.0285,8.999,9.0285,1355984.0
2015-07-10 10:30:00,9.18,9.19,9.13,9.18,1447976.0,9.0285,9.0384,8.9793,9.0285,1447976.0
2015-07-10 11:00:00,9.18,9.24,9.18,9.22,1398256.0,9.0285,9.0875,9.0285,9.0679,1398256.0
2015-07-10 11:30:00,9.22,9.26,9.2,9.25,1277528.0,9.0679,9.1072,9.0482,9.0974,1277528.0
2015-07-10 12:00:00,9.24,9.25,9.23,9.24,359584.0,9.0875,9.0974,9.0777,9.0875,359584.0
2015-07-10 12:30:00,9.24,9.25,9.21,9.24,645520.0,9.0875,9.0974,9.058,9.0875,645520.0
2015-07-10 13:00:00,9.24,9.25,9.21,9.22,828976.0,9.0875,9.0974,9.058,9.0679,828976.0
2015-07-10 13:30:00,9.22,9.23,9.21,9.22,279656.0,9.0679,9.0777,9.058,9.0679,279656.0
2015-07-10 14:00:00,9.22,9.26,9.22,9.25,545720.0,9.0679,9.1072,9.0679,9.0974,545720.0
2015-07-10 14:30:00,9.25,9.28,9.25,9.28,1000152.0,9.0974,9.1269,9.0974,9.1269,1000152.0
2015-07-10 15:00:00,9.27,9.29,9.26,9.27,796448.0,9.117,9.1367,9.1072,9.117,796448.0
2015-07-10 15:30:00,9.27,9.27,9.23,9.23,1730248.0,9.117,9.117,9.0777,9.0777,1730248.0
2015-07-13 09:30:00,9.39,9.49,9.38,9.47,3476360.0,9.2351,9.3334,9.2252,9.3137,3476360.0
2015-07-13 10:00:00,9.47,9.51,9.47,9.47,1562960.0,9.3137,9.3531,9.3137,9.3137,1562960.0
2015-07-13 10:30:00,9.48,9.49,9.47,9.49,1141272.0,9.3236,9.3334,9.3137,9.3334,1141272.0
2015-07-13 11:00:00,9.49,9.5,9.47,9.49,3094648.0,9.3334,9.3432,9.3137,9.3334,3094648.0
2015-07-13 11:30:00,9.49,9.51,9.49,9.51,1152168.0,9.3334,9.3531,9.3334,9.3531,1152168.0
2015-07-13 12:00:00,9.51,9.52,9.5,9.52,405048.0,9.3531,9.3629,9.3432,9.3629,405048.0
2015-07-13 12:30:00,9.52,9.52,9.49,9.5,404480.0,9.3629,9.3629,9.3334,9.3432,404480.0
2015-07-13 13:00:00,9.5,9.51,9.49,9.51,332928.0,9.3432,9.3531,9.3334,9.3531,332928.0
2015-07-13 13:30:00,9.51,9.52,9.49,9.5,448232.0,9.3531,9.3629,9.3334,9.3432,448232.0
2015-07-13 14:00:00,9.5,9.53,9.5,9.51,689488.0,9.3432,9.3727,9.3432,9.3531,689488.0
2015-07-13 14:30:00,9.52,9.55,9.51,9.54,948768.0,9.3629,9.3924,9.3531,9.3826,948768.0
2015-07-13 15:00:00,9.54,9.56,9.53,9.56,1347480.0,9.3826,9.4022,9.3727,9.4022,1347480.0
2015-07-13 15:30:00,9.56,9.57,9.54,9.54,2333992.0,9.4022,9.4121,9.3826,9.3826,2333992.0
2015-07-14 09:30:00,9.57,9.62,9.57,9.61,2633648.0,9.4121,9.4613,9.4121,9.4514,2633648.0
2015-07-14 10:00:00,9.61,9.64,9.6,9.64,1305256.0,9.4514,9.4809,9.4416,9.4809,1305256.0
2015-07-14 10:30:00,9.64,9.65,9.62,9.65,995192.0,9.4809,9.4908,9.4613,9.4908,995192.0
2015-07-14 11:00:00,9.65,9.68,9.65,9.68,1115224.0,9.4908,9.5203,9.4908,9.5203,1115224.0
2015-07-14 11:30:00,9.68,9.7,9.68,9.7,885832.0,9.5203,9.5399,9.5203,9.5399,885832.0
2015-07-14 12:00:00,9.7,9.7,9.67,9.68,810144.0,9.5399,9.5399,9.5104,9.5203,810144.0
2015-07-14 12:30:00,9.68,9.68,9.66,9.68,658560.0,9.5203,9.5203,9.5006,9.5203,658560.0
2015-07-14 13:00:00,9.68,9.69,9.66,9.69,344360.0,9.5203,9.5301,9.5006,9.5301,344360.0
2015-07-14 13:30:00,9.69,9.7,9.69,9.7,629400.0,9.5301,9.5399,9.5301,9.5399,629400.0
2015-07-14 14:00:00,9.7,9.71,9.69,9.7,457384.0,9.5399,9.5498,9.5301,9.5399,457384.0
2015-07-14 14:30:00,9.7,9.72,9.7,9.71,656616.0,9.5399,9.5596,9.5399,9.5498,656616.0
2015-07-14 15:00:00,9.71,9.72,9.71,9.71,507480.0,9.5498,9.5596,9.5498,9.5498,507480.0
2015-07-14 15:30:00,9.71,9.72,9.67,9.67,2038088.0,9.5498,9.5596,9.5104,9.5104,2038088.0
2015-07-15 09:30:00,9.71,9.75,9.68,9.74,2502888.0,9.5498,9.5891,9.5203,9.5793,2502888.0
2015-07-15 10:00:00,9.75,9.76,9.72,9.72,1193256.0,9.5891,9.5989,9.5596,9.5596,1193256.0
2015-07-15 10:30:00,9.71,9.76,9.71,9.75,796640.0,9.5498,9.5989,9.5498,9.5891,796640.0
2015-07-15 11:00:00,9.75,9.77,9.74,9.74,1032352.0,9.5891,9.6088,9.5793,9.5793,1032352.0
2015-07-15 11:30:00,9.74,9.75,9.72,9.73,742304.0,9.5793,9.5891,9.5596,9.5694,742304.0
2015-07-15 12:00:00,9.73,9.74,9.72,9.73,629056.0,9.5694,9.5793,9.5596,9.5694,629056.0
2015-07-15 12:30:00,9.73,9.74,9.71,9.72,542616.0,9.5694,9.5793,9.5498,9.5596,542616.0
2015-07-15 13:00:00,9.72,9.74,9.71,9.73,462640.0,9.5596,9.5793,9.5498,9.5694,462640.0
2015-07-15 13:30:00,9.73,9.74,9.71,9.72,240352.0,9.5694,9.5793,9.5498,9.5596,240352.0
2015-07-15 14:00:00,9.72,9.73,9.71,9.71,280440.0,9.5596,9.5694,9.5498,9.5498,280440.0
2015-07-15 14:30:00,9.71,9.71,9.64,9.67,2165200.0,9.5498,9.5498,9.4809,9.5104,2165200.0
2015-07-15 15:00:00,9.67,9.68,9.65,9.67,1116256.0,9.5104,9.5203,9.4908,9.5104,1116256.0
2015-07-15 15:30:00,9.67,9.7,9.66,9.7,1660008.0,9.5104,9.5399,9.5006,9.5399,1660008.0
2015-07-16 09:30:00,9.85,9.88,9.81,9.86,2773448.0,9.6875,9.717,9.6481,9.6973,2773448.0
2015-07-16 10:00:00,9.86,9.87,9.83,9.86,1500016.0,9.6973,9.7071,9.6678,9.6973,1500016.0
2015-07-16 10:30:00,9.85,9.88,9.85,9.88,839240.0,9.6875,9.717,9.6875,9.717,839240.0
2015-07-16 11:00:00,9.88,9.89,9.88,9.89,967848.0,9.717,9.7268,9.717,9.7268,967848.0
2015-07-16 11:30:00,9.89,9.92,9.89,9.9,637320.0,9.7268,9.7563,9.7268,9.7366,637320.0
2015-07-16 12:00:00,9.9,9.93,9.9,9.92,359040.0,9.7366,9.7661,9.7366,9.7563,359040.0
2015-07-16 12:30:00,9.92,9.93,9.9,9.9,354520.0,9.7563,9.7661,9.7366,9.7366,354520.0
2015-07-16 13:00:00,9.9,9.91,9.9,9.91,465072.0,9.7366,9.7465,9.7366,9.7465,465072.0
2015-07-16 13:30:00,9.91,9.91,9.89,9.9,517768.0,9.7465,9.7465,9.7268,9.7366,517768.0
2015-07-16 14:00:00,9.9,9.92,9.9,9.91,440736.0,9.7366,9.7563,9.7366,9.7465,440736.0
2015-07-16 14:30:00,9.91,9.93,9.91,9.93,813856.0,9.7465,9.7661,9.7465,9.7661,813856.0
2015-07-16 15:00:00,9.93,9.96,9.92,9.95,1720416.0,9.7661,9.7956,9.7563,9.7858,1720416.0
2015-07-16 15:30:00,9.96,9.97,9.94,9.96,2318024.0,9.7956,9.8055,9.776,9.7956,2318024.0
2015-07-17 09:30:00,10.13,10.15,10.1,10.14,2626064.0,9.9628,9.9825,9.9333,9.9727,2626064.0
2015-07-17 10:00:00,10.14,10.17,10.13,10.15,1985952.0,9.9727,10.0022,9.9628,9.9825,1985952.0
2015-07-17 10:30:00,10.15,10.18,10.14,10.17,818176.0,9.9825,10.012,9.9727,10.0022,818176.0
2015-07-17 11:00:00,10.17,10.19,10.16,10.19,676632.0,10.0022,10.0219,9.9923,10.0219,676632.0
2015-07-17 11:30:00,10.18,10.2,10.17,10.18,892728.0,10.012,10.0317,10.0022,10.012,892728.0
2015-07-17 12:00:00,10.18,10.18,10.15,10.17,445592.0,10.012,10.012,9.9825,10.0022,445592.0
2015-07-17 12:30:00,10.17,10.18,10.16,10.18,286928.0,10.0022,10.012,9.9923,10.012,286928.0
2015-07-17 13:00:00,10.18,10.18,10.16,10.18,291968.0,10.012,10.012,9.9923,10.012,291968.0
2015-07-17 13:30:00,10.18,10.19,10.17,10.18,413080.0,10.012,10.0219,10.0022,10.012,413080.0
2015-07-17 14:00:00,10.18,10.22,10.18,10.22,591304.0,10.012,10.0514,10.012,10.0514,591304.0
2015-07-17 14:30:00,10.22,10.23,10.22,10.22,568880.0,10.0514,10.0612,10.0514,10.0514,568880.0
2015-07-17 15:00:00,10.22,10.23,10.21,10.23,948688.0,10.0514,10.0612,10.0415,10.0612,948688.0
2015-07-17 15:30:00,10.23,10.26,10.23,10.25,2030184.0,10.0612,10.0907,10.0612,10.0809,2030184.0
2015-07-20 09:30:00,10.31,10.31,10.25,10.29,1634328.0,10.1399,10.1399,10.0809,10.1202,1634328.0
2015-07-20 10:00:00,10.28,10.28,10.24,10.28,871744.0,10.1104,10.1104,10.071,10.1104,871744.0
2015-07-20 10:30:00,10.27,10.32,10.27,10.31,1516680.0,10.1005,10.1497,10.1005,10.1399,1516680.0
2015-07-20 11:00:00,10.32,10.34,10.32,10.33,2256912.0,10.1497,10.1694,10.1497,10.1595,2256912.0
2015-07-20 11:30:00,10.33,10.33,10.31,10.33,701776.0,10.1595,10.1595,10.1399,10.1595,701776.0
2015-07-20 12:00:00,10.33,10.34,10.32,10.33,650216.0,10.1595,10.1694,10.1497,10.1595,650216.0
2015-07-20 12:30:00,10.33,10.36,10.33,10.35,585736.0,10.1595,10.189,10.1595,10.1792,585736.0
2015-07-20 13:00:00,10.35,10.38,10.35,10.37,692336.0,10.1792,10.2087,10.1792,10.1989,692336.0
2015-07-20 13:30:00,10.37,10.37,10.35,10.35,692712.0,10.1989,10.1989,10.1792,10.1792,692712.0
2015-07-20 14:00:00,10.35,10.4,10.35,10.39,766072.0,10.1792,10.2284,10.1792,10.2186,766072.0
2015-07-20 14:30:00,10.39,10.4,10.38,10.39,2219176.0,10.2186,10.2284,10.2087,10.2186,2219176.0
2015-07-20 15:00:00,10.39,10.41,10.37,10.38,1915288.0,10.2186,10.2382,10.1989,10.2087,1915288.0
2015-07-20 15:30:00,10.38,10.38,10.32,10.34,1426904.0,10.2087,10.2087,10.1497,10.1694,1426904.0
2015-07-21 09:30:00,10.34,10.36,10.29,10.36,1047368.0,10.1694,10.189,10.1202,10.189,1047368.0
2015-07-21 10:00:00,10.36,10.37,10.31,10.31,1022976.0,10.189,10.1989,10.1399,10.1399,1022976.0
2015-07-21 10:30:00,10.31,10.32,10.26,10.29,1621416.0,10.1399,10.1497,10.0907,10.1202,1621416.0
2015-07-21 11:00:00,10.29,10.3,10.26,10.3,1000352.0,10.1202,10.13,10.0907,10.13,1000352.0
2015-07-21 11:30:00,10.29,10.32,10.29,10.31,601504.0,10.1202,10.1497,10.1202,10.1399,601504.0
2015-07-21 12:00:00,10.31,10.33,10.31,10.33,261632.0,10.1399,10.1595,10.1399,10.1595,261632.0
2015-07-21 12:30:00,10.34,10.35,10.3,10.31,466496.0,10.1694,10.1792,10.13,10.1399,466496.0
2015-07-21 13:00:00,10.3,10.31,10.28,10.3,308784.0,10.13,10.1399,10.1104,10.13,308784.0
2015-07-21 13:30:00,10.3,10.32,10.29,10.31,456392.0,10.13,10.1497,10.1202,10.1399,456392.0
2015-07-21 14:00:00,10.31,10.33,10.27,10.33,820512.0,10.1399,10.1595,10.1005,10.1595,820512.0
2015-07-21 14:30:00,10.33,10.33,10.3,10.31,455256.0,10.1595,10.1595,10.13,10.1399,455256.0
2015-07-21 15:00:00,10.31,10.32,10.3,10.31,838160.0,10.1399,10.1497,10.13,10.1399,838160.0
2015-07-21 15:30:00,10.31,10.34,10.3,10.31,1297848.0,10.1399,10.1694,10.13,10.1399,1297848.0
2015-07-22 09:30:00,10.0,10.16,10.0,10.16,3287024.0,9.835,9.9923,9.835,9.9923,3287024.0
2015-07-22 10:00:00,10.16,10.18,10.14,10.14,1024256.0,9.9923,10.012,9.9727,9.9727,1024256.0
2015-07-22 10:30:00,10.14,10.15,10.08,10.13,1797704.0,9.9727,9.9825,9.9137,9.9628,1797704.0
2015-07-22 11:00:00,10.14,10.14,10.08,10.09,704744.0,9.9727,9.9727,9.9137,9.9235,704744.0
2015-07-22 11:30:00,10.09,10.1,10.07,10.09,473656.0,9.9235,9.9333,9.9038,9.9235,473656.0
2015-07-22 12:00:00,10.09,10.1,10.06,10.07,515712.0,9.9235,9.9333,9.894,9.9038,515712.0
2015-07-22 12:30:00,10.07,10.09,10.05,10.08,353248.0,9.9038,9.9235,9.8842,9.9137,353248.0
2015-07-22 13:00:00,10.08,10.11,10.08,10.09,425968.0,9.9137,9.9432,9.9137,9.9235,425968.0
2015-07-22 13:30:00,10.09,10.11,10.08,10.1,264192.0,9.9235,9.9432,9.9137,9.9333,264192.0
2015-07-22 14:00:00,10.09,10.12,10.08,10.11,414944.0,9.9235,9.953,9.9137,9.9432,414944.0
2015-07-22 14:30:00,10.11,10.13,10.1,10.13,542144.0,9.9432,9.9628,9.9333,9.9628,542144.0
2015-07-22 15:00:00,10.13,10.13,10.07,10.07,402232.0,9.9628,9.9628,9.9038,9.9038,402232.0
2015-07-22 15:30:00,10.07,10.09,10.05,10.09,1777856.0,9.9038,9.9235,9.8842,9.9235,1777856.0
2015-07-23 09:30:00,10.11,10.14,10.07,10.09,1519816.0,9.9432,9.9727,9.9038,9.9235,1519816.0
2015-07-23 10:00:00,10.1,10.16,10.08,10.16,1249000.0,9.9333,9.9923,9.9137,9.9923,1249000.0
2015-07-23 10:30:00,10.16,10.17,10.13,10.15,612784.0,9.9923,10.0022,9.9628,9.9825,612784.0
2015-07-23 11:00:00,10.16,10.17,10.12,10.12,507504.0,9.9923,10.0022,9.953,9.953,507504.0
2015-07-23 11:30:00,10.12,10.12,10.06,10.06,982232.0,9.953,9.953,9.894,9.894,982232.0
2015-07-23 12:00:00,10.06,10.07,10.02,10.04,1153264.0,9.894,9.9038,9.8547,9.8743,1153264.0
2015-07-23 12:30:00,10.03,10.06,10.02,10.04,659672.0,9.8645,9.894,9.8547,9.8743,659672.0
2015-07-23 13:00:00,10.04,10.05,10.01,10.04,436264.0,9.8743,9.8842,9.8448,9.8743,436264.0
2015-07-23 13:30:00,10.04,10.08,10.01,10.08,621064.0,9.8743,9.9137,9.8448,9.9137,621064.0
2015-07-23 14:00:00,10.08,10.08,10.04,10.05,517304.0,9.9137,9.9137,9.8743,9.8842,517304.0
2015-07-23 14:30:00,10.05,10.07,10.01,10.01,534120.0,9.8842,9.9038,9.8448,9.8448,534120.0
2015-07-23 15:00:00,10.01,10.01,9.96,9.97,1012912.0,9.8448,9.8448,9.7956,9.8055,1012912.0
2015-07-23 15:30:00,9.97,10.01,9.96,10.0,1233776.0,9.8055,9.8448,9.7956,9.835,1233776.0
2015-07-24 09:30:00,10.11,10.13,10.03,10.07,1251944.0,9.9432,9.9628,9.8645,9.9038,1251944.0
2015-07-24 10:00:00,10.07,10.09,9.99,10.0,849016.0,9.9038,9.9235,9.8252,9.835,849016.0
2015-07-24 10:30:00,9.99,10.02,9.98,10.0,736256.0,9.8252,9.8547,9.8153,9.835,736256.0
2015-07-24 11:00:00,10.0,10.03,9.98,10.02,611624.0,9.835,9.8645,9.8153,9.8547,611624.0
2015-07-24 11:30:00,10.02,10.03,9.98,9.99,434064.0,9.8547,9.8645,9.8153,9.8252,434064.0
2015-07-24 12:00:00,10.0,10.0,9.97,9.97,311648.0,9.835,9.835,9.8055,9.8055,311648.0
2015-07-24 12:30:00,9.97,9.97,9.92,9.93,665480.0,9.8055,9.8055,9.7563,9.7661,665480.0
2015-07-24 13:00:00,9.92,9.94,9.89,9.9,697536.0,9.7563,9.776,9.7268,9.7366,697536.0
2015-07-24 13:30:00,9.9,9.91,9.84,9.89,1043544.0,9.7366,9.7465,9.6776,9.7268,1043544.0
2015-07-24 14:00:00,9.89,9.9,9.81,9.83,945056.0,9.7268,9.7366,9.6481,9.6678,945056.0
2015-07-24 14:30:00,9.83,9.84,9.79,9.82,2244920.0,9.6678,9.6776,9.6285,9.658,2244920.0
2015-07-24 15:00:00,9.81,9.85,9.8,9.8,964216.0,9.6481,9.6875,9.6383,9.6383,964216.0
2015-07-24 15:30:00,9.8,9.84,9.78,9.81,1352752.0,9.6383,9.6776,9.6186,9.6481,1352752.0
2015-07-27 09:30:00,9.7,9.73,9.62,9.72,4486504.0,9.5399,9.5694,9.4613,9.5596,4486504.0
2015-07-27 10:00:00,9.72,9.73,9.66,9.71,1507032.0,9.5596,9.5694,9.5006,9.5498,1507032.0
2015-07-27 10:30:00,9.71,9.78,9.71,9.74,1329384.0,9.5498,9.6186,9.5498,9.5793,1329384.0
2015-07-27 11:00:00,9.74,9.77,9.68,9.69,1116672.0,9.5793,9.6088,9.5203,9.5301,1116672.0
2015-07-27 11:30:00,9.7,9.71,9.66,9.7,1009472.0,9.5399,9.5498,9.5006,9.5399,1009472.0
2015-07-27 12:00:00,9.7,9.7,9.66,9.68,468760.0,9.5399,9.5399,9.5006,9.5203,468760.0
2015-07-27 12:30:00,9.69,9.69,9.64,9.65,362720.0,9.5301,9.5301,9.4809,9.4908,362720.0
2015-07-27 13:00:00,9.65,9.67,9.63,9.64,455584.0,9.4908,9.5104,9.4711,9.4809,455584.0
2015-07-27 13:30:00,9.64,9.67,9.62,9.66,709824.0,9.4809,9.5104,9.4613,9.5006,709824.0
2015-07-27 14:00:00,9.66,9.69,9.65,9.67,555824.0,9.5006,9.5301,9.4908,9.5104,555824.0
2015-07-27 14:30:00,9.67,9.68,9.64,9.65,723368.0,9.5104,9.5203,9.4809,9.4908,723368.0
2015-07-27 15:00:00,9.65,9.66,9.63,9.63,1195552.0,9.4908,9.5006,9.4711,9.4711,1195552.0
2015-07-27 15:30:00,9.63,9.65,9.61,9.65,2322696.0,9.4711,9.4908,9.4514,9.4908,2322696.0
2015-07-28 09:30:00,9.74,9.74,9.6,9.69,3244376.0,9.5793,9.5793,9.4416,9.5301,3244376.0
2015-07-28 10:00:00,9.69,9.69,9.58,9.59,1774128.0,9.5301,9.5301,9.4219,9.4318,1774128.0
2015-07-28 10:30:00,9.59,9.67,9.59,9.67,2117600.0,9.4318,9.5104,9.4318,9.5104,2117600.0
2015-07-28 11:00:00,9.67,9.7,9.66,9.69,1521728.0,9.5104,9.5399,9.5006,9.5301,1521728.0
2015-07-28 11:30:00,9.7,9.72,9.69,9.72,931968.0,9.5399,9.5596,9.5301,9.5596,931968.0
2015-07-28 12:00:00,9.72,9.77,9.72,9.77,1235936.0,9.5596,9.6088,9.5596,9.6088,1235936.0
2015-07-28 12:30:00,9.77,9.77,9.74,9.74,512848.0,9.6088,9.6088,9.5793,9.5793,512848.0
2015-07-28 13:00:00,9.75,9.81,9.74,9.8,841544.0,9.5891,9.6481,9.5793,9.6383,841544.0
2015-07-28 13:30:00,9.8,9.81,9.77,9.81,619992.0,9.6383,9.6481,9.6088,9.6481,619992.0
2015-07-28 14:00:00,9.81,9.85,9.81,9.84,980616.0,9.6481,9.6875,9.6481,9.6776,980616.0
2015-07-28 14:30:00,9.84,9.84,9.81,9.84,729616.0,9.6776,9.6776,9.6481,9.6776,729616.0
2015-07-28 15:00:00,9.84,9.84,9.79,9.79,841920.0,9.6776,9.6776,9.6285,9.6285,841920.0
2015-07-28 15:30:00,9.79,9.82,9.79,9.81,1416544.0,9.6285,9.658,9.6285,9.6481,1416544.0
2015-07-29 09:30:00,9.85,9.88,9.8,9.82,1429144.0,9.6875,9.717,9.6383,9.658,1429144.0
2015-07-29 10:00:00,9.82,9.86,9.78,9.83,1135728.0,9.658,9.6973,9.6186,9.6678,1135728.0
2015-07-29 10:30:00,9.83,9.87,9.83,9.85,629632.0,9.6678,9.7071,9.6678,9.6875,629632.0
2015-07-29 11:00:00,9.85,9.88,9.83,9.85,535056.0,9.6875,9.717,9.6678,9.6875,535056.0
2015-07-29 11:30:00,9.85,9.88,9.84,9.87,348936.0,9.6875,9.717,9.6776,9.7071,348936.0
2015-07-29 12:00:00,9.87,9.88,9.83,9.85,514784.0,9.7071,9.717,9.6678,9.6875,514784.0
2015-07-29 12:30:00,9.85,9.86,9.83,9.85,336312.0,9.6875,9.6973,9.6678,9.6875,336312.0
2015-07-29 13:00:00,9.85,9.86,9.84,9.86,174680.0,9.6875,9.6973,9.6776,9.6973,174680.0
2015-07-29 13:30:00,9.86,9.86,9.83,9.84,516224.0,9.6973,9.6973,9.6678,9.6776,516224.0
2015-07-29 14:00:00,9.84,9.9,9.8,9.86,1179248.0,9.6776,9.7366,9.6383,9.6973,1179248.0
2015-07-29 14:30:00,9.86,9.93,9.86,9.92,1292936.0,9.6973,9.7661,9.6973,9.7563,1292936.0
2015-07-29 15:00:00,9.92,9.93,9.89,9.91,965160.0,9.7563,9.7661,9.7268,9.7465,965160.0
2015-07-29 15:30:00,9.92,9.93,9.88,9.9,1775376.0,9.7563,9.7661,9.717,9.7366,1775376.0
2015-07-30 09:30:00,9.84,9.88,9.74,9.74,2377832.0,9.6776,9.717,9.5793,9.5793,2377832.0
2015-07-30 10:00:00,9.74,9.82,9.73,9.81,1243936.0,9.5793,9.658,9.5694,9.6481,1243936.0
2015-07-30 10:30:00,9.81,9.84,9.79,9.8,1217048.0,9.6481,9.6776,9.6285,9.6383,1217048.0
2015-07-30 11:00:00,9.8,9.88,9.78,9.87,1290304.0,9.6383,9.717,9.6186,9.7071,1290304.0
2015-07-30 11:30:00,9.88,9.93,9.88,9.93,952224.0,9.717,9.7661,9.717,9.7661,952224.0
2015-07-30 12:00:00,9.93,9.96,9.91,9.95,669496.0,9.7661,9.7956,9.7465,9.7858,669496.0
2015-07-30 12:30:00,9.95,9.99,9.94,9.99,522256.0,9.7858,9.8252,9.776,9.8252,522256.0
2015-07-30 13:00:00,9.99,10.01,9.97,10.01,784232.0,9.8252,9.8448,9.8055,9.8448,784232.0
2015-07-30 13:30:00,10.01,10.01,9.97,9.97,976864.0,9.8448,9.8448,9.8055,9.8055,976864.0
2015-07-30 14:00:00,9.97,10.0,9.97,9.99,629104.0,9.8055,9.835,9.8055,9.8252,629104.0
2015-07-30 14:30:00,9.98,10.01,9.97,10.0,561760.0,9.8153,9.8448,9.8055,9.835,561760.0
2015-07-30 15:00:00,10.0,10.02,9.99,10.01,1390480.0,9.835,9.8547,9.8252,9.8448,1390480.0
2015-07-30 15:30:00,10.01,10.02,9.98,9.99,1404256.0,9.8448,9.8547,9.8153,9.8252,1404256.0
2015-07-31 09:30:00,10.05,10.06,9.95,9.95,1731152.0,9.8842,9.894,9.7858,9.7858,1731152.0
2015-07-31 10:00:00,9.96,10.02,9.95,10.01,1084552.0,9.7956,9.8547,9.7858,9.8448,1084552.0
2015-07-31 10:30:00,10.0,10.05,10.0,10.04,941184.0,9.835,9.8842,9.835,9.8743,941184.0
2015-07-31 11:00:00,10.04,10.04,9.99,10.01,751064.0,9.8743,9.8743,9.8252,9.8448,751064.0
2015-07-31 11:30:00,10.0,10.03,10.0,10.01,484152.0,9.835,9.8645,9.835,9.8448,484152.0
2015-07-31 12:00:00,10.01,10.03,10.01,10.03,468024.0,9.8448,9.8645,9.8448,9.8645,468024.0
2015-07-31 12:30:00,10.03,10.03,10.0,10.0,424272.0,9.8645,9.8645,9.835,9.835,424272.0
2015-07-31 13:00:00,10.0,10.01,9.97,9.97,397024.0,9.835,9.8448,9.8055,9.8055,397024.0
2015-07-31 13:30:00,9.97,9.97,9.95,9.96,702416.0,9.8055,9.8055,9.7858,9.7956,702416.0
2015-07-31 14:00:00,9.96,9.98,9.93,9.95,985224.0,9.7956,9.8153,9.7661,9.7858,985224.0
2015-07-31 14:30:00,9.95,9.97,9.92,9.95,812728.0,9.7858,9.8055,9.7563,9.7858,812728.0
2015-07-31 15:00:00,9.95,9.96,9.92,9.92,904352.0,9.7858,9.7956,9.7563,9.7563,904352.0
2015-07-31 15:30:00,9.93,9.96,9.93,9.96,2194712.0,9.7661,9.7956,9.7661,9.7956,2194712.0
2015-08-03 09:30:00,9.96,10.02,9.94,10.0,2180056.0,9.7956,9.8547,9.776,9.835,2180056.0
2015-08-03 10:00:00,10.0,10.0,9.9,9.93,1348776.0,9.835,9.835,9.7366,9.7661,1348776.0
2015-08-03 10:30:00,9.92,9.94,9.9,9.93,676032.0,9.7563,9.776,9.7366,9.7661,676032.0
2015-08-03 11:00:00,9.93,9.99,9.93,9.97,968960.0,9.7661,9.8252,9.7661,9.8055,968960.0
2015-08-03 11:30:00,9.97,9.99,9.97,9.97,550768.0,9.8055,9.8252,9.8055,9.8055,550768.0
2015-08-03 12:00:00,9.98,9.98,9.94,9.94,630360.0,9.8153,9.8153,9.776,9.776,630360.0
2015-08-03 12:30:00,9.95,9.95,9.79,9.8,1511912.0,9.7858,9.7858,9.6285,9.6383,1511912.0
2015-08-03 13:00:00,9.81,9.82,9.77,9.81,1203272.0,9.6481,9.658,9.6088,9.6481,1203272.0
2015-08-03 13:30:00,9.81,9.85,9.8,9.83,861448.0,9.6481,9.6875,9.6383,9.6678,861448.0
2015-08-03 14:00:00,9.83,9.83,9.8,9.82,640928.0,9.6678,9.6678,9.6383,9.658,640928.0
2015-08-03 14:30:00,9.82,9.86,9.81,9.82,983880.0,9.658,9.6973,9.6481,9.658,983880.0
2015-08-03 15:00:00,9.83,9.84,9.81,9.84,1210392.0,9.6678,9.6776,9.6481,9.6776,1210392.0
2015-08-03 15:30:00,9.83,9.9,9.82,9.9,2428296.0,9.6678,9.7366,9.658,9.7366,2428296.0
2015-08-04 09:30:00,9.89,9.91,9.82,9.87,1354112.0,9.7268,9.7465,9.658,9.7071,1354112.0
2015-08-04 10:00:00,9.87,9.92,9.85,9.9,1511048.0,9.7071,9.7563,9.6875,9.7366,1511048.0
2015-08-04 10:30:00,9.9,9.91,9.78,9.79,1619624.0,9.7366,9.7465,9.6186,9.6285,1619624.0
2015-08-04 11:00:00,9.79,9.84,9.79,9.84,833928.0,9.6285,9.6776,9.6285,9.6776,833928.0
2015-08-04 11:30:00,9.84,9.85,9.82,9.84,622576.0,9.6776,9.6875,9.658,9.6776,622576.0
2015-08-04 12:00:00,9.85,9.88,9.84,9.84,895040.0,9.6875,9.717,9.6776,9.6776,895040.0
2015-08-04 12:30:00,9.84,9.86,9.81,9.82,504688.0,9.6776,9.6973,9.6481,9.658,504688.0
2015-08-04 13:00:00,9.82,9.88,9.81,9.87,523240.0,9.658,9.717,9.6481,9.7071,523240.0
2015-08-04 13:30:00,9.88,9.91,9.81,9.82,1255624.0,9.717,9.7465,9.6481,9.658,1255624.0
2015-08-04 14:00:00,9.82,9.83,9.79,9.83,715720.0,9.658,9.6678,9.6285,9.6678,715720.0
2015-08-04 14:30:00,9.83,9.9,9.82,9.89,971216.0,9.6678,9.7366,9.658,9.7268,971216.0
2015-08-04 15:00:00,9.89,9.9,9.85,9.86,1043936.0,9.7268,9.7366,9.6875,9.6973,1043936.0
2015-08-04 15:30:00,9.86,9.88,9.82,9.86,2082256.0,9.6973,9.717,9.658,9.6973,2082256.0
2015-08-05 09:30:00,9.97,10.09,9.95,10.08,3397104.0,9.8055,9.9235,9.7858,9.9137,3397104.0
2015-08-05 10:00:00,10.08,10.11,10.06,10.1,2453192.0,9.9137,9.9432,9.894,9.9333,2453192.0
2015-08-05 10:30:00,10.1,10.12,10.08,10.11,1412528.0,9.9333,9.953,9.9137,9.9432,1412528.0
2015-08-05 11:00:00,10.11,10.14,10.1,10.13,684672.0,9.9432,9.9727,9.9333,9.9628,684672.0
2015-08-05 11:30:00,10.13,10.14,10.09,10.09,659288.0,9.9628,9.9727,9.9235,9.9235,659288.0
2015-08-05 12:00:00,10.09,10.09,10.04,10.05,1312048.0,9.9235,9.9235,9.8743,9.8842,1312048.0
2015-08-05 12:30:00,10.05,10.06,10.01,10.06,1012208.0,9.8842,9.894,9.8448,9.894,1012208.0
2015-08-05 13:00:00,10.06,10.06,9.99,10.02,564264.0,9.894,9.894,9.8252,9.8547,564264.0
2015-08-05 13:30:00,10.02,10.02,9.98,9.99,417056.0,9.8547,9.8547,9.8153,9.8252,417056.0
2015-08-05 14:00:00,9.99,10.02,9.99,10.02,441920.0,9.8252,9.8547,9.8252,9.8547,441920.0
2015-08-05 14:30:00,10.02,10.06,10.02,10.03,866144.0,9.8547,9.894,9.8547,9.8645,866144.0
2015-08-05 15:00:00,10.03,10.06,10.02,10.03,903216.0,9.8645,9.894,9.8547,9.8645,903216.0
2015-08-05 15:30:00,10.03,10.03,10.0,10.0,997640.0,9.8645,9.8645,9.835,9.835,997640.0
2015-08-06 09:30:00,10.02,10.05,9.87,9.89,1763704.0,9.8547,9.8842,9.7071,9.7268,1763704.0
2015-08-06 10:00:00,9.89,9.93,9.83,9.83,1096648.0,9.7268,9.7661,9.6678,9.6678,1096648.0
2015-08-06 10:30:00,9.83,9.84,9.8,9.8,875528.0,9.6678,9.6776,9.6383,9.6383,875528.0
2015-08-06 11:00:00,9.79,9.8,9.67,9.68,2145568.0,9.6285,9.6383,9.5104,9.5203,2145568.0
2015-08-06 11:30:00,9.68,9.68,9.63,9.63,1577264.0,9.5203,9.5203,9.4711,9.4711,1577264.0
2015-08-06 12:00:00,9.63,9.66,9.61,9.64,1309576.0,9.4711,9.5006,9.4514,9.4809,1309576.0
2015-08-06 12:30:00,9.64,9.65,9.6,9.64,1092536.0,9.4809,9.4908,9.4416,9.4809,1092536.0
2015-08-06 13:00:00,9.64,9.7,9.63,9.7,979600.0,9.4809,9.5399,9.4711,9.5399,979600.0
2015-08-06 13:30:00,9.7,9.71,9.67,9.67,794152.0,9.5399,9.5498,9.5104,9.5104,794152.0
2015-08-06 14:00:00,9.67,9.71,9.65,9.71,564784.0,9.5104,9.5498,9.4908,9.5498,564784.0
2015-08-06 14:30:00,9.71,9.72,9.67,9.68,1092984.0,9.5498,9.5596,9.5104,9.5203,1092984.0
2015-08-06 15:00:00,9.68,9.69,9.65,9.65,771360.0,9.5203,9.5301,9.4908,9.4908,771360.0
2015-08-06 15:30:00,9.64,9.72,9.64,9.69,1936144.0,9.4809,9.5596,9.4809,9.5301,1936144.0
2015-08-07 09:30:00,9.64,9.71,9.58,9.7,3476400.0,9.4809,9.5498,9.4219,9.5399,3476400.0
2015-08-07 10:00:00,9.69,9.69,9.57,9.59,1116576.0,9.5301,9.5301,9.4121,9.4318,1116576.0
2015-08-07 10:30:00,9.58,9.64,9.57,9.59,1633392.0,9.4219,9.4809,9.4121,9.4318,1633392.0
2015-08-07 11:00:00,9.6,9.61,9.53,9.54,910184.0,9.4416,9.4514,9.3727,9.3826,910184.0
2015-08-07 11:30:00,9.54,9.56,9.51,9.55,712400.0,9.3826,9.4022,9.3531,9.3924,712400.0
2015-08-07 12:00:00,9.56,9.59,9.55,9.57,525112.0,9.4022,9.4318,9.3924,9.4121,525112.0
2015-08-07 12:30:00,9.56,9.57,9.54,9.55,543976.0,9.4022,9.4121,9.3826,9.3924,543976.0
2015-08-07 13:00:00,9.54,9.54,9.51,9.52,668808.0,9.3826,9.3826,9.3531,9.3629,668808.0
2015-08-07 13:30:00,9.52,9.56,9.52,9.53,617864.0,9.3629,9.4022,9.3629,9.3727,617864.0
2015-08-07 14:00:00,9.53,9.55,9.52,9.54,458760.0,9.3727,9.3924,9.3629,9.3826,458760.0
2015-08-07 14:30:00,9.55,9.59,9.55,9.58,627264.0,9.3924,9.4318,9.3924,9.4219,627264.0
2015-08-07 15:00:00,9.58,9.65,9.57,9.64,1335992.0,9.4219,9.4908,9.4121,9.4809,1335992.0
2015-08-07 15:30:00,9.64,9.67,9.62,9.66,4111296.0,9.4809,9.5104,9.4613,9.5006,4111296.0
2015-08-10 09:30:00,9.78,9.9,9.78,9.85,3118808.0,9.6186,9.7366,9.6186,9.6875,3118808.0
2015-08-10 10:00:00,9.85,9.87,9.84,9.84,1010192.0,9.6875,9.7071,9.6776,9.6776,1010192.0
2015-08-10 10:30:00,9.84,9.84,9.8,9.83,1317528.0,9.6776,9.6776,9.6383,9.6678,1317528.0
2015-08-10 11:00:00,9.83,9.86,9.83,9.84,1346376.0,9.6678,9.6973,9.6678,9.6776,1346376.0
2015-08-10 11:30:00,9.84,9.89,9.83,9.87,876360.0,9.6776,9.7268,9.6678,9.7071,876360.0
2015-08-10 12:00:00,9.87,9.89,9.87,9.87,278096.0,9.7071,9.7268,9.7071,9.7071,278096.0
2015-08-10 12:30:00,9.87,9.88,9.86,9.87,306144.0,9.7071,9.717,9.6973,9.7071,306144.0
2015-08-10 13:00:00,9.87,9.88,9.87,9.87,347112.0,9.7071,9.717,9.7071,9.7071,347112.0
2015-08-10 13:30:00,9.87,9.89,9.87,9.89,785088.0,9.7071,9.7268,9.7071,9.7268,785088.0
2015-08-10 14:00:00,9.89,9.93,9.88,9.91,1003624.0,9.7268,9.7661,9.717,9.7465,1003624.0
2015-08-10 14:30:00,9.91,9.92,9.88,9.89,683728.0,9.7465,9.7563,9.717,9.7268,683728.0
2015-08-10 15:00:00,9.89,9.9,9.87,9.88,480280.0,9.7268,9.7366,9.7071,9.717,480280.0
2015-08-10 15:30:00,9.87,9.88,9.86,9.88,1945232.0,9.7071,9.717,9.6973,9.717,1945232.0
2015-08-11 09:30:00,9.78,9.86,9.74,9.81,2425608.0,9.6186,9.6973,9.5793,9.6481,2425608.0
2015-08-11 10:00:00,9.81,9.83,9.76,9.8,1803352.0,9.6481,9.6678,9.5989,9.6383,1803352.0
2015-08-11 10:30:00,9.79,9.8,9.74,9.74,1130472.0,9.6285,9.6383,9.5793,9.5793,1130472.0
2015-08-11 11:00:00,9.74,9.74,9.65,9.66,1537256.0,9.5793,9.5793,9.4908,9.5006,1537256.0
2015-08-11 11:30:00,9.66,9.69,9.61,9.63,611928.0,9.5006,9.5301,9.4514,9.4711,611928.0
2015-08-11 12:00:00,9.63,9.65,9.62,9.64,903336.0,9.4711,9.4908,9.4613,9.4809,903336.0
2015-08-11 12:30:00,9.64,9.66,9.6,9.6,593792.0,9.4809,9.5006,9.4416,9.4416,593792.0
2015-08-11 13:00:00,9.6,9.6,9.54,9.58,1494600.0,9.4416,9.4416,9.3826,9.4219,1494600.0
2015-08-11 13:30:00,9.57,9.6,9.54,9.54,514976.0,9.4121,9.4416,9.3826,9.3826,514976.0
2015-08-11 14:00:00,9.55,9.58,9.52,9.57,1380720.0,9.3924,9.4219,9.3629,9.4121,1380720.0
2015-08-11 14:30:00,9.57,9.6,9.54,9.6,1112840.0,9.4121,9.4416,9.3826,9.4416,1112840.0
2015-08-11 15:00:00,9.6,9.63,9.58,9.63,1055664.0,9.4416,9.4711,9.4219,9.4711,1055664.0
2015-08-11 15:30:00,9.63,9.65,9.6,9.63,2152680.0,9.4711,9.4908,9.4416,9.4711,2152680.0
2015-08-12 09:30:00,9.5,9.5,9.37,9.41,4090296.0,9.3432,9.3432,9.2154,9.2547,4090296.0
2015-08-12 10:00:00,9.4,9.42,9.3,9.35,3102552.0,9.2449,9.2646,9.1465,9.1957,3102552.0
2015-08-12 10:30:00,9.35,9.36,9.29,9.32,1066144.0,9.1957,9.2055,9.1367,9.1662,1066144.0
2015-08-12 11:00:00,9.33,9.45,9.33,9.44,1391136.0,9.176,9.2941,9.176,9.2842,1391136.0
2015-08-12 11:30:00,9.44,9.44,9.35,9.35,558304.0,9.2842,9.2842,9.1957,9.1957,558304.0
2015-08-12 12:00:00,9.34,9.42,9.34,9.42,604248.0,9.1859,9.2646,9.1859,9.2646,604248.0
2015-08-12 12:30:00,9.43,9.51,9.42,9.49,1130416.0,9.2744,9.3531,9.2646,9.3334,1130416.0
2015-08-12 13:00:00,9.5,9.57,9.49,9.55,1234672.0,9.3432,9.4121,9.3334,9.3924,1234672.0
2015-08-12 13:30:00,9.54,9.66,9.52,9.65,1230608.0,9.3826,9.5006,9.3629,9.4908,1230608.0
2015-08-12 14:00:00,9.64,9.66,9.59,9.59,2148632.0,9.4809,9.5006,9.4318,9.4318,2148632.0
2015-08-12 14:30:00,9.6,9.69,9.6,9.68,912096.0,9.4416,9.5301,9.4416,9.5203,912096.0
2015-08-12 15:00:00,9.68,9.72,9.66,9.71,979968.0,9.5203,9.5596,9.5006,9.5498,979968.0
2015-08-12 15:30:00,9.71,9.73,9.68,9.69,3460968.0,9.5498,9.5694,9.5203,9.5301,3460968.0
2015-08-13 09:30:00,9.72,9.77,9.64,9.67,2238680.0,9.5596,9.6088,9.4809,9.5104,2238680.0
2015-08-13 10:00:00,9.65,9.69,9.62,9.67,732440.0,9.4908,9.5301,9.4613,9.5104,732440.0
2015-08-13 10:30:00,9.67,9.75,9.64,9.7,1400072.0,9.5104,9.5891,9.4809,9.5399,1400072.0
2015-08-13 11:00:00,9.69,9.72,9.66,9.69,711392.0,9.5301,9.5596,9.5006,9.5301,711392.0
2015-08-13 11:30:00,9.7,9.76,9.7,9.72,561984.0,9.5399,9.5989,9.5399,9.5596,561984.0
2015-08-13 12:00:00,9.74,9.79,9.73,9.78,822672.0,9.5793,9.6285,9.5694,9.6186,822672.0
2015-08-13 12:30:00,9.79,9.79,9.76,9.77,465888.0,9.6285,9.6285,9.5989,9.6088,465888.0
2015-08-13 13:00:00,9.78,9.81,9.77,9.79,604632.0,9.6186,9.6481,9.6088,9.6285,604632.0
2015-08-13 13:30:00,9.8,9.8,9.75,9.76,440816.0,9.6383,9.6383,9.5891,9.5989,440816.0
2015-08-13 14:00:00,9.76,9.79,9.75,9.79,298552.0,9.5989,9.6285,9.5891,9.6285,298552.0
2015-08-13 14:30:00,9.79,9.79,9.77,9.79,439192.0,9.6285,9.6285,9.6088,9.6285,439192.0
2015-08-13 15:00:00,9.79,9.79,9.71,9.71,1627120.0,9.6285,9.6285,9.5498,9.5498,1627120.0
2015-08-13 15:30:00,9.7,9.7,9.64,9.65,3141368.0,9.5399,9.5399,9.4809,9.4908,3141368.0
2015-08-14 09:30:00,9.62,9.69,9.6,9.67,2000304.0,9.4613,9.5301,9.4416,9.5104,2000304.0
2015-08-14 10:00:00,9.67,9.69,9.62,9.62,610144.0,9.5104,9.5301,9.4613,9.4613,610144.0
2015-08-14 10:30:00,9.63,9.67,9.61,9.63,550584.0,9.4711,9.5104,9.4514,9.4711,550584.0
2015-08-14 11:00:00,9.62,9.64,9.58,9.61,1310592.0,9.4613,9.4809,9.4219,9.4514,1310592.0
2015-08-14 11:30:00,9.61,9.65,9.6,9.64,612672.0,9.4514,9.4908,9.4416,9.4809,612672.0
2015-08-14 12:00:00,9.64,9.65,9.62,9.64,338344.0,9.4809,9.4908,9.4613,9.4809,338344.0
2015-08-14 12:30:00,9.64,9.65,9.6,9.62,525888.0,9.4809,9.4908,9.4416,9.4613,525888.0
2015-08-14 13:00:00,9.62,9.67,9.61,9.67,876560.0,9.4613,9.5104,9.4514,9.5104,876560.0
2015-08-14 13:30:00,9.67,9.69,9.64,9.65,575568.0,9.5104,9.5301,9.4809,9.4908,575568.0
2015-08-14 14:00:00,9.65,9.68,9.65,9.67,420272.0,9.4908,9.5203,9.4908,9.5104,420272.0
2015-08-14 14:30:00,9.67,9.68,9.66,9.67,416816.0,9.5104,9.5203,9.5006,9.5104,416816.0
2015-08-14 15:00:00,9.67,9.72,9.67,9.71,1091952.0,9.5104,9.5596,9.5104,9.5498,1091952.0
2015-08-14 15:30:00,9.71,9.72,9.69,9.7,1232992.0,9.5498,9.5596,9.5301,9.5399,1232992.0
2015-08-17 09:30:00,9.64,9.65,9.6,9.64,2436232.0,9.4809,9.4908,9.4416,9.4809,2436232.0
2015-08-17 10:00:00,9.64,9.75,9.62,9.72,1710712.0,9.4809,9.5891,9.4613,9.5596,1710712.0
2015-08-17 10:30:00,9.72,9.76,9.69,9.75,988432.0,9.5596,9.5989,9.5301,9.5891,988432.0
2015-08-17 11:00:00,9.76,9.8,9.76,9.76,837608.0,9.5989,9.6383,9.5989,9.5989,837608.0
2015-08-17 11:30:00,9.76,9.79,9.76,9.76,475504.0,9.5989,9.6285,9.5989,9.5989,475504.0
2015-08-17 12:00:00,9.77,9.78,9.76,9.78,265440.0,9.6088,9.6186,9.5989,9.6186,265440.0
2015-08-17 12:30:00,9.78,9.81,9.77,9.81,258960.0,9.6186,9.6481,9.6088,9.6481,258960.0
2015-08-17 13:00:00,9.81,9.84,9.81,9.84,672976.0,9.6481,9.6776,9.6481,9.6776,672976.0
2015-08-17 13:30:00,9.84,9.84,9.82,9.83,380824.0,9.6776,9.6776,9.658,9.6678,380824.0
2015-08-17 14:00:00,9.83,9.85,9.82,9.82,369352.0,9.6678,9.6875,9.658,9.658,369352.0
2015-08-17 14:30:00,9.82,9.84,9.82,9.83,432672.0,9.658,9.6776,9.658,9.6678,432672.0
2015-08-17 15:00:00,9.84,9.84,9.82,9.83,406832.0,9.6776,9.6776,9.658,9.6678,406832.0
2015-08-17 15:30:00,9.83,9.86,9.82,9.85,2087576.0,9.6678,9.6973,9.658,9.6875,2087576.0
2015-08-18 09:30:00,9.83,9.83,9.76,9.79,1833416.0,9.6678,9.6678,9.5989,9.6285,1833416.0
2015-08-18 10:00:00,9.79,9.84,9.77,9.81,888680.0,9.6285,9.6776,9.6088,9.6481,888680.0
2015-08-18 10:30:00,9.81,9.84,9.79,9.84,769072.0,9.6481,9.6776,9.6285,9.6776,769072.0
2015-08-18 11:00:00,9.84,9.84,9.8,9.8,548464.0,9.6776,9.6776,9.6383,9.6383,548464.0
2015-08-18 11:30:00,9.8,9.81,9.77,9.8,605464.0,9.6383,9.6481,9.6088,9.6383,605464.0
2015-08-18 12:00:00,9.8,9.82,9.79,9.81,410600.0,9.6383,9.658,9.6285,9.6481,410600.0
2015-08-18 12:30:00,9.8,9.81,9.77,9.78,338040.0,9.6383,9.6481,9.6088,9.6186,338040.0
2015-08-18 13:00:00,9.77,9.79,9.75,9.78,671872.0,9.6088,9.6285,9.5891,9.6186,671872.0
2015-08-18 13:30:00,9.78,9.78,9.72,9.75,650272.0,9.6186,9.6186,9.5596,9.5891,650272.0
2015-08-18 14:00:00,9.75,9.78,9.74,9.78,517328.0,9.5891,9.6186,9.5793,9.6186,517328.0
2015-08-18 14:30:00,9.78,9.78,9.73,9.74,672600.0,9.6186,9.6186,9.5694,9.5793,672600.0
2015-08-18 15:00:00,9.74,9.76,9.73,9.75,378976.0,9.5793,9.5989,9.5694,9.5891,378976.0
2015-08-18 15:30:00,9.75,9.76,9.73,9.75,807472.0,9.5891,9.5989,9.5694,9.5891,807472.0
2015-08-19 09:30:00,9.7,9.7,9.58,9.6,2638968.0,9.5399,9.5399,9.4219,9.4416,2638968.0
2015-08-19 10:00:00,9.6,9.68,9.59,9.66,1556968.0,9.4416,9.5203,9.4318,9.5006,1556968.0
2015-08-19 10:30:00,9.66,9.66,9.57,9.59,1594184.0,9.5006,9.5006,9.4121,9.4318,1594184.0
2015-08-19 11:00:00,9.59,9.62,9.55,9.56,1650112.0,9.4318,9.4613,9.3924,9.4022,1650112.0
2015-08-19 11:30:00,9.55,9.57,9.51,9.55,995280.0,9.3924,9.4121,9.3531,9.3924,995280.0
2015-08-19 12:00:00,9.55,9.56,9.53,9.56,980520.0,9.3924,9.4022,9.3727,9.4022,980520.0
2015-08-19 12:30:00,9.56,9.6,9.55,9.59,926912.0,9.4022,9.4416,9.3924,9.4318,926912.0
2015-08-19 13:00:00,9.6,9.64,9.59,9.6,1124624.0,9.4416,9.4809,9.4318,9.4416,1124624.0
2015-08-19 13:30:00,9.6,9.67,9.6,9.63,2527288.0,9.4416,9.5104,9.4416,9.4711,2527288.0
2015-08-19 14:00:00,9.63,9.8,9.63,9.74,3177752.0,9.4711,9.6383,9.4711,9.5793,3177752.0
2015-08-19 14:30:00,9.74,9.74,9.61,9.61,1404992.0,9.5793,9.5793,9.4514,9.4514,1404992.0
2015-08-19 15:00:00,9.61,9.66,9.59,9.65,1498664.0,9.4514,9.5006,9.4318,9.4908,1498664.0
2015-08-19 15:30:00,9.65,9.68,9.63,9.63,1232080.0,9.4908,9.5203,9.4711,9.4711,1232080.0
2015-08-20 09:30:00,9.44,9.51,9.4,9.4,4930272.0,9.2842,9.3531,9.2449,9.2449,4930272.0
2015-08-20 10:00:00,9.41,9.42,9.24,9.27,4581488.0,9.2547,9.2646,9.0875,9.117,4581488.0
2015-08-20 10:30:00,9.27,9.33,9.25,9.31,1349248.0,9.117,9.176,9.0974,9.1564,1349248.0
2015-08-20 11:00:00,9.31,9.33,9.23,9.28,1158040.0,9.1564,9.176,9.0777,9.1269,1158040.0
2015-08-20 11:30:00,9.28,9.3,9.24,9.3,873568.0,9.1269,9.1465,9.0875,9.1465,873568.0
2015-08-20 12:00:00,9.29,9.29,9.23,9.24,1179232.0,9.1367,9.1367,9.0777,9.0875,1179232.0
2015-08-20 12:30:00,9.23,9.27,9.17,9.18,1910208.0,9.0777,9.117,9.0187,9.0285,1910208.0
2015-08-20 13:00:00,9.18,9.24,9.16,9.22,1554032.0,9.0285,9.0875,9.0088,9.0679,1554032.0
2015-08-20 13:30:00,9.22,9.24,9.18,9.23,1517800.0,9.0679,9.0875,9.0285,9.0777,1517800.0
2015-08-20 14:00:00,9.23,9.23,9.17,9.18,1617104.0,9.0777,9.0777,9.0187,9.0285,1617104.0
2015-08-20 14:30:00,9.18,9.19,9.14,9.15,1553128.0,9.0285,9.0384,8.9892,8.999,1553128.0
2015-08-20 15:00:00,9.15,9.2,9.14,9.19,1490848.0,8.999,9.0482,8.9892,9.0384,1490848.0
2015-08-20 15:30:00,9.19,9.22,9.09,9.09,3370664.0,9.0384,9.0679,8.94,8.94,3370664.0
2015-08-21 09:30:00,8.84,8.92,8.75,8.92,5499952.0,8.6941,8.7728,8.6056,8.7728,5499952.0
2015-08-21 10:00:00,8.91,8.99,8.86,8.86,2908400.0,8.763,8.8417,8.7138,8.7138,2908400.0
2015-08-21 10:30:00,8.86,8.88,8.72,8.76,3974640.0,8.7138,8.7335,8.5761,8.6154,3974640.0
2015-08-21 11:00:00,8.76,8.76,8.62,8.68,2282584.0,8.6154,8.6154,8.4778,8.5368,2282584.0
2015-08-21 11:30:00,8.68,8.71,8.59,8.7,2162792.0,8.5368,8.5663,8.4483,8.5564,2162792.0
2015-08-21 12:00:00,8.69,8.76,8.66,8.67,2729728.0,8.5466,8.6154,8.5171,8.5269,2729728.0
2015-08-21 12:30:00,8.66,8.7,8.59,8.59,1344240.0,8.5171,8.5564,8.4483,8.4483,1344240.0
2015-08-21 13:00:00,8.58,8.67,8.57,8.67,2687600.0,8.4384,8.5269,8.4286,8.5269,2687600.0
2015-08-21 13:30:00,8.67,8.68,8.6,8.68,1449608.0,8.5269,8.5368,8.4581,8.5368,1449608.0
2015-08-21 14:00:00,8.68,8.71,8.62,8.63,1232032.0,8.5368,8.5663,8.4778,8.4876,1232032.0
2015-08-21 14:30:00,8.64,8.66,8.48,8.52,1668432.0,8.4974,8.5171,8.3401,8.3794,1668432.0
2015-08-21 15:00:00,8.51,8.54,8.36,8.42,2772368.0,8.3696,8.3991,8.2221,8.2811,2772368.0
2015-08-21 15:30:00,8.4,8.44,8.32,8.32,3968400.0,8.2614,8.3007,8.1827,8.1827,3968400.0
2015-08-24 09:30:00,6.98,7.72,6.88,7.58,4562256.0,6.8648,7.5926,6.7665,7.4549,4562256.0
2015-08-24 10:00:00,7.57,7.97,7.55,7.88,3366144.0,7.4451,7.8385,7.4254,7.75,3366144.0
2015-08-24 10:30:00,7.88,8.01,7.74,7.93,2569808.0,7.75,7.8778,7.6123,7.7991,2569808.0
2015-08-24 11:00:00,7.96,7.99,7.82,7.86,1664928.0,7.8287,7.8582,7.691,7.7303,1664928.0
2015-08-24 11:30:00,7.85,8.22,7.81,8.19,2094000.0,7.7205,8.0844,7.6811,8.0549,2094000.0
2015-08-24 12:00:00,8.19,8.31,8.11,8.29,1998088.0,8.0549,8.1729,7.9762,8.1532,1998088.0
2015-08-24 12:30:00,8.29,8.3,8.15,8.21,1743400.0,8.1532,8.163,8.0155,8.0745,1743400.0
2015-08-24 13:00:00,8.23,8.31,8.13,8.15,728136.0,8.0942,8.1729,7.9958,8.0155,728136.0
2015-08-24 13:30:00,8.15,8.15,7.98,7.98,1621304.0,8.0155,8.0155,7.8483,7.8483,1621304.0
2015-08-24 14:00:00,7.98,8.02,7.85,7.9,1757840.0,7.8483,7.8877,7.7205,7.7696,1757840.0
2015-08-24 14:30:00,7.92,8.0,7.66,7.67,1277608.0,7.7893,7.868,7.5336,7.5434,1277608.0
2015-08-24 15:00:00,7.67,7.78,7.52,7.58,2192520.0,7.5434,7.6516,7.3959,7.4549,2192520.0
2015-08-24 15:30:00,7.58,8.05,7.55,7.69,3940856.0,7.4549,7.9172,7.4254,7.5631,3940856.0
2015-08-25 09:30:00,8.22,8.24,8.06,8.15,3597016.0,8.0844,8.104,7.927,8.0155,3597016.0
2015-08-25 10:00:00,8.14,8.23,8.09,8.15,1904216.0,8.0057,8.0942,7.9565,8.0155,1904216.0
2015-08-25 10:30:00,8.13,8.18,8.1,8.18,998928.0,7.9958,8.045,7.9663,8.045,998928.0
2015-08-25 11:00:00,8.17,8.32,8.17,8.29,1167416.0,8.0352,8.1827,8.0352,8.1532,1167416.0
2015-08-25 11:30:00,8.27,8.29,8.22,8.24,1111992.0,8.1335,8.1532,8.0844,8.104,1111992.0
2015-08-25 12:00:00,8.24,8.27,8.21,8.24,946936.0,8.104,8.1335,8.0745,8.104,946936.0
2015-08-25 12:30:00,8.24,8.26,8.2,8.2,829488.0,8.104,8.1237,8.0647,8.0647,829488.0
2015-08-25 13:00:00,8.2,8.22,8.02,8.02,1320968.0,8.0647,8.0844,7.8877,7.8877,1320968.0
2015-08-25 13:30:00,8.01,8.11,7.99,8.08,1349984.0,7.8778,7.9762,7.8582,7.9467,1349984.0
2015-08-25 14:00:00,8.08,8.1,8.0,8.07,1188912.0,7.9467,7.9663,7.868,7.9368,1188912.0
2015-08-25 14:30:00,8.08,8.15,8.03,8.12,998528.0,7.9467,8.0155,7.8975,7.986,998528.0
2015-08-25 15:00:00,8.13,8.14,7.92,7.93,1893664.0,7.9958,8.0057,7.7893,7.7991,1893664.0
2015-08-25 15:30:00,7.92,7.95,7.59,7.6,5302944.0,7.7893,7.8188,7.4648,7.4746,5302944.0
2015-08-26 09:30:00,8.04,8.11,7.93,7.98,4351016.0,7.9073,7.9762,7.7991,7.8483,4351016.0
2015-08-26 10:00:00,7.98,8.05,7.84,7.93,3247912.0,7.8483,7.9172,7.7106,7.7991,3247912.0
2015-08-26 10:30:00,7.94,8.02,7.89,7.93,2120168.0,7.809,7.8877,7.7598,7.7991,2120168.0
2015-08-26 11:00:00,7.93,7.94,7.86,7.89,1044464.0,7.7991,7.809,7.7303,7.7598,1044464.0
2015-08-26 11:30:00,7.89,7.91,7.77,7.85,1709136.0,7.7598,7.7795,7.6418,7.7205,1709136.0
2015-08-26 12:00:00,7.84,7.88,7.79,7.8,835320.0,7.7106,7.75,7.6615,7.6713,835320.0
2015-08-26 12:30:00,7.79,7.86,7.73,7.86,1545592.0,7.6615,7.7303,7.6024,7.7303,1545592.0
2015-08-26 13:00:00,7.86,7.96,7.83,7.96,1605760.0,7.7303,7.8287,7.7008,7.8287,1605760.0
2015-08-26 13:30:00,7.95,8.04,7.93,8.03,1989256.0,7.8188,7.9073,7.7991,7.8975,1989256.0
2015-08-26 14:00:00,8.04,8.04,7.92,7.97,1334728.0,7.9073,7.9073,7.7893,7.8385,1334728.0
2015-08-26 14:30:00,7.97,8.15,7.96,8.11,2317872.0,7.8385,8.0155,7.8287,7.9762,2317872.0
2015-08-26 15:00:00,8.11,8.3,8.08,8.23,3613472.0,7.9762,8.163,7.9467,8.0942,3613472.0
2015-08-26 15:30:00,8.24,8.39,8.23,8.36,3412456.0,8.104,8.2516,8.0942,8.2221,3412456.0
2015-08-27 09:30:00,8.6,8.69,8.55,8.58,4320328.0,8.4581,8.5466,8.4089,8.4384,4320328.0
2015-08-27 10:00:00,8.58,8.66,8.53,8.62,2458024.0,8.4384,8.5171,8.3892,8.4778,2458024.0
2015-08-27 10:30:00,8.63,8.69,8.58,8.69,2671744.0,8.4876,8.5466,8.4384,8.5466,2671744.0
2015-08-27 11:00:00,8.69,8.74,8.67,8.69,2697264.0,8.5466,8.5958,8.5269,8.5466,2697264.0
2015-08-27 11:30:00,8.7,8.7,8.63,8.68,2468176.0,8.5564,8.5564,8.4876,8.5368,2468176.0
2015-08-27 12:00:00,8.68,8.76,8.68,8.76,2222128.0,8.5368,8.6154,8.5368,8.6154,2222128.0
2015-08-27 12:30:00,8.76,8.79,8.73,8.78,1557824.0,8.6154,8.645,8.5859,8.6351,1557824.0
2015-08-27 13:00:00,8.78,8.8,8.73,8.75,1905728.0,8.6351,8.6548,8.5859,8.6056,1905728.0
2015-08-27 13:30:00,8.74,8.76,8.69,8.74,2233784.0,8.5958,8.6154,8.5466,8.5958,2233784.0
2015-08-27 14:00:00,8.74,8.75,8.57,8.6,2677464.0,8.5958,8.6056,8.4286,8.4581,2677464.0
2015-08-27 14:30:00,8.59,8.67,8.49,8.5,2852640.0,8.4483,8.5269,8.3499,8.3597,2852640.0
2015-08-27 15:00:00,8.5,8.62,8.4,8.61,5734744.0,8.3597,8.4778,8.2614,8.4679,5734744.0
2015-08-27 15:30:00,8.62,8.78,8.58,8.78,3439840.0,8.4778,8.6351,8.4384,8.6351,3439840.0
2015-08-28 09:30:00,8.7,8.78,8.68,8.77,2184144.0,8.5564,8.6351,8.5368,8.6253,2184144.0
2015-08-28 10:00:00,8.76,8.76,8.66,8.73,2177968.0,8.6154,8.6154,8.5171,8.5859,2177968.0
2015-08-28 10:30:00,8.73,8.76,8.68,8.72,1203072.0,8.5859,8.6154,8.5368,8.5761,1203072.0
2015-08-28 11:00:00,8.72,8.83,8.72,8.82,1766904.0,8.5761,8.6843,8.5761,8.6745,1766904.0
2015-08-28 11:30:00,8.82,8.84,8.68,8.7,2194352.0,8.6745,8.6941,8.5368,8.5564,2194352.0
2015-08-28 12:00:00,8.7,8.75,8.68,8.74,982728.0,8.5564,8.6056,8.5368,8.5958,982728.0
2015-08-28 12:30:00,8.75,8.77,8.73,8.74,570544.0,8.6056,8.6253,8.5859,8.5958,570544.0
2015-08-28 13:00:00,8.75,8.77,8.7,8.7,994320.0,8.6056,8.6253,8.5564,8.5564,994320.0
2015-08-28 13:30:00,8.7,8.72,8.65,8.69,1051576.0,8.5564,8.5761,8.5073,8.5466,1051576.0
2015-08-28 14:00:00,8.7,8.76,8.7,8.72,976904.0,8.5564,8.6154,8.5564,8.5761,976904.0
2015-08-28 14:30:00,8.73,8.78,8.69,8.76,731936.0,8.5859,8.6351,8.5466,8.6154,731936.0
2015-08-28 15:00:00,8.75,8.76,8.7,8.72,712608.0,8.6056,8.6154,8.5564,8.5761,712608.0
2015-08-28 15:30:00,8.72,8.8,8.68,8.78,1783680.0,8.5761,8.6548,8.5368,8.6351,1783680.0
2015-08-31 09:30:00,8.68,8.75,8.64,8.64,2474696.0,8.5368,8.6056,8.4974,8.4974,2474696.0
2015-08-31 10:00:00,8.64,8.69,8.57,8.68,1516944.0,8.4974,8.5466,8.4286,8.5368,1516944.0
2015-08-31 10:30:00,8.68,8.73,8.67,8.68,869944.0,8.5368,8.5859,8.5269,8.5368,869944.0
2015-08-31 11:00:00,8.68,8.72,8.62,8.7,1193256.0,8.5368,8.5761,8.4778,8.5564,1193256.0
2015-08-31 11:30:00,8.71,8.77,8.68,8.73,1261888.0,8.5663,8.6253,8.5368,8.5859,1261888.0
2015-08-31 12:00:00,8.74,8.78,8.72,8.77,441560.0,8.5958,8.6351,8.5761,8.6253,441560.0
2015-08-31 12:30:00,8.77,8.78,8.74,8.74,493480.0,8.6253,8.6351,8.5958,8.5958,493480.0
2015-08-31 13:00:00,8.75,8.76,8.69,8.71,740992.0,8.6056,8.6154,8.5466,8.5663,740992.0
2015-08-31 13:30:00,8.71,8.72,8.66,8.67,631656.0,8.5663,8.5761,8.5171,8.5269,631656.0
2015-08-31 14:00:00,8.67,8.7,8.58,8.61,1167032.0,8.5269,8.5564,8.4384,8.4679,1167032.0
2015-08-31 14:30:00,8.61,8.63,8.52,8.54,1902504.0,8.4679,8.4876,8.3794,8.3991,1902504.0
2015-08-31 15:00:00,8.54,8.61,8.54,8.55,1463976.0,8.3991,8.4679,8.3991,8.4089,1463976.0
2015-08-31 15:30:00,8.55,8.63,8.55,8.56,1828736.0,8.4089,8.4876,8.4089,8.4188,1828736.0
2015-09-01 09:30:00,8.15,8.38,8.13,8.29,4213264.0,8.0155,8.2417,7.9958,8.1532,4213264.0
2015-09-01 10:00:00,8.3,8.34,8.22,8.33,4451128.0,8.163,8.2024,8.0844,8.1925,4451128.0
2015-09-01 10:30:00,8.34,8.39,8.27,8.31,2589872.0,8.2024,8.2516,8.1335,8.1729,2589872.0
2015-09-01 11:00:00,8.32,8.38,8.27,8.32,1444160.0,8.1827,8.2417,8.1335,8.1827,1444160.0
2015-09-01 11:30:00,8.31,8.35,8.3,8.31,950296.0,8.1729,8.2122,8.163,8.1729,950296.0
2015-09-01 12:00:00,8.31,8.32,8.22,8.23,908896.0,8.1729,8.1827,8.0844,8.0942,908896.0
2015-09-01 12:30:00,8.22,8.23,8.14,8.15,1267640.0,8.0844,8.0942,8.0057,8.0155,1267640.0
2015-09-01 13:00:00,8.15,8.22,8.12,8.2,952600.0,8.0155,8.0844,7.986,8.0647,952600.0
2015-09-01 13:30:00,8.2,8.23,8.18,8.22,890960.0,8.0647,8.0942,8.045,8.0844,890960.0
2015-09-01 14:00:00,8.22,8.22,8.09,8.13,1168880.0,8.0844,8.0844,7.9565,7.9958,1168880.0
2015-09-01 14:30:00,8.12,8.22,8.12,8.13,1068040.0,7.986,8.0844,7.986,7.9958,1068040.0
2015-09-01 15:00:00,8.13,8.14,8.05,8.06,1135232.0,7.9958,8.0057,7.9172,7.927,1135232.0
2015-09-01 15:30:00,8.06,8.12,7.96,8.04,3883528.0,7.927,7.986,7.8287,7.9073,3883528.0
2015-09-02 09:30:00,8.31,8.32,8.2,8.23,2777632.0,8.1729,8.1827,8.0647,8.0942,2777632.0
2015-09-02 10:00:00,8.22,8.3,8.18,8.18,1367112.0,8.0844,8.163,8.045,8.045,1367112.0
2015-09-02 10:30:00,8.18,8.21,8.13,8.2,1109744.0,8.045,8.0745,7.9958,8.0647,1109744.0
2015-09-02 11:00:00,8.2,8.27,8.18,8.26,1075912.0,8.0647,8.1335,8.045,8.1237,1075912.0
2015-09-02 11:30:00,8.26,8.26,8.18,8.21,830416.0,8.1237,8.1237,8.045,8.0745,830416.0
2015-09-02 12:00:00,8.2,8.21,8.16,8.2,462632.0,8.0647,8.0745,8.0254,8.0647,462632.0
2015-09-02 12:30:00,8.19,8.31,8.19,8.3,882944.0,8.0549,8.1729,8.0549,8.163,882944.0
2015-09-02 13:00:00,8.31,8.35,8.27,8.35,835216.0,8.1729,8.2122,8.1335,8.2122,835216.0
2015-09-02 13:30:00,8.34,8.34,8.29,8.3,406824.0,8.2024,8.2024,8.1532,8.163,406824.0
2015-09-02 14:00:00,8.3,8.38,8.28,8.35,1745776.0,8.163,8.2417,8.1434,8.2122,1745776.0
2015-09-02 14:30:00,8.34,8.34,8.25,8.33,817504.0,8.2024,8.2024,8.1139,8.1925,817504.0
2015-09-02 15:00:00,8.32,8.35,8.27,8.34,1188752.0,8.1827,8.2122,8.1335,8.2024,1188752.0
2015-09-02 15:30:00,8.34,8.48,8.33,8.48,2521104.0,8.2024,8.3401,8.1925,8.3401,2521104.0
2015-09-03 09:30:00,8.55,8.62,8.5,8.53,1994240.0,8.4089,8.4778,8.3597,8.3892,1994240.0
2015-09-03 10:00:00,8.54,8.62,8.5,8.62,1255312.0,8.3991,8.4778,8.3597,8.4778,1255312.0
2015-09-03 10:30:00,8.62,8.64,8.58,8.64,1079744.0,8.4778,8.4974,8.4384,8.4974,1079744.0
2015-09-03 11:00:00,8.64,8.66,8.58,8.59,720192.0,8.4974,8.5171,8.4384,8.4483,720192.0
2015-09-03 11:30:00,8.59,8.59,8.54,8.56,782312.0,8.4483,8.4483,8.3991,8.4188,782312.0
2015-09-03 12:00:00,8.56,8.57,8.54,8.56,952816.0,8.4188,8.4286,8.3991,8.4188,952816.0
2015-09-03 12:30:00,8.56,8.56,8.48,8.5,744912.0,8.4188,8.4188,8.3401,8.3597,744912.0
2015-09-03 13:00:00,8.5,8.5,8.42,8.49,1160032.0,8.3597,8.3597,8.2811,8.3499,1160032.0
2015-09-03 13:30:00,8.48,8.48,8.4,8.4,604616.0,8.3401,8.3401,8.2614,8.2614,604616.0
2015-09-03 14:00:00,8.4,8.45,8.38,8.45,1092736.0,8.2614,8.3106,8.2417,8.3106,1092736.0
2015-09-03 14:30:00,8.45,8.5,8.43,8.46,1264920.0,8.3106,8.3597,8.2909,8.3204,1264920.0
2015-09-03 15:00:00,8.46,8.48,8.41,8.42,813528.0,8.3204,8.3401,8.2712,8.2811,813528.0
2015-09-03 15:30:00,8.41,8.45,8.35,8.39,1948328.0,8.2712,8.3106,8.2122,8.2516,1948328.0
2015-09-04 09:30:00,8.16,8.28,8.16,8.2,4254760.0,8.0254,8.1434,8.0254,8.0647,4254760.0
2015-09-04 10:00:00,8.19,8.28,8.17,8.28,1423800.0,8.0549,8.1434,8.0352,8.1434,1423800.0
2015-09-04 10:30:00,8.27,8.31,8.21,8.22,848768.0,8.1335,8.1729,8.0745,8.0844,848768.0
2015-09-04 11:00:00,8.23,8.25,8.19,8.23,446240.0,8.0942,8.1139,8.0549,8.0942,446240.0
2015-09-04 11:30:00,8.23,8.26,8.19,8.23,482920.0,8.0942,8.1237,8.0549,8.0942,482920.0
2015-09-04 12:00:00,8.24,8.24,8.17,8.18,1379528.0,8.104,8.104,8.0352,8.045,1379528.0
2015-09-04 12:30:00,8.18,8.2,8.15,8.16,801224.0,8.045,8.0647,8.0155,8.0254,801224.0
2015-09-04 13:00:00,8.16,8.16,8.13,8.16,660032.0,8.0254,8.0254,7.9958,8.0254,660032.0
2015-09-04 13:30:00,8.16,8.19,8.15,8.15,690488.0,8.0254,8.0549,8.0155,8.0155,690488.0
2015-09-04 14:00:00,8.15,8.15,8.1,8.13,1142968.0,8.0155,8.0155,7.9663,7.9958,1142968.0
2015-09-04 14:30:00,8.13,8.19,8.1,8.19,849360.0,7.9958,8.0549,7.9663,8.0549,849360.0
2015-09-04 15:00:00,8.19,8.2,8.15,8.19,1342512.0,8.0549,8.0647,8.0155,8.0549,1342512.0
2015-09-04 15:30:00,8.19,8.27,8.18,8.2,2877256.0,8.0549,8.1335,8.045,8.0647,2877256.0
2015-09-08 09:30:00,8.52,8.62,8.51,8.56,2373896.0,8.3794,8.4778,8.3696,8.4188,2373896.0
2015-09-08 10:00:00,8.57,8.57,8.5,8.54,1071464.0,8.4286,8.4286,8.3597,8.3991,1071464.0
2015-09-08 10:30:00,8.55,8.55,8.47,8.52,1018624.0,8.4089,8.4089,8.3302,8.3794,1018624.0
2015-09-08 11:00:00,8.52,8.53,8.48,8.53,604544.0,8.3794,8.3892,8.3401,8.3892,604544.0
2015-09-08 11:30:00,8.52,8.53,8.47,8.48,509824.0,8.3794,8.3892,8.3302,8.3401,509824.0
2015-09-08 12:00:00,8.47,8.55,8.47,8.55,866416.0,8.3302,8.4089,8.3302,8.4089,866416.0
2015-09-08 12:30:00,8.55,8.56,8.49,8.5,665040.0,8.4089,8.4188,8.3499,8.3597,665040.0
2015-09-08 13:00:00,8.5,8.5,8.44,8.46,913592.0,8.3597,8.3597,8.3007,8.3204,913592.0
2015-09-08 13:30:00,8.47,8.54,8.45,8.54,445168.0,8.3302,8.3991,8.3106,8.3991,445168.0
2015-09-08 14:00:00,8.54,8.58,8.53,8.58,798376.0,8.3991,8.4384,8.3892,8.4384,798376.0
2015-09-08 14:30:00,8.58,8.62,8.57,8.59,817256.0,8.4384,8.4778,8.4286,8.4483,817256.0
2015-09-08 15:00:00,8.6,8.62,8.58,8.62,754424.0,8.4581,8.4778,8.4384,8.4778,754424.0
2015-09-08 15:30:00,8.62,8.68,8.61,8.66,1608472.0,8.4778,8.5368,8.4679,8.5171,1608472.0
2015-09-09 09:30:00,8.86,8.87,8.77,8.79,2741368.0,8.7138,8.7236,8.6253,8.645,2741368.0
2015-09-09 10:00:00,8.79,8.81,8.73,8.76,1336240.0,8.645,8.6646,8.5859,8.6154,1336240.0
2015-09-09 10:30:00,8.77,8.78,8.67,8.69,1573544.0,8.6253,8.6351,8.5269,8.5466,1573544.0
2015-09-09 11:00:00,8.69,8.74,8.68,8.69,809720.0,8.5466,8.5958,8.5368,8.5466,809720.0
2015-09-09 11:30:00,8.7,8.72,8.66,8.7,754048.0,8.5564,8.5761,8.5171,8.5564,754048.0
2015-09-09 12:00:00,8.71,8.76,8.69,8.76,876376.0,8.5663,8.6154,8.5466,8.6154,876376.0
2015-09-09 12:30:00,8.76,8.77,8.72,8.73,848792.0,8.6154,8.6253,8.5761,8.5859,848792.0
2015-09-09 13:00:00,8.72,8.79,8.72,8.72,763256.0,8.5761,8.645,8.5761,8.5761,763256.0
2015-09-09 13:30:00,8.71,8.71,8.62,8.63,1122280.0,8.5663,8.5663,8.4778,8.4876,1122280.0
2015-09-09 14:00:00,8.63,8.68,8.61,8.63,855600.0,8.4876,8.5368,8.4679,8.4876,855600.0
2015-09-09 14:30:00,8.63,8.63,8.55,8.6,1022632.0,8.4876,8.4876,8.4089,8.4581,1022632.0
2015-09-09 15:00:00,8.59,8.64,8.55,8.57,1236232.0,8.4483,8.4974,8.4089,8.4286,1236232.0
2015-09-09 15:30:00,8.57,8.57,8.42,8.46,2115288.0,8.4286,8.4286,8.2811,8.3204,2115288.0
2015-09-10 09:30:00,8.44,8.54,8.43,8.47,2493928.0,8.3007,8.3991,8.2909,8.3302,2493928.0
2015-09-10 10:00:00,8.47,8.51,8.44,8.5,956416.0,8.3302,8.3696,8.3007,8.3597,956416.0
2015-09-10 10:30:00,8.51,8.68,8.51,8.63,1434640.0,8.3696,8.5368,8.3696,8.4876,1434640.0
2015-09-10 11:00:00,8.63,8.64,8.53,8.56,1033088.0,8.4876,8.4974,8.3892,8.4188,1033088.0
2015-09-10 11:30:00,8.57,8.63,8.56,8.6,942728.0,8.4286,8.4876,8.4188,8.4581,942728.0
2015-09-10 12:00:00,8.61,8.66,8.6,8.6,771488.0,8.4679,8.5171,8.4581,8.4581,771488.0
2015-09-10 12:30:00,8.61,8.65,8.59,8.63,666608.0,8.4679,8.5073,8.4483,8.4876,666608.0
2015-09-10 13:00:00,8.62,8.7,8.61,8.7,990208.0,8.4778,8.5564,8.4679,8.5564,990208.0
2015-09-10 13:30:00,8.7,8.76,8.68,8.7,1335064.0,8.5564,8.6154,8.5368,8.5564,1335064.0
2015-09-10 14:00:00,8.71,8.71,8.65,8.68,637240.0,8.5663,8.5663,8.5073,8.5368,637240.0
2015-09-10 14:30:00,8.67,8.7,8.62,8.62,936992.0,8.5269,8.5564,8.4778,8.4778,936992.0
2015-09-10 15:00:00,8.62,8.65,8.58,8.6,1417176.0,8.4778,8.5073,8.4384,8.4581,1417176.0
2015-09-10 15:30:00,8.6,8.65,8.56,8.64,2138256.0,8.4581,8.5073,8.4188,8.4974,2138256.0
2015-09-11 09:30:00,8.56,8.61,8.54,8.54,1304848.0,8.4188,8.4679,8.3991,8.3991,1304848.0
2015-09-11 10:00:00,8.53,8.59,8.52,8.56,1160216.0,8.3892,8.4483,8.3794,8.4188,1160216.0
2015-09-11 10:30:00,8.56,8.59,8.53,8.55,1047888.0,8.4188,8.4483,8.3892,8.4089,1047888.0
2015-09-11 11:00:00,8.54,8.58,8.53,8.57,806000.0,8.3991,8.4384,8.3892,8.4286,806000.0
2015-09-11 11:30:00,8.58,8.62,8.55,8.62,1225272.0,8.4384,8.4778,8.4089,8.4778,1225272.0
2015-09-11 12:00:00,8.62,8.67,8.62,8.66,798440.0,8.4778,8.5269,8.4778,8.5171,798440.0
2015-09-11 12:30:00,8.67,8.69,8.65,8.68,424520.0,8.5269,8.5466,8.5073,8.5368,424520.0
2015-09-11 13:00:00,8.68,8.68,8.62,8.63,331560.0,8.5368,8.5368,8.4778,8.4876,331560.0
2015-09-11 13:30:00,8.62,8.64,8.6,8.64,436392.0,8.4778,8.4974,8.4581,8.4974,436392.0
2015-09-11 14:00:00,8.63,8.67,8.61,8.66,323760.0,8.4876,8.5269,8.4679,8.5171,323760.0
2015-09-11 14:30:00,8.67,8.7,8.67,8.68,559696.0,8.5269,8.5564,8.5269,8.5368,559696.0
2015-09-11 15:00:00,8.69,8.72,8.69,8.7,1300776.0,8.5466,8.5761,8.5466,8.5564,1300776.0
2015-09-11 15:30:00,8.7,8.74,8.68,8.74,1313080.0,8.5564,8.5958,8.5368,8.5958,1313080.0
2015-09-14 09:30:00,8.8,8.81,8.66,8.68,1224184.0,8.6548,8.6646,8.5171,8.5368,1224184.0
2015-09-14 10:00:00,8.68,8.72,8.67,8.69,793712.0,8.5368,8.5761,8.5269,8.5466,793712.0
2015-09-14 10:30:00,8.68,8.71,8.67,8.69,587784.0,8.5368,8.5663,8.5269,8.5466,587784.0
2015-09-14 11:00:00,8.69,8.71,8.65,8.66,384296.0,8.5466,8.5663,8.5073,8.5171,384296.0
2015-09-14 11:30:00,8.65,8.67,8.63,8.66,555088.0,8.5073,8.5269,8.4876,8.5171,555088.0
2015-09-14 12:00:00,8.66,8.66,8.62,8.65,494928.0,8.5171,8.5171,8.4778,8.5073,494928.0
2015-09-14 12:30:00,8.65,8.67,8.63,8.64,482320.0,8.5073,8.5269,8.4876,8.4974,482320.0
2015-09-14 13:00:00,8.65,8.66,8.63,8.64,414688.0,8.5073,8.5171,8.4876,8.4974,414688.0
2015-09-14 13:30:00,8.64,8.71,8.64,8.71,1115736.0,8.4974,8.5663,8.4974,8.5663,1115736.0
2015-09-14 14:00:00,8.71,8.71,8.67,8.67,378632.0,8.5663,8.5663,8.5269,8.5269,378632.0
2015-09-14 14:30:00,8.67,8.7,8.66,8.69,376136.0,8.5269,8.5564,8.5171,8.5466,376136.0
2015-09-14 15:00:00,8.68,8.7,8.65,8.67,374584.0,8.5368,8.5564,8.5073,8.5269,374584.0
2015-09-14 15:30:00,8.68,8.69,8.65,8.68,1069672.0,8.5368,8.5466,8.5073,8.5368,1069672.0
2015-09-15 09:30:00,8.72,8.74,8.67,8.71,1163768.0,8.5761,8.5958,8.5269,8.5663,1163768.0
2015-09-15 10:00:00,8.71,8.8,8.71,8.78,1106960.0,8.5663,8.6548,8.5663,8.6351,1106960.0
2015-09-15 10:30:00,8.78,8.86,8.78,8.84,1642664.0,8.6351,8.7138,8.6351,8.6941,1642664.0
2015-09-15 11:00:00,8.84,8.85,8.82,8.83,600392.0,8.6941,8.704,8.6745,8.6843,600392.0
2015-09-15 11:30:00,8.83,8.84,8.81,8.83,427880.0,8.6843,8.6941,8.6646,8.6843,427880.0
2015-09-15 12:00:00,8.83,8.86,8.82,8.85,519040.0,8.6843,8.7138,8.6745,8.704,519040.0
2015-09-15 12:30:00,8.85,8.86,8.83,8.83,350024.0,8.704,8.7138,8.6843,8.6843,350024.0
2015-09-15 13:00:00,8.83,8.89,8.83,8.88,637432.0,8.6843,8.7433,8.6843,8.7335,637432.0
2015-09-15 13:30:00,8.88,8.91,8.87,8.88,1385480.0,8.7335,8.763,8.7236,8.7335,1385480.0
2015-09-15 14:00:00,8.88,8.92,8.87,8.9,939232.0,8.7335,8.7728,8.7236,8.7531,939232.0
2015-09-15 14:30:00,8.9,8.93,8.89,8.93,721696.0,8.7531,8.7826,8.7433,8.7826,721696.0
2015-09-15 15:00:00,8.93,8.95,8.92,8.94,1231936.0,8.7826,8.8023,8.7728,8.7925,1231936.0
2015-09-15 15:30:00,8.94,8.94,8.89,8.89,1614504.0,8.7925,8.7925,8.7433,8.7433,1614504.0
2015-09-16 09:30:00,8.9,8.93,8.84,8.86,1751448.0,8.7531,8.7826,8.6941,8.7138,1751448.0
2015-09-16 10:00:00,8.86,8.9,8.83,8.88,1349592.0,8.7138,8.7531,8.6843,8.7335,1349592.0
2015-09-16 10:30:00,8.88,8.89,8.85,8.87,703208.0,8.7335,8.7433,8.704,8.7236,703208.0
2015-09-16 11:00:00,8.87,8.95,8.86,8.94,1141848.0,8.7236,8.8023,8.7138,8.7925,1141848.0
2015-09-16 11:30:00,8.95,8.95,8.91,8.94,828288.0,8.8023,8.8023,8.763,8.7925,828288.0
2015-09-16 12:00:00,8.94,8.96,8.92,8.96,687568.0,8.7925,8.8121,8.7728,8.8121,687568.0
2015-09-16 12:30:00,8.96,8.98,8.95,8.97,758880.0,8.8121,8.8318,8.8023,8.822,758880.0
2015-09-16 13:00:00,8.97,8.97,8.92,8.92,577632.0,8.822,8.822,8.7728,8.7728,577632.0
2015-09-16 13:30:00,8.93,8.95,8.92,8.95,702432.0,8.7826,8.8023,8.7728,8.8023,702432.0
2015-09-16 14:00:00,8.95,8.95,8.88,8.9,947144.0,8.8023,8.8023,8.7335,8.7531,947144.0
2015-09-16 14:30:00,8.9,8.97,8.89,8.96,1167888.0,8.7531,8.822,8.7433,8.8121,1167888.0
2015-09-16 15:00:00,8.96,8.98,8.95,8.97,1342080.0,8.8121,8.8318,8.8023,8.822,1342080.0
2015-09-16 15:30:00,8.97,9.01,8.97,8.99,2072512.0,8.822,8.8613,8.822,8.8417,2072512.0
2015-09-17 09:30:00,8.98,9.0,8.95,8.97,2073544.0,8.8318,8.8515,8.8023,8.822,2073544.0
2015-09-17 10:00:00,8.97,9.01,8.97,8.99,889000.0,8.822,8.8613,8.822,8.8417,889000.0
2015-09-17 10:30:00,8.99,9.01,8.97,9.01,622584.0,8.8417,8.8613,8.822,8.8613,622584.0
2015-09-17 11:00:00,9.0,9.03,8.99,9.01,714984.0,8.8515,8.881,8.8417,8.8613,714984.0
2015-09-17 11:30:00,9.01,9.01,8.99,9.0,819608.0,8.8613,8.8613,8.8417,8.8515,819608.0
2015-09-17 12:00:00,9.0,9.03,8.99,9.03,488064.0,8.8515,8.881,8.8417,8.881,488064.0
2015-09-17 12:30:00,9.03,9.04,9.0,9.03,767640.0,8.881,8.8908,8.8515,8.881,767640.0
2015-09-17 13:00:00,9.03,9.07,9.01,9.05,794040.0,8.881,8.9203,8.8613,8.9007,794040.0
2015-09-17 13:30:00,9.05,9.06,9.03,9.04,817584.0,8.9007,8.9105,8.881,8.8908,817584.0
2015-09-17 14:00:00,9.04,9.13,8.92,9.05,2650408.0,8.8908,8.9793,8.7728,8.9007,2650408.0
2015-09-17 14:30:00,9.05,9.27,9.05,9.21,3848080.0,8.9007,9.117,8.9007,9.058,3848080.0
2015-09-17 15:00:00,9.22,9.24,8.96,9.06,3147984.0,9.0679,9.0875,8.8121,8.9105,3147984.0
2015-09-17 15:30:00,9.06,9.1,8.97,9.0,5640120.0,8.9105,8.9498,8.822,8.8515,5640120.0
2015-09-18 09:30:00,8.72,8.85,8.72,8.8,2840928.0,8.5761,8.704,8.5761,8.6548,2840928.0
2015-09-18 10:00:00,8.8,8.91,8.79,8.89,1696560.0,8.6548,8.763,8.645,8.7433,1696560.0
2015-09-18 10:30:00,8.88,8.88,8.82,8.86,872760.0,8.7335,8.7335,8.6745,8.7138,872760.0
2015-09-18 11:00:00,8.86,8.92,8.86,8.88,736312.0,8.7138,8.7728,8.7138,8.7335,736312.0
2015-09-18 11:30:00,8.87,8.95,8.86,8.92,771832.0,8.7236,8.8023,8.7138,8.7728,771832.0
2015-09-18 12:00:00,8.92,8.92,8.81,8.83,930528.0,8.7728,8.7728,8.6646,8.6843,930528.0
2015-09-18 12:30:00,8.83,8.85,8.8,8.84,438208.0,8.6843,8.704,8.6548,8.6941,438208.0
2015-09-18 13:00:00,8.83,8.86,8.78,8.8,551656.0,8.6843,8.7138,8.6351,8.6548,551656.0
2015-09-18 13:30:00,8.81,8.81,8.74,8.74,541616.0,8.6646,8.6646,8.5958,8.5958,541616.0
2015-09-18 14:00:00,8.74,8.82,8.73,8.82,787800.0,8.5958,8.6745,8.5859,8.6745,787800.0
2015-09-18 14:30:00,8.82,8.84,8.76,8.81,907856.0,8.6745,8.6941,8.6154,8.6646,907856.0
2015-09-18 15:00:00,8.82,8.83,8.74,8.76,1150672.0,8.6745,8.6843,8.5958,8.6154,1150672.0
2015-09-18 15:30:00,8.76,8.76,8.72,8.74,2099064.0,8.6154,8.6154,8.5761,8.5958,2099064.0
2015-09-21 09:30:00,8.84,8.88,8.8,8.84,1899760.0,8.6941,8.7335,8.6548,8.6941,1899760.0
2015-09-21 10:00:00,8.85,8.89,8.83,8.87,836232.0,8.704,8.7433,8.6843,8.7236,836232.0
2015-09-21 10:30:00,8.87,8.94,8.87,8.92,908072.0,8.7236,8.7925,8.7236,8.7728,908072.0
2015-09-21 11:00:00,8.92,8.93,8.9,8.9,675840.0,8.7728,8.7826,8.7531,8.7531,675840.0
2015-09-21 11:30:00,8.9,8.9,8.8,8.81,1007216.0,8.7531,8.7531,8.6548,8.6646,1007216.0
2015-09-21 12:00:00,8.81,8.81,8.74,8.76,913656.0,8.6646,8.6646,8.5958,8.6154,913656.0
2015-09-21 12:30:00,8.76,8.76,8.64,8.66,1185160.0,8.6154,8.6154,8.4974,8.5171,1185160.0
2015-09-21 13:00:00,8.66,8.75,8.66,8.75,960656.0,8.5171,8.6056,8.5171,8.6056,960656.0
2015-09-21 13:30:00,8.75,8.79,8.72,8.73,739856.0,8.6056,8.645,8.5761,8.5859,739856.0
2015-09-21 14:00:00,8.73,8.76,8.71,8.74,786392.0,8.5859,8.6154,8.5663,8.5958,786392.0
2015-09-21 14:30:00,8.74,8.83,8.72,8.81,949400.0,8.5958,8.6843,8.5761,8.6646,949400.0
2015-09-21 15:00:00,8.82,8.83,8.79,8.81,1201032.0,8.6745,8.6843,8.645,8.6646,1201032.0
2015-09-21 15:30:00,8.81,8.81,8.74,8.8,2293960.0,8.6646,8.6646,8.5958,8.6548,2293960.0
2015-09-22 09:30:00,8.52,8.59,8.5,8.52,2833464.0,8.3794,8.4483,8.3597,8.3794,2833464.0
2015-09-22 10:00:00,8.52,8.57,8.48,8.51,1429632.0,8.3794,8.4286,8.3401,8.3696,1429632.0
2015-09-22 10:30:00,8.5,8.5,8.42,8.45,1665840.0,8.3597,8.3597,8.2811,8.3106,1665840.0
2015-09-22 11:00:00,8.45,8.47,8.43,8.43,734296.0,8.3106,8.3302,8.2909,8.2909,734296.0
2015-09-22 11:30:00,8.43,8.46,8.4,8.44,783304.0,8.2909,8.3204,8.2614,8.3007,783304.0
2015-09-22 12:00:00,8.44,8.49,8.42,8.45,915392.0,8.3007,8.3499,8.2811,8.3106,915392.0
2015-09-22 12:30:00,8.45,8.47,8.39,8.39,606408.0,8.3106,8.3302,8.2516,8.2516,606408.0
2015-09-22 13:00:00,8.39,8.44,8.38,8.38,706072.0,8.2516,8.3007,8.2417,8.2417,706072.0
2015-09-22 13:30:00,8.38,8.44,8.37,8.43,684496.0,8.2417,8.3007,8.2319,8.2909,684496.0
2015-09-22 14:00:00,8.43,8.45,8.41,8.44,652832.0,8.2909,8.3106,8.2712,8.3007,652832.0
2015-09-22 14:30:00,8.44,8.49,8.43,8.48,1233928.0,8.3007,8.3499,8.2909,8.3401,1233928.0
2015-09-22 15:00:00,8.48,8.52,8.45,8.51,1473824.0,8.3401,8.3794,8.3106,8.3696,1473824.0
2015-09-22 15:30:00,8.52,8.56,8.51,8.54,2157920.0,8.3794,8.4188,8.3696,8.3991,2157920.0
2015-09-23 09:30:00,8.58,8.58,8.48,8.52,1616120.0,8.4384,8.4384,8.3401,8.3794,1616120.0
2015-09-23 10:00:00,8.54,8.59,8.52,8.58,1099112.0,8.3991,8.4483,8.3794,8.4384,1099112.0
2015-09-23 10:30:00,8.58,8.62,8.57,8.61,1018464.0,8.4384,8.4778,8.4286,8.4679,1018464.0
2015-09-23 11:00:00,8.61,8.62,8.53,8.54,1439128.0,8.4679,8.4778,8.3892,8.3991,1439128.0
2015-09-23 11:30:00,8.54,8.54,8.47,8.5,680304.0,8.3991,8.3991,8.3302,8.3597,680304.0
2015-09-23 12:00:00,8.51,8.51,8.46,8.49,481208.0,8.3696,8.3696,8.3204,8.3499,481208.0
2015-09-23 12:30:00,8.49,8.53,8.49,8.53,548544.0,8.3499,8.3892,8.3499,8.3892,548544.0
2015-09-23 13:00:00,8.53,8.56,8.5,8.5,464688.0,8.3892,8.4188,8.3597,8.3597,464688.0
2015-09-23 13:30:00,8.5,8.58,8.5,8.56,521888.0,8.3597,8.4384,8.3597,8.4188,521888.0
2015-09-23 14:00:00,8.56,8.61,8.56,8.56,559728.0,8.4188,8.4679,8.4188,8.4188,559728.0
2015-09-23 14:30:00,8.56,8.58,8.52,8.53,272232.0,8.4188,8.4384,8.3794,8.3892,272232.0
2015-09-23 15:00:00,8.52,8.55,8.51,8.54,317432.0,8.3794,8.4089,8.3696,8.3991,317432.0
2015-09-23 15:30:00,8.55,8.58,8.53,8.54,1436856.0,8.4089,8.4384,8.3892,8.3991,1436856.0
2015-09-24 09:30:00,8.37,8.42,8.29,8.33,3604240.0,8.2319,8.2811,8.1532,8.1925,3604240.0
2015-09-24 10:00:00,8.34,8.37,8.29,8.29,1654104.0,8.2024,8.2319,8.1532,8.1532,1654104.0
2015-09-24 10:30:00,8.29,8.32,8.25,8.26,1059064.0,8.1532,8.1827,8.1139,8.1237,1059064.0
2015-09-24 11:00:00,8.27,8.3,8.24,8.26,991472.0,8.1335,8.163,8.104,8.1237,991472.0
2015-09-24 11:30:00,8.26,8.32,8.26,8.31,886512.0,8.1237,8.1827,8.1237,8.1729,886512.0
2015-09-24 12:00:00,8.31,8.35,8.3,8.35,1079736.0,8.1729,8.2122,8.163,8.2122,1079736.0
2015-09-24 12:30:00,8.35,8.4,8.31,8.31,1164456.0,8.2122,8.2614,8.1729,8.1729,1164456.0
2015-09-24 13:00:00,8.31,8.34,8.28,8.3,670488.0,8.1729,8.2024,8.1434,8.163,670488.0
2015-09-24 13:30:00,8.31,8.36,8.29,8.33,655904.0,8.1729,8.2221,8.1532,8.1925,655904.0
2015-09-24 14:00:00,8.33,8.42,8.32,8.41,1059528.0,8.1925,8.2811,8.1827,8.2712,1059528.0
2015-09-24 14:30:00,8.41,8.55,8.39,8.51,2205328.0,8.2712,8.4089,8.2516,8.3696,2205328.0
2015-09-24 15:00:00,8.51,8.53,8.42,8.51,1644432.0,8.3696,8.3892,8.2811,8.3696,1644432.0
2015-09-24 15:30:00,8.51,8.52,8.45,8.49,1730752.0,8.3696,8.3794,8.3106,8.3499,1730752.0
2015-09-25 09:30:00,8.67,8.68,8.59,8.63,2039760.0,8.5269,8.5368,8.4483,8.4876,2039760.0
2015-09-25 10:00:00,8.63,8.65,8.55,8.56,1208376.0,8.4876,8.5073,8.4089,8.4188,1208376.0
2015-09-25 10:30:00,8.56,8.63,8.55,8.63,1208952.0,8.4188,8.4876,8.4089,8.4876,1208952.0
2015-09-25 11:00:00,8.63,8.64,8.6,8.62,475984.0,8.4876,8.4974,8.4581,8.4778,475984.0
2015-09-25 11:30:00,8.62,8.62,8.56,8.59,389544.0,8.4778,8.4778,8.4188,8.4483,389544.0
2015-09-25 12:00:00,8.58,8.58,8.52,8.54,537168.0,8.4384,8.4384,8.3794,8.3991,537168.0
2015-09-25 12:30:00,8.54,8.58,8.54,8.58,566992.0,8.3991,8.4384,8.3991,8.4384,566992.0
2015-09-25 13:00:00,8.58,8.62,8.57,8.58,671168.0,8.4384,8.4778,8.4286,8.4384,671168.0
2015-09-25 13:30:00,8.57,8.57,8.54,8.55,613168.0,8.4286,8.4286,8.3991,8.4089,613168.0
2015-09-25 14:00:00,8.54,8.57,8.41,8.42,1039616.0,8.3991,8.4286,8.2712,8.2811,1039616.0
2015-09-25 14:30:00,8.42,8.44,8.3,8.38,2226880.0,8.2811,8.3007,8.163,8.2417,2226880.0
2015-09-25 15:00:00,8.38,8.38,8.24,8.32,2444408.0,8.2417,8.2417,8.104,8.1827,2444408.0
2015-09-25 15:30:00,8.31,8.39,8.3,8.34,2032232.0,8.1729,8.2516,8.163,8.2024,2032232.0
2015-09-28 09:30:00,8.26,8.28,8.12,8.12,2707040.0,8.1237,8.1434,7.986,7.986,2707040.0
2015-09-28 10:00:00,8.11,8.14,8.05,8.13,2655600.0,7.9762,8.0057,7.9172,7.9958,2655600.0
2015-09-28 10:30:00,8.13,8.13,8.06,8.12,1199848.0,7.9958,7.9958,7.927,7.986,1199848.0
2015-09-28 11:00:00,8.12,8.15,8.02,8.03,1517752.0,7.986,8.0155,7.8877,7.8975,1517752.0
2015-09-28 11:30:00,8.03,8.05,8.0,8.0,785296.0,7.8975,7.9172,7.868,7.868,785296.0
2015-09-28 12:00:00,8.0,8.01,7.97,8.0,1452752.0,7.868,7.8778,7.8385,7.868,1452752.0
2015-09-28 12:30:00,8.0,8.0,7.93,7.93,1312488.0,7.868,7.868,7.7991,7.7991,1312488.0
2015-09-28 13:00:00,7.93,8.0,7.92,7.93,1488768.0,7.7991,7.868,7.7893,7.7991,1488768.0
2015-09-28 13:30:00,7.92,7.97,7.88,7.88,1125920.0,7.7893,7.8385,7.75,7.75,1125920.0
2015-09-28 14:00:00,7.89,7.89,7.82,7.88,1264168.0,7.7598,7.7598,7.691,7.75,1264168.0
2015-09-28 14:30:00,7.88,7.94,7.86,7.88,1207656.0,7.75,7.809,7.7303,7.75,1207656.0
2015-09-28 15:00:00,7.87,7.9,7.83,7.84,1394216.0,7.7401,7.7696,7.7008,7.7106,1394216.0
2015-09-28 15:30:00,7.84,7.94,7.84,7.86,2185320.0,7.7106,7.809,7.7106,7.7303,2185320.0
2015-09-29 09:30:00,7.91,7.95,7.79,7.94,2323536.0,7.7795,7.8188,7.6615,7.809,2323536.0
2015-09-29 10:00:00,7.95,8.05,7.91,8.05,1982200.0,7.8188,7.9172,7.7795,7.9172,1982200.0
2015-09-29 10:30:00,8.06,8.06,7.93,7.98,1631136.0,7.927,7.927,7.7991,7.8483,1631136.0
2015-09-29 11:00:00,7.99,8.01,7.9,7.96,942064.0,7.8582,7.8778,7.7696,7.8287,942064.0
2015-09-29 11:30:00,7.96,7.99,7.9,7.92,2149576.0,7.8287,7.8582,7.7696,7.7893,2149576.0
2015-09-29 12:00:00,7.93,7.93,7.86,7.9,853752.0,7.7991,7.7991,7.7303,7.7696,853752.0
2015-09-29 12:30:00,7.9,7.9,7.81,7.82,784472.0,7.7696,7.7696,7.6811,7.691,784472.0
2015-09-29 13:00:00,7.82,7.92,7.82,7.91,1562872.0,7.691,7.7893,7.691,7.7795,1562872.0
2015-09-29 13:30:00,7.91,7.94,7.88,7.91,851272.0,7.7795,7.809,7.75,7.7795,851272.0
2015-09-29 14:00:00,7.91,7.91,7.83,7.88,796560.0,7.7795,7.7795,7.7008,7.75,796560.0
2015-09-29 14:30:00,7.88,7.89,7.77,7.77,1073616.0,7.75,7.7598,7.6418,7.6418,1073616.0
2015-09-29 15:00:00,7.77,7.78,7.67,7.67,3557360.0,7.6418,7.6516,7.5434,7.5434,3557360.0
2015-09-29 15:30:00,7.68,7.82,7.67,7.79,2425552.0,7.5533,7.691,7.5434,7.6615,2425552.0
2015-09-30 09:30:00,8.0,8.09,7.99,8.02,3752752.0,7.868,7.9565,7.8582,7.8877,3752752.0
2015-09-30 10:00:00,8.02,8.14,8.02,8.13,1853192.0,7.8877,8.0057,7.8877,7.9958,1853192.0
2015-09-30 10:30:00,8.13,8.16,8.09,8.1,1683040.0,7.9958,8.0254,7.9565,7.9663,1683040.0
2015-09-30 11:00:00,8.1,8.11,8.07,8.1,1188560.0,7.9663,7.9762,7.9368,7.9663,1188560.0
2015-09-30 11:30:00,8.1,8.11,8.02,8.05,1287208.0,7.9663,7.9762,7.8877,7.9172,1287208.0
2015-09-30 12:00:00,8.06,8.06,7.97,8.01,1664720.0,7.927,7.927,7.8385,7.8778,1664720.0
2015-09-30 12:30:00,8.0,8.02,7.94,7.97,1291968.0,7.868,7.8877,7.809,7.8385,1291968.0
2015-09-30 13:00:00,7.98,8.06,7.98,8.05,1076008.0,7.8483,7.927,7.8483,7.9172,1076008.0
2015-09-30 13:30:00,8.05,8.12,8.02,8.11,1546416.0,7.9172,7.986,7.8877,7.9762,1546416.0
2015-09-30 14:00:00,8.11,8.11,8.05,8.09,666416.0,7.9762,7.9762,7.9172,7.9565,666416.0
2015-09-30 14:30:00,8.1,8.11,8.03,8.11,1308944.0,7.9663,7.9762,7.8975,7.9762,1308944.0
2015-09-30 15:00:00,8.11,8.12,8.05,8.09,2384456.0,7.9762,7.986,7.9172,7.9565,2384456.0
2015-09-30 15:30:00,8.09,8.15,8.08,8.13,2339328.0,7.9565,8.0155,7.9467,7.9958,2339328.0
2015-10-01 09:30:00,8.16,8.19,8.01,8.01,2511672.0,8.0254,8.0549,7.8778,7.8778,2511672.0
2015-10-01 10:00:00,8.02,8.13,7.97,8.1,2434600.0,7.8877,7.9958,7.8385,7.9663,2434600.0
2015-10-01 10:30:00,8.11,8.12,8.03,8.03,1050992.0,7.9762,7.986,7.8975,7.8975,1050992.0
2015-10-01 11:00:00,8.03,8.08,8.02,8.05,1013584.0,7.8975,7.9467,7.8877,7.9172,1013584.0
2015-10-01 11:30:00,8.06,8.08,7.99,8.01,893152.0,7.927,7.9467,7.8582,7.8778,893152.0
2015-10-01 12:00:00,8.01,8.02,7.95,8.01,956688.0,7.8778,7.8877,7.8188,7.8778,956688.0
2015-10-01 12:30:00,8.02,8.05,8.01,8.03,376488.0,7.8877,7.9172,7.8778,7.8975,376488.0
2015-10-01 13:00:00,8.02,8.02,7.97,7.98,449752.0,7.8877,7.8877,7.8385,7.8483,449752.0
2015-10-01 13:30:00,7.98,8.05,7.98,8.05,659544.0,7.8483,7.9172,7.8483,7.9172,659544.0
2015-10-01 14:00:00,8.05,8.12,8.03,8.09,1401944.0,7.9172,7.986,7.8975,7.9565,1401944.0
2015-10-01 14:30:00,8.09,8.15,8.08,8.14,1281536.0,7.9565,8.0155,7.9467,8.0057,1281536.0
2015-10-01 15:00:00,8.15,8.17,8.13,8.15,964840.0,8.0155,8.0352,7.9958,8.0155,964840.0
2015-10-01 15:30:00,8.14,8.21,8.1,8.2,2197664.0,8.0057,8.0745,7.9663,8.0647,2197664.0
2015-10-02 09:30:00,7.99,8.03,7.93,8.01,2904480.0,7.8582,7.8975,7.7991,7.8778,2904480.0
2015-10-02 10:00:00,8.0,8.05,7.94,8.01,2390832.0,7.868,7.9172,7.809,7.8778,2390832.0
2015-10-02 10:30:00,8.0,8.15,7.99,8.15,2054216.0,7.868,8.0155,7.8582,8.0155,2054216.0
2015-10-02 11:00:00,8.15,8.2,8.1,8.14,1618104.0,8.0155,8.0647,7.9663,8.0057,1618104.0
2015-10-02 11:30:00,8.15,8.19,8.12,8.15,1261304.0,8.0155,8.0549,7.986,8.0155,1261304.0
2015-10-02 12:00:00,8.16,8.24,8.14,8.22,1227904.0,8.0254,8.104,8.0057,8.0844,1227904.0
2015-10-02 12:30:00,8.24,8.31,8.24,8.31,1737280.0,8.104,8.1729,8.104,8.1729,1737280.0
2015-10-02 13:00:00,8.31,8.37,8.29,8.31,1281288.0,8.1729,8.2319,8.1532,8.1729,1281288.0
2015-10-02 13:30:00,8.32,8.34,8.28,8.28,760880.0,8.1827,8.2024,8.1434,8.1434,760880.0
2015-10-02 14:00:00,8.28,8.35,8.27,8.34,928472.0,8.1434,8.2122,8.1335,8.2024,928472.0
2015-10-02 14:30:00,8.34,8.36,8.31,8.32,990328.0,8.2024,8.2221,8.1729,8.1827,990328.0
2015-10-02 15:00:00,8.31,8.46,8.31,8.46,2127296.0,8.1729,8.3204,8.1729,8.3204,2127296.0
2015-10-02 15:30:00,8.46,8.5,8.45,8.5,2563880.0,8.3204,8.3597,8.3106,8.3597,2563880.0
2015-10-05 09:30:00,8.62,8.64,8.59,8.63,2873400.0,8.4778,8.4974,8.4483,8.4876,2873400.0
2015-10-05 10:00:00,8.63,8.69,8.6,8.68,2074920.0,8.4876,8.5466,8.4581,8.5368,2074920.0
2015-10-05 10:30:00,8.68,8.69,8.63,8.65,2127344.0,8.5368,8.5466,8.4876,8.5073,2127344.0
2015-10-05 11:00:00,8.65,8.7,8.64,8.65,985408.0,8.5073,8.5564,8.4974,8.5073,985408.0
2015-10-05 11:30:00,8.64,8.67,8.63,8.67,1051112.0,8.4974,8.5269,8.4876,8.5269,1051112.0
2015-10-05 12:00:00,8.67,8.69,8.65,8.66,1410040.0,8.5269,8.5466,8.5073,8.5171,1410040.0
2015-10-05 12:30:00,8.66,8.69,8.66,8.66,968768.0,8.5171,8.5466,8.5171,8.5171,968768.0
2015-10-05 13:00:00,8.67,8.72,8.65,8.71,1437264.0,8.5269,8.5761,8.5073,8.5663,1437264.0
2015-10-05 13:30:00,8.71,8.75,8.71,8.74,1015904.0,8.5663,8.6056,8.5663,8.5958,1015904.0
2015-10-05 14:00:00,8.74,8.77,8.72,8.76,1353432.0,8.5958,8.6253,8.5761,8.6154,1353432.0
2015-10-05 14:30:00,8.77,8.79,8.74,8.75,1536000.0,8.6253,8.645,8.5958,8.6056,1536000.0
2015-10-05 15:00:00,8.76,8.78,8.74,8.75,1270840.0,8.6154,8.6351,8.5958,8.6056,1270840.0
2015-10-05 15:30:00,8.75,8.78,8.73,8.75,2100488.0,8.6056,8.6351,8.5859,8.6056,2100488.0
2015-10-06 09:30:00,8.71,8.76,8.67,8.75,1817504.0,8.5663,8.6154,8.5269,8.6056,1817504.0
2015-10-06 10:00:00,8.75,8.75,8.62,8.63,2452008.0,8.6056,8.6056,8.4778,8.4876,2452008.0
2015-10-06 10:30:00,8.63,8.67,8.61,8.62,1637976.0,8.4876,8.5269,8.4679,8.4778,1637976.0
2015-10-06 11:00:00,8.62,8.65,8.6,8.64,950280.0,8.4778,8.5073,8.4581,8.4974,950280.0
2015-10-06 11:30:00,8.64,8.64,8.54,8.56,1631448.0,8.4974,8.4974,8.3991,8.4188,1631448.0
2015-10-06 12:00:00,8.56,8.6,8.56,8.56,548584.0,8.4188,8.4581,8.4188,8.4188,548584.0
2015-10-06 12:30:00,8.55,8.58,8.52,8.58,579816.0,8.4089,8.4384,8.3794,8.4384,579816.0
2015-10-06 13:00:00,8.58,8.66,8.57,8.64,880720.0,8.4384,8.5171,8.4286,8.4974,880720.0
2015-10-06 13:30:00,8.64,8.65,8.6,8.63,449176.0,8.4974,8.5073,8.4581,8.4876,449176.0
2015-10-06 14:00:00,8.62,8.68,8.61,8.67,560160.0,8.4778,8.5368,8.4679,8.5269,560160.0
2015-10-06 14:30:00,8.67,8.69,8.62,8.63,746256.0,8.5269,8.5466,8.4778,8.4876,746256.0
2015-10-06 15:00:00,8.63,8.66,8.61,8.66,596880.0,8.4876,8.5171,8.4679,8.5171,596880.0
2015-10-06 15:30:00,8.66,8.68,8.65,8.65,1576472.0,8.5171,8.5368,8.5073,8.5073,1576472.0
2015-10-07 09:30:00,8.77,8.8,8.7,8.78,3320952.0,8.6253,8.6548,8.5564,8.6351,3320952.0
2015-10-07 10:00:00,8.78,8.8,8.74,8.75,2269488.0,8.6351,8.6548,8.5958,8.6056,2269488.0
2015-10-07 10:30:00,8.75,8.75,8.62,8.65,2319216.0,8.6056,8.6056,8.4778,8.5073,2319216.0
2015-10-07 11:00:00,8.65,8.65,8.55,8.55,1686712.0,8.5073,8.5073,8.4089,8.4089,1686712.0
2015-10-07 11:30:00,8.55,8.66,8.54,8.65,1946672.0,8.4089,8.5171,8.3991,8.5073,1946672.0
2015-10-07 12:00:00,8.66,8.66,8.58,8.59,1544352.0,8.5171,8.5171,8.4384,8.4483,1544352.0
2015-10-07 12:30:00,8.59,8.64,8.58,8.61,963192.0,8.4483,8.4974,8.4384,8.4679,963192.0
2015-10-07 13:00:00,8.61,8.66,8.6,8.64,941912.0,8.4679,8.5171,8.4581,8.4974,941912.0
2015-10-07 13:30:00,8.65,8.73,8.65,8.71,1704568.0,8.5073,8.5859,8.5073,8.5663,1704568.0
2015-10-07 14:00:00,8.72,8.75,8.67,8.7,1149160.0,8.5761,8.6056,8.5269,8.5564,1149160.0
2015-10-07 14:30:00,8.69,8.71,8.66,8.68,1070248.0,8.5466,8.5663,8.5171,8.5368,1070248.0
2015-10-07 15:00:00,8.67,8.74,8.67,8.7,971368.0,8.5269,8.5958,8.5269,8.5564,971368.0
2015-10-07 15:30:00,8.7,8.76,8.7,8.76,1295856.0,8.5564,8.6154,8.5564,8.6154,1295856.0
2015-10-08 09:30:00,8.69,8.7,8.64,8.68,1274984.0,8.5466,8.5564,8.4974,8.5368,1274984.0
2015-10-08 10:00:00,8.67,8.69,8.61,8.62,1147456.0,8.5269,8.5466,8.4679,8.4778,1147456.0
2015-10-08 10:30:00,8.62,8.65,8.61,8.63,907176.0,8.4778,8.5073,8.4679,8.4876,907176.0
2015-10-08 11:00:00,8.63,8.64,8.56,8.59,934976.0,8.4876,8.4974,8.4188,8.4483,934976.0
2015-10-08 11:30:00,8.59,8.62,8.59,8.62,850040.0,8.4483,8.4778,8.4483,8.4778,850040.0
2015-10-08 12:00:00,8.62,8.65,8.57,8.57,1125320.0,8.4778,8.5073,8.4286,8.4286,1125320.0
2015-10-08 12:30:00,8.57,8.62,8.53,8.55,1070752.0,8.4286,8.4778,8.3892,8.4089,1070752.0
2015-10-08 13:00:00,8.55,8.62,8.55,8.61,918688.0,8.4089,8.4778,8.4089,8.4679,918688.0
2015-10-08 13:30:00,8.61,8.63,8.6,8.63,677776.0,8.4679,8.4876,8.4581,8.4876,677776.0
2015-10-08 14:00:00,8.63,8.7,8.62,8.68,2906128.0,8.4876,8.5564,8.4778,8.5368,2906128.0
2015-10-08 14:30:00,8.68,8.79,8.68,8.78,6241040.0,8.5368,8.645,8.5368,8.6351,6241040.0
2015-10-08 15:00:00,8.78,8.86,8.78,8.81,2328696.0,8.6351,8.7138,8.6351,8.6646,2328696.0
2015-10-08 15:30:00,8.81,8.83,8.77,8.83,2263584.0,8.6646,8.6843,8.6253,8.6843,2263584.0
2015-10-09 09:30:00,8.84,8.89,8.79,8.86,2705856.0,8.6941,8.7433,8.645,8.7138,2705856.0
2015-10-09 10:00:00,8.86,8.88,8.8,8.86,1973896.0,8.7138,8.7335,8.6548,8.7138,1973896.0
2015-10-09 10:30:00,8.86,8.94,8.86,8.93,1518680.0,8.7138,8.7925,8.7138,8.7826,1518680.0
2015-10-09 11:00:00,8.93,8.95,8.9,8.93,1730928.0,8.7826,8.8023,8.7531,8.7826,1730928.0
2015-10-09 11:30:00,8.92,8.93,8.86,8.89,725232.0,8.7728,8.7826,8.7138,8.7433,725232.0
2015-10-09 12:00:00,8.9,8.92,8.86,8.88,835192.0,8.7531,8.7728,8.7138,8.7335,835192.0
2015-10-09 12:30:00,8.88,8.88,8.84,8.87,476904.0,8.7335,8.7335,8.6941,8.7236,476904.0
2015-10-09 13:00:00,8.87,8.88,8.83,8.86,922488.0,8.7236,8.7335,8.6843,8.7138,922488.0
2015-10-09 13:30:00,8.86,8.87,8.84,8.85,379072.0,8.7138,8.7236,8.6941,8.704,379072.0
2015-10-09 14:00:00,8.85,8.88,8.84,8.87,753240.0,8.704,8.7335,8.6941,8.7236,753240.0
2015-10-09 14:30:00,8.87,8.9,8.86,8.89,975752.0,8.7236,8.7531,8.7138,8.7433,975752.0
2015-10-09 15:00:00,8.9,8.91,8.87,8.9,893248.0,8.7531,8.763,8.7236,8.7531,893248.0
2015-10-09 15:30:00,8.9,8.92,8.9,8.91,1919976.0,8.7531,8.7728,8.7531,8.763,1919976.0
2015-10-12 09:30:00,8.95,8.97,8.89,8.91,1930656.0,8.8023,8.822,8.7433,8.763,1930656.0
2015-10-12 10:00:00,8.91,8.94,8.88,8.91,854344.0,8.763,8.7925,8.7335,8.763,854344.0
2015-10-12 10:30:00,8.91,8.93,8.89,8.92,506976.0,8.763,8.7826,8.7433,8.7728,506976.0
2015-10-12 11:00:00,8.92,8.96,8.92,8.96,609392.0,8.7728,8.8121,8.7728,8.8121,609392.0
2015-10-12 11:30:00,8.96,8.99,8.94,8.96,992760.0,8.8121,8.8417,8.7925,8.8121,992760.0
2015-10-12 12:00:00,8.96,8.98,8.95,8.97,262488.0,8.8121,8.8318,8.8023,8.822,262488.0
2015-10-12 12:30:00,8.97,8.97,8.94,8.94,290440.0,8.822,8.822,8.7925,8.7925,290440.0
2015-10-12 13:00:00,8.94,8.94,8.92,8.94,478472.0,8.7925,8.7925,8.7728,8.7925,478472.0
2015-10-12 13:30:00,8.94,8.96,8.94,8.94,321504.0,8.7925,8.8121,8.7925,8.7925,321504.0
2015-10-12 14:00:00,8.94,8.96,8.94,8.95,336832.0,8.7925,8.8121,8.7925,8.8023,336832.0
2015-10-12 14:30:00,8.94,8.96,8.94,8.95,162040.0,8.7925,8.8121,8.7925,8.8023,162040.0
2015-10-12 15:00:00,8.95,8.97,8.94,8.97,481880.0,8.8023,8.822,8.7925,8.822,481880.0
2015-10-12 15:30:00,8.97,8.97,8.94,8.95,814752.0,8.822,8.822,8.7925,8.8023,814752.0
2015-10-13 09:30:00,8.85,8.93,8.84,8.92,1321224.0,8.704,8.7826,8.6941,8.7728,1321224.0
2015-10-13 10:00:00,8.92,8.98,8.9,8.98,1858464.0,8.7728,8.8318,8.7531,8.8318,1858464.0
2015-10-13 10:30:00,8.98,9.02,8.96,9.02,2805968.0,8.8318,8.8712,8.8121,8.8712,2805968.0
2015-10-13 11:00:00,9.02,9.03,8.97,8.98,1276808.0,8.8712,8.881,8.822,8.8318,1276808.0
2015-10-13 11:30:00,8.97,8.99,8.95,8.96,686080.0,8.822,8.8417,8.8023,8.8121,686080.0
2015-10-13 12:00:00,8.97,8.98,8.96,8.97,612840.0,8.822,8.8318,8.8121,8.822,612840.0
2015-10-13 12:30:00,8.97,8.99,8.92,8.92,962760.0,8.822,8.8417,8.7728,8.7728,962760.0
2015-10-13 13:00:00,8.92,8.93,8.9,8.93,905712.0,8.7728,8.7826,8.7531,8.7826,905712.0
2015-10-13 13:30:00,8.92,8.92,8.88,8.9,448608.0,8.7728,8.7728,8.7335,8.7531,448608.0
2015-10-13 14:00:00,8.9,8.92,8.87,8.88,669456.0,8.7531,8.7728,8.7236,8.7335,669456.0
2015-10-13 14:30:00,8.88,8.93,8.86,8.92,600928.0,8.7335,8.7826,8.7138,8.7728,600928.0
2015-10-13 15:00:00,8.92,8.92,8.84,8.86,886024.0,8.7728,8.7728,8.6941,8.7138,886024.0
2015-10-13 15:30:00,8.86,8.87,8.82,8.84,2400440.0,8.7138,8.7236,8.6745,8.6941,2400440.0
2015-10-14 09:30:00,8.84,8.92,8.83,8.91,781776.0,8.6941,8.7728,8.6843,8.763,781776.0
2015-10-14 10:00:00,8.91,8.91,8.77,8.79,851248.0,8.763,8.763,8.6253,8.645,851248.0
2015-10-14 10:30:00,8.78,8.79,8.73,8.77,1412152.0,8.6351,8.645,8.5859,8.6253,1412152.0
2015-10-14 11:00:00,8.77,8.8,8.76,8.79,841456.0,8.6253,8.6548,8.6154,8.645,841456.0
2015-10-14 11:30:00,8.78,8.81,8.76,8.81,651512.0,8.6351,8.6646,8.6154,8.6646,651512.0
2015-10-14 12:00:00,8.81,8.83,8.77,8.82,1167648.0,8.6646,8.6843,8.6253,8.6745,1167648.0
2015-10-14 12:30:00,8.82,8.93,8.81,8.9,1043928.0,8.6745,8.7826,8.6646,8.7531,1043928.0
2015-10-14 13:00:00,8.91,8.92,8.86,8.88,751640.0,8.763,8.7728,8.7138,8.7335,751640.0
2015-10-14 13:30:00,8.87,8.89,8.86,8.88,401128.0,8.7236,8.7433,8.7138,8.7335,401128.0
2015-10-14 14:00:00,8.88,8.91,8.83,8.83,963200.0,8.7335,8.763,8.6843,8.6843,963200.0
2015-10-14 14:30:00,8.82,8.83,8.78,8.8,999000.0,8.6745,8.6843,8.6351,8.6548,999000.0
2015-10-14 15:00:00,8.8,8.84,8.77,8.82,707952.0,8.6548,8.6941,8.6253,8.6745,707952.0
2015-10-14 15:30:00,8.82,8.85,8.78,8.81,1429432.0,8.6745,8.704,8.6351,8.6646,1429432.0
2015-10-15 09:30:00,8.88,8.97,8.86,8.94,2090704.0,8.7335,8.822,8.7138,8.7925,2090704.0
2015-10-15 10:00:00,8.93,8.96,8.9,8.92,1146192.0,8.7826,8.8121,8.7531,8.7728,1146192.0
2015-10-15 10:30:00,8.91,8.97,8.9,8.96,824608.0,8.763,8.822,8.7531,8.8121,824608.0
2015-10-15 11:00:00,8.96,8.97,8.92,8.95,579200.0,8.8121,8.822,8.7728,8.8023,579200.0
2015-10-15 11:30:00,8.95,8.95,8.85,8.87,895560.0,8.8023,8.8023,8.704,8.7236,895560.0
2015-10-15 12:00:00,8.87,8.93,8.87,8.93,867848.0,8.7236,8.7826,8.7236,8.7826,867848.0
2015-10-15 12:30:00,8.93,8.95,8.92,8.94,431464.0,8.7826,8.8023,8.7728,8.7925,431464.0
2015-10-15 13:00:00,8.94,9.0,8.94,8.99,1364584.0,8.7925,8.8515,8.7925,8.8417,1364584.0
2015-10-15 13:30:00,8.98,9.01,8.97,9.0,986400.0,8.8318,8.8613,8.822,8.8515,986400.0
2015-10-15 14:00:00,8.99,9.04,8.99,9.02,1150184.0,8.8417,8.8908,8.8417,8.8712,1150184.0
2015-10-15 14:30:00,9.03,9.06,9.02,9.05,1347680.0,8.881,8.9105,8.8712,8.9007,1347680.0
2015-10-15 15:00:00,9.05,9.1,9.04,9.09,1843480.0,8.9007,8.9498,8.8908,8.94,1843480.0
2015-10-15 15:30:00,9.09,9.1,9.06,9.1,2118016.0,8.94,8.9498,8.9105,8.9498,2118016.0
2015-10-16 09:30:00,9.13,9.14,9.09,9.1,1840288.0,8.9793,8.9892,8.94,8.9498,1840288.0
2015-10-16 10:00:00,9.11,9.13,9.08,9.1,1132056.0,8.9597,8.9793,8.9302,8.9498,1132056.0
2015-10-16 10:30:00,9.11,9.15,9.1,9.13,766552.0,8.9597,8.999,8.9498,8.9793,766552.0
2015-10-16 11:00:00,9.14,9.16,9.13,9.13,653592.0,8.9892,9.0088,8.9793,8.9793,653592.0
2015-10-16 11:30:00,9.13,9.16,9.12,9.16,406640.0,8.9793,9.0088,8.9695,9.0088,406640.0
2015-10-16 12:00:00,9.15,9.15,9.1,9.1,371472.0,8.999,8.999,8.9498,8.9498,371472.0
2015-10-16 12:30:00,9.1,9.11,9.08,9.11,301168.0,8.9498,8.9597,8.9302,8.9597,301168.0
2015-10-16 13:00:00,9.1,9.12,9.09,9.1,122000.0,8.9498,8.9695,8.94,8.9498,122000.0
2015-10-16 13:30:00,9.1,9.11,9.07,9.07,414520.0,8.9498,8.9597,8.9203,8.9203,414520.0
2015-10-16 14:00:00,9.07,9.11,9.05,9.1,694192.0,8.9203,8.9597,8.9007,8.9498,694192.0
2015-10-16 14:30:00,9.11,9.14,9.1,9.11,798904.0,8.9597,8.9892,8.9498,8.9597,798904.0
2015-10-16 15:00:00,9.12,9.14,9.11,9.13,805304.0,8.9695,8.9892,8.9597,8.9793,805304.0
2015-10-16 15:30:00,9.14,9.18,9.14,9.18,1840896.0,8.9892,9.0285,8.9892,9.0285,1840896.0
2015-10-19 09:30:00,9.15,9.2,9.11,9.2,1799600.0,8.999,9.0482,8.9597,9.0482,1799600.0
2015-10-19 10:00:00,9.19,9.24,9.17,9.21,996064.0,9.0384,9.0875,9.0187,9.058,996064.0
2015-10-19 10:30:00,9.2,9.23,9.17,9.23,392872.0,9.0482,9.0777,9.0187,9.0777,392872.0
2015-10-19 11:00:00,9.23,9.26,9.21,9.24,543760.0,9.0777,9.1072,9.058,9.0875,543760.0
2015-10-19 11:30:00,9.24,9.29,9.24,9.28,1240672.0,9.0875,9.1367,9.0875,9.1269,1240672.0
2015-10-19 12:00:00,9.28,9.29,9.23,9.25,1016384.0,9.1269,9.1367,9.0777,9.0974,1016384.0
2015-10-19 12:30:00,9.24,9.27,9.24,9.25,301552.0,9.0875,9.117,9.0875,9.0974,301552.0
2015-10-19 13:00:00,9.25,9.26,9.19,9.19,344296.0,9.0974,9.1072,9.0384,9.0384,344296.0
2015-10-19 13:30:00,9.19,9.2,9.16,9.2,391376.0,9.0384,9.0482,9.0088,9.0482,391376.0
2015-10-19 14:00:00,9.2,9.22,9.19,9.19,341296.0,9.0482,9.0679,9.0384,9.0384,341296.0
2015-10-19 14:30:00,9.19,9.25,9.19,9.25,812432.0,9.0384,9.0974,9.0384,9.0974,812432.0
2015-10-19 15:00:00,9.25,9.28,9.24,9.26,738904.0,9.0974,9.1269,9.0875,9.1072,738904.0
2015-10-19 15:30:00,9.26,9.29,9.24,9.28,913968.0,9.1072,9.1367,9.0875,9.1269,913968.0
2015-10-20 09:30:00,9.25,9.26,9.2,9.25,1211216.0,9.0974,9.1072,9.0482,9.0974,1211216.0
2015-10-20 10:00:00,9.25,9.28,9.24,9.27,959328.0,9.0974,9.1269,9.0875,9.117,959328.0
2015-10-20 10:30:00,9.27,9.28,9.24,9.26,706288.0,9.117,9.1269,9.0875,9.1072,706288.0
2015-10-20 11:00:00,9.26,9.26,9.19,9.24,1120696.0,9.1072,9.1072,9.0384,9.0875,1120696.0
2015-10-20 11:30:00,9.24,9.24,9.19,9.22,852104.0,9.0875,9.0875,9.0384,9.0679,852104.0
2015-10-20 12:00:00,9.2,9.23,9.18,9.2,672536.0,9.0482,9.0777,9.0285,9.0482,672536.0
2015-10-20 12:30:00,9.2,9.22,9.16,9.21,451504.0,9.0482,9.0679,9.0088,9.058,451504.0
2015-10-20 13:00:00,9.21,9.21,9.15,9.16,348640.0,9.058,9.058,8.999,9.0088,348640.0
2015-10-20 13:30:00,9.16,9.16,9.13,9.15,460040.0,9.0088,9.0088,8.9793,8.999,460040.0
2015-10-20 14:00:00,9.14,9.16,9.13,9.16,202872.0,8.9892,9.0088,8.9793,9.0088,202872.0
2015-10-20 14:30:00,9.16,9.19,9.15,9.19,548688.0,9.0088,9.0384,8.999,9.0384,548688.0
2015-10-20 15:00:00,9.19,9.2,9.16,9.2,340600.0,9.0384,9.0482,9.0088,9.0482,340600.0
2015-10-20 15:30:00,9.2,9.2,9.15,9.19,1321224.0,9.0482,9.0482,8.999,9.0384,1321224.0
2015-10-21 09:30:00,9.27,9.29,9.21,9.26,1182816.0,9.117,9.1367,9.058,9.1072,1182816.0
2015-10-21 10:00:00,9.24,9.25,9.14,9.16,863576.0,9.0875,9.0974,8.9892,9.0088,863576.0
2015-10-21 10:30:00,9.16,9.24,9.15,9.22,1025304.0,9.0088,9.0875,8.999,9.0679,1025304.0
2015-10-21 11:00:00,9.22,9.23,9.15,9.22,1347088.0,9.0679,9.0777,8.999,9.0679,1347088.0
2015-10-21 11:30:00,9.22,9.27,9.22,9.24,604840.0,9.0679,9.117,9.0679,9.0875,604840.0
2015-10-21 12:00:00,9.24,9.26,9.23,9.26,487528.0,9.0875,9.1072,9.0777,9.1072,487528.0
2015-10-21 12:30:00,9.26,9.27,9.21,9.21,365432.0,9.1072,9.117,9.058,9.058,365432.0
2015-10-21 13:00:00,9.2,9.2,9.08,9.09,998328.0,9.0482,9.0482,8.9302,8.94,998328.0
2015-10-21 13:30:00,9.08,9.14,9.08,9.12,979416.0,8.9302,8.9892,8.9302,8.9695,979416.0
2015-10-21 14:00:00,9.11,9.15,9.1,9.15,433912.0,8.9597,8.999,8.9498,8.999,433912.0
2015-10-21 14:30:00,9.15,9.21,9.14,9.16,637000.0,8.999,9.058,8.9892,9.0088,637000.0
2015-10-21 15:00:00,9.17,9.2,9.12,9.15,411848.0,9.0187,9.0482,8.9695,8.999,411848.0
2015-10-21 15:30:00,9.13,9.14,9.06,9.07,879264.0,8.9793,8.9892,8.9105,8.9203,879264.0
2015-10-22 09:30:00,9.23,9.33,9.18,9.31,2739616.0,9.0777,9.176,9.0285,9.1564,2739616.0
2015-10-22 10:00:00,9.31,9.34,9.29,9.3,1145152.0,9.1564,9.1859,9.1367,9.1465,1145152.0
2015-10-22 10:30:00,9.31,9.38,9.3,9.38,865048.0,9.1564,9.2252,9.1465,9.2252,865048.0
2015-10-22 11:00:00,9.38,9.41,9.36,9.36,643552.0,9.2252,9.2547,9.2055,9.2055,643552.0
2015-10-22 11:30:00,9.36,9.4,9.34,9.38,631144.0,9.2055,9.2449,9.1859,9.2252,631144.0
2015-10-22 12:00:00,9.38,9.43,9.36,9.42,736240.0,9.2252,9.2744,9.2055,9.2646,736240.0
2015-10-22 12:30:00,9.43,9.45,9.42,9.44,3522936.0,9.2744,9.2941,9.2646,9.2842,3522936.0
2015-10-22 13:00:00,9.44,9.45,9.4,9.41,739088.0,9.2842,9.2941,9.2449,9.2547,739088.0
2015-10-22 13:30:00,9.42,9.42,9.39,9.39,423472.0,9.2646,9.2646,9.2351,9.2351,423472.0
2015-10-22 14:00:00,9.38,9.4,9.33,9.37,1312592.0,9.2252,9.2449,9.176,9.2154,1312592.0
2015-10-22 14:30:00,9.37,9.43,9.35,9.43,1292336.0,9.2154,9.2744,9.1957,9.2744,1292336.0
2015-10-22 15:00:00,9.42,9.45,9.39,9.45,1186776.0,9.2646,9.2941,9.2351,9.2941,1186776.0
2015-10-22 15:30:00,9.44,9.45,9.4,9.44,2855944.0,9.2842,9.2941,9.2449,9.2842,2855944.0
2015-10-23 09:30:00,9.94,9.98,9.85,9.97,3729528.0,9.776,9.8153,9.6875,9.8055,3729528.0
2015-10-23 10:00:00,9.97,9.97,9.86,9.86,1528824.0,9.8055,9.8055,9.6973,9.6973,1528824.0
2015-10-23 10:30:00,9.86,9.91,9.85,9.88,948120.0,9.6973,9.7465,9.6875,9.717,948120.0
2015-10-23 11:00:00,9.88,9.91,9.87,9.89,723928.0,9.717,9.7465,9.7071,9.7268,723928.0
2015-10-23 11:30:00,9.9,9.9,9.86,9.86,328392.0,9.7366,9.7366,9.6973,9.6973,328392.0
2015-10-23 12:00:00,9.87,9.93,9.85,9.93,957672.0,9.7071,9.7661,9.6875,9.7661,957672.0
2015-10-23 12:30:00,9.93,9.94,9.9,9.93,358512.0,9.7661,9.776,9.7366,9.7661,358512.0
2015-10-23 13:00:00,9.91,9.96,9.9,9.95,408152.0,9.7465,9.7956,9.7366,9.7858,408152.0
2015-10-23 13:30:00,9.96,10.0,9.96,9.99,1150064.0,9.7956,9.835,9.7956,9.8252,1150064.0
2015-10-23 14:00:00,9.99,10.02,9.97,10.01,594624.0,9.8252,9.8547,9.8055,9.8448,594624.0
2015-10-23 14:30:00,10.01,10.05,10.0,10.02,754656.0,9.8448,9.8842,9.835,9.8547,754656.0
2015-10-23 15:00:00,10.02,10.04,9.95,9.96,1946784.0,9.8547,9.8743,9.7858,9.7956,1946784.0
2015-10-23 15:30:00,9.96,9.99,9.95,9.97,2216864.0,9.7956,9.8252,9.7858,9.8055,2216864.0
2015-10-26 09:30:00,9.95,9.95,9.88,9.89,1399400.0,9.7858,9.7858,9.717,9.7268,1399400.0
2015-10-26 10:00:00,9.89,9.94,9.88,9.93,1070176.0,9.7268,9.776,9.717,9.7661,1070176.0
2015-10-26 10:30:00,9.93,10.01,9.92,10.0,1278328.0,9.7661,9.8448,9.7563,9.835,1278328.0
2015-10-26 11:00:00,10.0,10.01,9.96,9.96,628616.0,9.835,9.8448,9.7956,9.7956,628616.0
2015-10-26 11:30:00,9.96,9.99,9.94,9.94,291912.0,9.7956,9.8252,9.776,9.776,291912.0
2015-10-26 12:00:00,9.94,9.99,9.93,9.98,386160.0,9.776,9.8252,9.7661,9.8153,386160.0
2015-10-26 12:30:00,9.98,10.02,9.97,9.99,482856.0,9.8153,9.8547,9.8055,9.8252,482856.0
2015-10-26 13:00:00,9.98,10.02,9.98,10.0,455696.0,9.8153,9.8547,9.8153,9.835,455696.0
2015-10-26 13:30:00,10.01,10.01,9.95,9.95,649480.0,9.8448,9.8448,9.7858,9.7858,649480.0
2015-10-26 14:00:00,9.96,9.98,9.94,9.96,381984.0,9.7956,9.8153,9.776,9.7956,381984.0
2015-10-26 14:30:00,9.95,9.99,9.95,9.99,851416.0,9.7858,9.8252,9.7858,9.8252,851416.0
2015-10-26 15:00:00,9.99,9.99,9.96,9.99,521736.0,9.8252,9.8252,9.7956,9.8252,521736.0
2015-10-26 15:30:00,9.99,10.0,9.96,9.98,914032.0,9.8252,9.835,9.7956,9.8153,914032.0
2015-10-27 09:30:00,9.93,10.01,9.93,9.99,1104960.0,9.7661,9.8448,9.7661,9.8252,1104960.0
2015-10-27 10:00:00,9.99,10.0,9.93,9.96,827808.0,9.8252,9.835,9.7661,9.7956,827808.0
2015-10-27 10:30:00,9.95,9.99,9.94,9.99,380960.0,9.7858,9.8252,9.776,9.8252,380960.0
2015-10-27 11:00:00,9.99,10.05,9.99,10.02,943224.0,9.8252,9.8842,9.8252,9.8547,943224.0
2015-10-27 11:30:00,10.02,10.03,9.98,9.99,290816.0,9.8547,9.8645,9.8153,9.8252,290816.0
2015-10-27 12:00:00,10.0,10.0,9.96,9.98,271400.0,9.835,9.835,9.7956,9.8153,271400.0
2015-10-27 12:30:00,9.97,9.99,9.96,9.98,389080.0,9.8055,9.8252,9.7956,9.8153,389080.0
2015-10-27 13:00:00,9.97,9.97,9.94,9.96,291360.0,9.8055,9.8055,9.776,9.7956,291360.0
2015-10-27 13:30:00,9.96,9.99,9.95,9.97,390808.0,9.7956,9.8252,9.7858,9.8055,390808.0
2015-10-27 14:00:00,9.98,10.0,9.97,9.99,458656.0,9.8153,9.835,9.8055,9.8252,458656.0
2015-10-27 14:30:00,9.99,10.01,9.97,9.98,581040.0,9.8252,9.8448,9.8055,9.8153,581040.0
2015-10-27 15:00:00,9.98,10.02,9.98,10.02,372496.0,9.8153,9.8547,9.8153,9.8547,372496.0
2015-10-27 15:30:00,10.02,10.03,9.99,10.02,1318576.0,9.8547,9.8645,9.8252,9.8547,1318576.0
2015-10-28 09:30:00,10.06,10.06,9.98,10.04,1219064.0,9.894,9.894,9.8153,9.8743,1219064.0
2015-10-28 10:00:00,10.05,10.05,9.96,9.99,923424.0,9.8842,9.8842,9.7956,9.8252,923424.0
2015-10-28 10:30:00,9.99,10.05,9.99,10.05,594720.0,9.8252,9.8842,9.8252,9.8842,594720.0
2015-10-28 11:00:00,10.05,10.07,10.04,10.05,751136.0,9.8842,9.9038,9.8743,9.8842,751136.0
2015-10-28 11:30:00,10.06,10.09,10.05,10.09,565896.0,9.894,9.9235,9.8842,9.9235,565896.0
2015-10-28 12:00:00,10.09,10.11,10.08,10.1,679736.0,9.9235,9.9432,9.9137,9.9333,679736.0
2015-10-28 12:30:00,10.09,10.09,10.06,10.07,206000.0,9.9235,9.9235,9.894,9.9038,206000.0
2015-10-28 13:00:00,10.07,10.08,10.06,10.08,267696.0,9.9038,9.9137,9.894,9.9137,267696.0
2015-10-28 13:30:00,10.08,10.12,10.07,10.12,665016.0,9.9137,9.953,9.9038,9.953,665016.0
2015-10-28 14:00:00,10.11,10.12,9.9,9.97,3685104.0,9.9432,9.953,9.7366,9.8055,3685104.0
2015-10-28 14:30:00,9.97,10.01,9.91,10.01,1246864.0,9.8055,9.8448,9.7465,9.8448,1246864.0
2015-10-28 15:00:00,10.01,10.09,10.0,10.09,1203688.0,9.8448,9.9235,9.835,9.9235,1203688.0
2015-10-28 15:30:00,10.09,10.19,10.09,10.19,1916144.0,9.9235,10.0219,9.9235,10.0219,1916144.0
2015-10-29 09:30:00,10.09,10.14,10.08,10.08,1552928.0,9.9235,9.9727,9.9137,9.9137,1552928.0
2015-10-29 10:00:00,10.08,10.14,10.07,10.11,782576.0,9.9137,9.9727,9.9038,9.9432,782576.0
2015-10-29 10:30:00,10.1,10.14,10.1,10.1,613328.0,9.9333,9.9727,9.9333,9.9333,613328.0
2015-10-29 11:00:00,10.1,10.14,10.09,10.13,821752.0,9.9333,9.9727,9.9235,9.9628,821752.0
2015-10-29 11:30:00,10.13,10.15,10.13,10.14,375080.0,9.9628,9.9825,9.9628,9.9727,375080.0
2015-10-29 12:00:00,10.14,10.16,10.11,10.15,590520.0,9.9727,9.9923,9.9432,9.9825,590520.0
2015-10-29 12:30:00,10.15,10.17,10.14,10.16,369104.0,9.9825,10.0022,9.9727,9.9923,369104.0
2015-10-29 13:00:00,10.16,10.17,10.15,10.15,283208.0,9.9923,10.0022,9.9825,9.9825,283208.0
2015-10-29 13:30:00,10.15,10.16,10.12,10.13,466208.0,9.9825,9.9923,9.953,9.9628,466208.0
2015-10-29 14:00:00,10.13,10.17,10.12,10.16,531560.0,9.9628,10.0022,9.953,9.9923,531560.0
2015-10-29 14:30:00,10.16,10.16,10.14,10.15,284336.0,9.9923,9.9923,9.9727,9.9825,284336.0
2015-10-29 15:00:00,10.15,10.18,10.14,10.16,360840.0,9.9825,10.012,9.9727,9.9923,360840.0
2015-10-29 15:30:00,10.16,10.19,10.14,10.15,1368584.0,9.9923,10.0219,9.9727,9.9825,1368584.0
2015-10-30 09:30:00,10.16,10.2,10.15,10.17,1050736.0,9.9923,10.0317,9.9825,10.0022,1050736.0
2015-10-30 10:00:00,10.18,10.19,10.14,10.17,2593168.0,10.012,10.0219,9.9727,10.0022,2593168.0
2015-10-30 10:30:00,10.17,10.19,10.15,10.16,717088.0,10.0022,10.0219,9.9825,9.9923,717088.0
2015-10-30 11:00:00,10.16,10.16,10.12,10.13,805312.0,9.9923,9.9923,9.953,9.9628,805312.0
2015-10-30 11:30:00,10.13,10.15,10.13,10.15,691192.0,9.9628,9.9825,9.9628,9.9825,691192.0
2015-10-30 12:00:00,10.14,10.16,10.12,10.15,543688.0,9.9727,9.9923,9.953,9.9825,543688.0
2015-10-30 12:30:00,10.15,10.19,10.15,10.18,633968.0,9.9825,10.0219,9.9825,10.012,633968.0
2015-10-30 13:00:00,10.18,10.2,10.17,10.19,332408.0,10.012,10.0317,10.0022,10.0219,332408.0
2015-10-30 13:30:00,10.18,10.19,10.18,10.19,428112.0,10.012,10.0219,10.012,10.0219,428112.0
2015-10-30 14:00:00,10.18,10.19,10.13,10.13,428896.0,10.012,10.0219,9.9628,9.9628,428896.0
2015-10-30 14:30:00,10.13,10.14,10.09,10.09,479512.0,9.9628,9.9727,9.9235,9.9235,479512.0
2015-10-30 15:00:00,10.09,10.12,10.08,10.09,481608.0,9.9235,9.953,9.9137,9.9235,481608.0
2015-10-30 15:30:00,10.09,10.15,10.06,10.06,1121288.0,9.9235,9.9825,9.894,9.894,1121288.0
2015-11-02 09:30:00,10.12,10.15,10.08,10.15,739160.0,9.953,9.9825,9.9137,9.9825,739160.0
2015-11-02 10:00:00,10.15,10.2,10.14,10.19,1189840.0,9.9825,10.0317,9.9727,10.0219,1189840.0
2015-11-02 10:30:00,10.19,10.2,10.17,10.19,487384.0,10.0219,10.0317,10.0022,10.0219,487384.0
2015-11-02 11:00:00,10.19,10.23,10.19,10.21,632824.0,10.0219,10.0612,10.0219,10.0415,632824.0
2015-11-02 11:30:00,10.21,10.22,10.2,10.22,422080.0,10.0415,10.0514,10.0317,10.0514,422080.0
2015-11-02 12:00:00,10.22,10.23,10.21,10.22,264512.0,10.0514,10.0612,10.0415,10.0514,264512.0
2015-11-02 12:30:00,10.22,10.24,10.21,10.24,299496.0,10.0514,10.071,10.0415,10.071,299496.0
2015-11-02 13:00:00,10.24,10.25,10.22,10.23,424472.0,10.071,10.0809,10.0514,10.0612,424472.0
2015-11-02 13:30:00,10.23,10.25,10.23,10.25,412376.0,10.0612,10.0809,10.0612,10.0809,412376.0
2015-11-02 14:00:00,10.25,10.26,10.25,10.26,935808.0,10.0809,10.0907,10.0809,10.0907,935808.0
2015-11-02 14:30:00,10.26,10.29,10.26,10.28,620392.0,10.0907,10.1202,10.0907,10.1104,620392.0
2015-11-02 15:00:00,10.28,10.3,10.26,10.3,561552.0,10.1104,10.13,10.0907,10.13,561552.0
2015-11-02 15:30:00,10.3,10.31,10.27,10.29,870032.0,10.13,10.1399,10.1005,10.1202,870032.0
2015-11-03 09:30:00,10.25,10.27,10.22,10.24,975856.0,10.0809,10.1005,10.0514,10.071,975856.0
2015-11-03 10:00:00,10.25,10.29,10.25,10.28,667688.0,10.0809,10.1202,10.0809,10.1104,667688.0
2015-11-03 10:30:00,10.29,10.31,10.27,10.27,574352.0,10.1202,10.1399,10.1005,10.1005,574352.0
2015-11-03 11:00:00,10.28,10.31,10.27,10.31,510232.0,10.1104,10.1399,10.1005,10.1399,510232.0
2015-11-03 11:30:00,10.31,10.36,10.3,10.35,682064.0,10.1399,10.189,10.13,10.1792,682064.0
2015-11-03 12:00:00,10.35,10.37,10.34,10.34,628248.0,10.1792,10.1989,10.1694,10.1694,628248.0
2015-11-03 12:30:00,10.34,10.36,10.33,10.35,214376.0,10.1694,10.189,10.1595,10.1792,214376.0
2015-11-03 13:00:00,10.35,10.38,10.35,10.37,343744.0,10.1792,10.2087,10.1792,10.1989,343744.0
2015-11-03 13:30:00,10.37,10.39,10.36,10.39,327048.0,10.1989,10.2186,10.189,10.2186,327048.0
2015-11-03 14:00:00,10.39,10.43,10.38,10.43,380944.0,10.2186,10.2579,10.2087,10.2579,380944.0
2015-11-03 14:30:00,10.43,10.43,10.41,10.42,304880.0,10.2579,10.2579,10.2382,10.2481,304880.0
2015-11-03 15:00:00,10.42,10.42,10.38,10.38,325288.0,10.2481,10.2481,10.2087,10.2087,325288.0
2015-11-03 15:30:00,10.38,10.39,10.34,10.36,551888.0,10.2087,10.2186,10.1694,10.189,551888.0
2015-11-04 09:30:00,10.43,10.44,10.35,10.36,1635824.0,10.2579,10.2677,10.1792,10.189,1635824.0
2015-11-04 10:00:00,10.37,10.39,10.33,10.38,1015696.0,10.1989,10.2186,10.1595,10.2087,1015696.0
2015-11-04 10:30:00,10.39,10.4,10.32,10.32,1134528.0,10.2186,10.2284,10.1497,10.1497,1134528.0
2015-11-04 11:00:00,10.31,10.33,10.28,10.3,618312.0,10.1399,10.1595,10.1104,10.13,618312.0
2015-11-04 11:30:00,10.31,10.34,10.3,10.32,230824.0,10.1399,10.1694,10.13,10.1497,230824.0
2015-11-04 12:00:00,10.33,10.38,10.32,10.37,2046504.0,10.1595,10.2087,10.1497,10.1989,2046504.0
2015-11-04 12:30:00,10.36,10.37,10.33,10.35,497056.0,10.189,10.1989,10.1595,10.1792,497056.0
2015-11-04 13:00:00,10.35,10.35,10.28,10.31,353976.0,10.1792,10.1792,10.1104,10.1399,353976.0
2015-11-04 13:30:00,10.31,10.33,10.29,10.33,436216.0,10.1399,10.1595,10.1202,10.1595,436216.0
2015-11-04 14:00:00,10.33,10.37,10.32,10.36,503632.0,10.1595,10.1989,10.1497,10.189,503632.0
2015-11-04 14:30:00,10.36,10.4,10.36,10.37,589664.0,10.189,10.2284,10.189,10.1989,589664.0
2015-11-04 15:00:00,10.37,10.38,10.33,10.37,290944.0,10.1989,10.2087,10.1595,10.1989,290944.0
2015-11-04 15:30:00,10.36,10.37,10.32,10.36,794232.0,10.189,10.1989,10.1497,10.189,794232.0
2015-11-05 09:30:00,10.38,10.42,10.36,10.42,943936.0,10.2087,10.2481,10.189,10.2481,943936.0
2015-11-05 10:00:00,10.42,10.43,10.24,10.25,1254752.0,10.2481,10.2579,10.071,10.0809,1254752.0
2015-11-05 10:30:00,10.25,10.26,10.2,10.23,993624.0,10.0809,10.0907,10.0317,10.0612,993624.0
2015-11-05 11:00:00,10.23,10.28,10.22,10.26,830384.0,10.0612,10.1104,10.0514,10.0907,830384.0
2015-11-05 11:30:00,10.26,10.31,10.24,10.3,725984.0,10.0907,10.1399,10.071,10.13,725984.0
2015-11-05 12:00:00,10.31,10.31,10.26,10.3,558768.0,10.1399,10.1399,10.0907,10.13,558768.0
2015-11-05 12:30:00,10.31,10.32,10.28,10.32,247920.0,10.1399,10.1497,10.1104,10.1497,247920.0
2015-11-05 13:00:00,10.33,10.33,10.29,10.3,326296.0,10.1595,10.1595,10.1202,10.13,326296.0
2015-11-05 13:30:00,10.3,10.32,10.29,10.3,257928.0,10.13,10.1497,10.1202,10.13,257928.0
2015-11-05 14:00:00,10.31,10.32,10.26,10.27,212728.0,10.1399,10.1497,10.0907,10.1005,212728.0
2015-11-05 14:30:00,10.27,10.28,10.25,10.28,223152.0,10.1005,10.1104,10.0809,10.1104,223152.0
2015-11-05 15:00:00,10.28,10.32,10.27,10.31,350728.0,10.1104,10.1497,10.1005,10.1399,350728.0
2015-11-05 15:30:00,10.31,10.33,10.3,10.3,835440.0,10.1399,10.1595,10.13,10.13,835440.0
2015-11-06 09:30:00,10.26,10.33,10.21,10.22,1592264.0,10.0907,10.1595,10.0415,10.0514,1592264.0
2015-11-06 10:00:00,10.22,10.25,10.14,10.25,1644552.0,10.0514,10.0809,9.9727,10.0809,1644552.0
2015-11-06 10:30:00,10.24,10.35,10.24,10.3,1616040.0,10.071,10.1792,10.071,10.13,1616040.0
2015-11-06 11:00:00,10.3,10.31,10.25,10.26,458304.0,10.13,10.1399,10.0809,10.0907,458304.0
2015-11-06 11:30:00,10.26,10.31,10.26,10.29,588520.0,10.0907,10.1399,10.0907,10.1202,588520.0
2015-11-06 12:00:00,10.29,10.3,10.23,10.25,495376.0,10.1202,10.13,10.0612,10.0809,495376.0
2015-11-06 12:30:00,10.24,10.26,10.22,10.26,772816.0,10.071,10.0907,10.0514,10.0907,772816.0
2015-11-06 13:00:00,10.26,10.29,10.25,10.27,444744.0,10.0907,10.1202,10.0809,10.1005,444744.0
2015-11-06 13:30:00,10.26,10.3,10.23,10.29,416000.0,10.0907,10.13,10.0612,10.1202,416000.0
2015-11-06 14:00:00,10.3,10.32,10.26,10.27,1476984.0,10.13,10.1497,10.0907,10.1005,1476984.0
2015-11-06 14:30:00,10.28,10.28,10.24,10.27,414416.0,10.1104,10.1104,10.071,10.1005,414416.0
2015-11-06 15:00:00,10.27,10.29,10.27,10.28,523856.0,10.1005,10.1202,10.1005,10.1104,523856.0
2015-11-06 15:30:00,10.29,10.33,10.28,10.32,1625112.0,10.1202,10.1595,10.1104,10.1497,1625112.0
2015-11-09 09:30:00,10.24,10.27,10.2,10.21,1427856.0,10.071,10.1005,10.0317,10.0415,1427856.0
2015-11-09 10:00:00,10.2,10.21,10.11,10.13,1196512.0,10.0317,10.0415,9.9432,9.9628,1196512.0
2015-11-09 10:30:00,10.12,10.15,10.1,10.14,558328.0,9.953,9.9825,9.9333,9.9727,558328.0
2015-11-09 11:00:00,10.13,10.14,9.99,9.99,1618688.0,9.9628,9.9727,9.8252,9.8252,1618688.0
2015-11-09 11:30:00,10.0,10.03,9.98,9.99,821792.0,9.835,9.8645,9.8153,9.8252,821792.0
2015-11-09 12:00:00,9.98,10.04,9.97,10.04,557256.0,9.8153,9.8743,9.8055,9.8743,557256.0
2015-11-09 12:30:00,10.03,10.05,10.02,10.05,325608.0,9.8645,9.8842,9.8547,9.8842,325608.0
2015-11-09 13:00:00,10.05,10.06,10.02,10.04,962376.0,9.8842,9.894,9.8547,9.8743,962376.0
2015-11-09 13:30:00,10.04,10.07,10.02,10.04,410672.0,9.8743,9.9038,9.8547,9.8743,410672.0
2015-11-09 14:00:00,10.04,10.06,10.03,10.06,197024.0,9.8743,9.894,9.8645,9.894,197024.0
2015-11-09 14:30:00,10.04,10.06,10.02,10.05,318504.0,9.8743,9.894,9.8547,9.8842,318504.0
2015-11-09 15:00:00,10.05,10.06,10.02,10.06,331440.0,9.8842,9.894,9.8547,9.894,331440.0
2015-11-09 15:30:00,10.06,10.13,10.06,10.1,1555768.0,9.894,9.9628,9.894,9.9333,1555768.0
2015-11-10 09:30:00,9.99,10.03,9.94,10.01,1286224.0,9.8252,9.8645,9.776,9.8448,1286224.0
2015-11-10 10:00:00,10.02,10.03,9.93,9.96,927920.0,9.8547,9.8645,9.7661,9.7956,927920.0
2015-11-10 10:30:00,9.96,10.01,9.95,10.01,511592.0,9.7956,9.8448,9.7858,9.8448,511592.0
2015-11-10 11:00:00,10.01,10.03,9.99,10.0,890984.0,9.8448,9.8645,9.8252,9.835,890984.0
2015-11-10 11:30:00,10.0,10.03,9.98,10.01,272528.0,9.835,9.8645,9.8153,9.8448,272528.0
2015-11-10 12:00:00,10.01,10.02,9.99,10.02,351488.0,9.8448,9.8547,9.8252,9.8547,351488.0
2015-11-10 12:30:00,10.01,10.02,9.98,9.99,372688.0,9.8448,9.8547,9.8153,9.8252,372688.0
2015-11-10 13:00:00,9.99,10.0,9.96,9.98,499224.0,9.8252,9.835,9.7956,9.8153,499224.0
2015-11-10 13:30:00,9.98,10.03,9.98,10.02,493712.0,9.8153,9.8645,9.8153,9.8547,493712.0
2015-11-10 14:00:00,10.02,10.03,9.99,9.99,305296.0,9.8547,9.8645,9.8252,9.8252,305296.0
2015-11-10 14:30:00,10.0,10.07,10.0,10.05,594920.0,9.835,9.9038,9.835,9.8842,594920.0
2015-11-10 15:00:00,10.05,10.05,10.03,10.04,309216.0,9.8842,9.8842,9.8645,9.8743,309216.0
2015-11-10 15:30:00,10.04,10.06,10.0,10.05,1256216.0,9.8743,9.894,9.835,9.8842,1256216.0
2015-11-11 09:30:00,10.11,10.11,10.03,10.04,1410120.0,9.9432,9.9432,9.8645,9.8743,1410120.0
2015-11-11 10:00:00,10.04,10.06,10.0,10.05,726520.0,9.8743,9.894,9.835,9.8842,726520.0
2015-11-11 10:30:00,10.05,10.06,9.99,10.02,608416.0,9.8842,9.894,9.8252,9.8547,608416.0
2015-11-11 11:00:00,10.03,10.07,10.0,10.07,606032.0,9.8645,9.9038,9.835,9.9038,606032.0
2015-11-11 11:30:00,10.07,10.11,10.07,10.1,614016.0,9.9038,9.9432,9.9038,9.9333,614016.0
2015-11-11 12:00:00,10.1,10.19,10.09,10.17,691680.0,9.9333,10.0219,9.9235,10.0022,691680.0
2015-11-11 12:30:00,10.18,10.2,10.16,10.17,539952.0,10.012,10.0317,9.9923,10.0022,539952.0
2015-11-11 13:00:00,10.17,10.17,10.1,10.1,384048.0,10.0022,10.0022,9.9333,9.9333,384048.0
2015-11-11 13:30:00,10.09,10.12,10.08,10.09,201480.0,9.9235,9.953,9.9137,9.9235,201480.0
2015-11-11 14:00:00,10.09,10.13,10.08,10.13,318480.0,9.9235,9.9628,9.9137,9.9628,318480.0
2015-11-11 14:30:00,10.13,10.13,10.06,10.06,320392.0,9.9628,9.9628,9.894,9.894,320392.0
2015-11-11 15:00:00,10.05,10.06,10.03,10.06,444664.0,9.8842,9.894,9.8645,9.894,444664.0
2015-11-11 15:30:00,10.06,10.06,10.02,10.02,434256.0,9.894,9.894,9.8547,9.8547,434256.0
2015-11-12 09:30:00,9.94,9.97,9.9,9.97,1311056.0,9.776,9.8055,9.7366,9.8055,1311056.0
2015-11-12 10:00:00,9.96,10.01,9.94,9.96,879152.0,9.7956,9.8448,9.776,9.7956,879152.0
2015-11-12 10:30:00,9.95,10.03,9.94,10.02,776144.0,9.7858,9.8645,9.776,9.8547,776144.0
2015-11-12 11:00:00,10.03,10.04,9.97,9.98,687112.0,9.8645,9.8743,9.8055,9.8153,687112.0
2015-11-12 11:30:00,9.98,9.99,9.95,9.98,556680.0,9.8153,9.8252,9.7858,9.8153,556680.0
2015-11-12 12:00:00,9.98,9.99,9.92,9.94,760688.0,9.8153,9.8252,9.7563,9.776,760688.0
2015-11-12 12:30:00,9.94,9.98,9.93,9.97,672896.0,9.776,9.8153,9.7661,9.8055,672896.0
2015-11-12 13:00:00,9.97,10.0,9.96,9.98,388392.0,9.8055,9.835,9.7956,9.8153,388392.0
2015-11-12 13:30:00,9.99,9.99,9.95,9.97,545976.0,9.8252,9.8252,9.7858,9.8055,545976.0
2015-11-12 14:00:00,9.97,9.97,9.93,9.96,527168.0,9.8055,9.8055,9.7661,9.7956,527168.0
2015-11-12 14:30:00,9.96,9.97,9.87,9.89,1015304.0,9.7956,9.8055,9.7071,9.7268,1015304.0
2015-11-12 15:00:00,9.89,9.92,9.87,9.9,729632.0,9.7268,9.7563,9.7071,9.7366,729632.0
2015-11-12 15:30:00,9.91,9.91,9.81,9.82,1595848.0,9.7465,9.7465,9.6481,9.658,1595848.0
2015-11-13 09:30:00,9.75,9.77,9.68,9.71,2090024.0,9.5891,9.6088,9.5203,9.5498,2090024.0
2015-11-13 10:00:00,9.7,9.72,9.58,9.62,2230000.0,9.5399,9.5596,9.4219,9.4613,2230000.0
2015-11-13 10:30:00,9.62,9.63,9.57,9.63,1445400.0,9.4613,9.4711,9.4121,9.4711,1445400.0
2015-11-13 11:00:00,9.62,9.62,9.54,9.6,790584.0,9.4613,9.4613,9.3826,9.4416,790584.0
2015-11-13 11:30:00,9.6,9.62,9.56,9.62,898568.0,9.4416,9.4613,9.4022,9.4613,898568.0
2015-11-13 12:00:00,9.62,9.67,9.61,9.63,1054944.0,9.4613,9.5104,9.4514,9.4711,1054944.0
2015-11-13 12:30:00,9.63,9.64,9.58,9.6,350232.0,9.4711,9.4809,9.4219,9.4416,350232.0
2015-11-13 13:00:00,9.6,9.62,9.56,9.57,453360.0,9.4416,9.4613,9.4022,9.4121,453360.0
2015-11-13 13:30:00,9.57,9.59,9.54,9.57,402032.0,9.4121,9.4318,9.3826,9.4121,402032.0
2015-11-13 14:00:00,9.56,9.57,9.52,9.54,641864.0,9.4022,9.4121,9.3629,9.3826,641864.0
2015-11-13 14:30:00,9.53,9.54,9.47,9.49,1013552.0,9.3727,9.3826,9.3137,9.3334,1013552.0
2015-11-13 15:00:00,9.49,9.53,9.47,9.48,1007512.0,9.3334,9.3727,9.3137,9.3236,1007512.0
2015-11-13 15:30:00,9.49,9.51,9.43,9.44,2025696.0,9.3334,9.3531,9.2744,9.2842,2025696.0
2015-11-16 09:30:00,9.42,9.53,9.38,9.47,2102232.0,9.2646,9.3727,9.2252,9.3137,2102232.0
2015-11-16 10:00:00,9.47,9.54,9.44,9.5,1150136.0,9.3137,9.3826,9.2842,9.3432,1150136.0
2015-11-16 10:30:00,9.5,9.5,9.43,9.44,732200.0,9.3432,9.3432,9.2744,9.2842,732200.0
2015-11-16 11:00:00,9.44,9.46,9.4,9.41,420224.0,9.2842,9.3039,9.2449,9.2547,420224.0
2015-11-16 11:30:00,9.42,9.47,9.42,9.45,304776.0,9.2646,9.3137,9.2646,9.2941,304776.0
2015-11-16 12:00:00,9.46,9.49,9.45,9.49,522152.0,9.3039,9.3334,9.2941,9.3334,522152.0
2015-11-16 12:30:00,9.5,9.54,9.5,9.52,627144.0,9.3432,9.3826,9.3432,9.3629,627144.0
2015-11-16 13:00:00,9.52,9.6,9.52,9.58,623880.0,9.3629,9.4416,9.3629,9.4219,623880.0
2015-11-16 13:30:00,9.58,9.61,9.56,9.61,468672.0,9.4219,9.4514,9.4022,9.4514,468672.0
2015-11-16 14:00:00,9.61,9.64,9.6,9.63,488784.0,9.4514,9.4809,9.4416,9.4711,488784.0
2015-11-16 14:30:00,9.63,9.67,9.63,9.66,625240.0,9.4711,9.5104,9.4711,9.5006,625240.0
2015-11-16 15:00:00,9.66,9.71,9.66,9.7,835288.0,9.5006,9.5498,9.5006,9.5399,835288.0
2015-11-16 15:30:00,9.7,9.72,9.68,9.71,1421136.0,9.5399,9.5596,9.5203,9.5498,1421136.0
2015-11-17 09:30:00,9.75,9.75,9.7,9.74,3446688.0,9.5891,9.5891,9.5399,9.5793,3446688.0
2015-11-17 10:00:00,9.74,9.76,9.7,9.75,1574872.0,9.5793,9.5989,9.5399,9.5891,1574872.0
2015-11-17 10:30:00,9.75,9.83,9.75,9.81,1521440.0,9.5891,9.6678,9.5891,9.6481,1521440.0
2015-11-17 11:00:00,9.81,9.83,9.78,9.83,798480.0,9.6481,9.6678,9.6186,9.6678,798480.0
2015-11-17 11:30:00,9.83,9.87,9.83,9.84,857808.0,9.6678,9.7071,9.6678,9.6776,857808.0
2015-11-17 12:00:00,9.84,9.85,9.8,9.81,679392.0,9.6776,9.6875,9.6383,9.6481,679392.0
2015-11-17 12:30:00,9.8,9.82,9.77,9.81,774024.0,9.6383,9.658,9.6088,9.6481,774024.0
2015-11-17 13:00:00,9.81,9.84,9.76,9.76,609952.0,9.6481,9.6776,9.5989,9.5989,609952.0
2015-11-17 13:30:00,9.76,9.81,9.75,9.81,617352.0,9.5989,9.6481,9.5891,9.6481,617352.0
2015-11-17 14:00:00,9.81,9.83,9.74,9.74,849592.0,9.6481,9.6678,9.5793,9.5793,849592.0
2015-11-17 14:30:00,9.74,9.75,9.68,9.75,888000.0,9.5793,9.5891,9.5203,9.5891,888000.0
2015-11-17 15:00:00,9.75,9.75,9.67,9.72,1092880.0,9.5891,9.5891,9.5104,9.5596,1092880.0
2015-11-17 15:30:00,9.71,9.75,9.7,9.72,1215648.0,9.5498,9.5891,9.5399,9.5596,1215648.0
2015-11-18 09:30:00,9.8,9.87,9.78,9.84,1475872.0,9.6383,9.7071,9.6186,9.6776,1475872.0
2015-11-18 10:00:00,9.84,9.88,9.84,9.85,1128296.0,9.6776,9.717,9.6776,9.6875,1128296.0
2015-11-18 10:30:00,9.85,9.87,9.83,9.87,743280.0,9.6875,9.7071,9.6678,9.7071,743280.0
2015-11-18 11:00:00,9.87,9.9,9.84,9.9,728768.0,9.7071,9.7366,9.6776,9.7366,728768.0
2015-11-18 11:30:00,9.9,9.93,9.9,9.92,659760.0,9.7366,9.7661,9.7366,9.7563,659760.0
2015-11-18 12:00:00,9.92,9.94,9.9,9.91,683888.0,9.7563,9.776,9.7366,9.7465,683888.0
2015-11-18 12:30:00,9.92,9.92,9.89,9.91,308592.0,9.7563,9.7563,9.7268,9.7465,308592.0
2015-11-18 13:00:00,9.91,9.95,9.91,9.94,347400.0,9.7465,9.7858,9.7465,9.776,347400.0
2015-11-18 13:30:00,9.94,9.94,9.92,9.94,357840.0,9.776,9.776,9.7563,9.776,357840.0
2015-11-18 14:00:00,9.93,10.03,9.91,9.98,1422040.0,9.7661,9.8645,9.7465,9.8153,1422040.0
2015-11-18 14:30:00,9.99,10.04,9.96,10.03,721592.0,9.8252,9.8743,9.7956,9.8645,721592.0
2015-11-18 15:00:00,10.03,10.05,10.0,10.04,902768.0,9.8645,9.8842,9.835,9.8743,902768.0
2015-11-18 15:30:00,10.04,10.12,10.04,10.1,2709360.0,9.8743,9.953,9.8743,9.9333,2709360.0
2015-11-19 09:30:00,10.11,10.15,10.08,10.14,2144328.0,9.9432,9.9825,9.9137,9.9727,2144328.0
2015-11-19 10:00:00,10.14,10.16,10.09,10.11,1544272.0,9.9727,9.9923,9.9235,9.9432,1544272.0
2015-11-19 10:30:00,10.12,10.13,10.08,10.13,742192.0,9.953,9.9628,9.9137,9.9628,742192.0
2015-11-19 11:00:00,10.12,10.17,10.12,10.17,1229784.0,9.953,10.0022,9.953,10.0022,1229784.0
2015-11-19 11:30:00,10.16,10.17,10.1,10.12,610288.0,9.9923,10.0022,9.9333,9.953,610288.0
2015-11-19 12:00:00,10.12,10.15,10.12,10.15,436912.0,9.953,9.9825,9.953,9.9825,436912.0
2015-11-19 12:30:00,10.15,10.19,10.14,10.18,762784.0,9.9825,10.0219,9.9727,10.012,762784.0
2015-11-19 13:00:00,10.18,10.2,10.18,10.18,567552.0,10.012,10.0317,10.012,10.012,567552.0
2015-11-19 13:30:00,10.18,10.19,10.16,10.16,253160.0,10.012,10.0219,9.9923,9.9923,253160.0
2015-11-19 14:00:00,10.16,10.16,10.13,10.14,430680.0,9.9923,9.9923,9.9628,9.9727,430680.0
2015-11-19 14:30:00,10.14,10.15,10.12,10.13,389872.0,9.9727,9.9825,9.953,9.9628,389872.0
2015-11-19 15:00:00,10.13,10.15,10.1,10.15,798544.0,9.9628,9.9825,9.9333,9.9825,798544.0
2015-11-19 15:30:00,10.15,10.15,10.1,10.11,923552.0,9.9825,9.9825,9.9333,9.9432,923552.0
2015-11-20 09:30:00,10.2,10.25,10.19,10.24,1577608.0,10.0317,10.0809,10.0219,10.071,1577608.0
2015-11-20 10:00:00,10.24,10.26,10.21,10.23,875448.0,10.071,10.0907,10.0415,10.0612,875448.0
2015-11-20 10:30:00,10.24,10.24,10.21,10.21,660784.0,10.071,10.071,10.0415,10.0415,660784.0
2015-11-20 11:00:00,10.21,10.26,10.21,10.25,546896.0,10.0415,10.0907,10.0415,10.0809,546896.0
2015-11-20 11:30:00,10.25,10.25,10.21,10.22,390808.0,10.0809,10.0809,10.0415,10.0514,390808.0
2015-11-20 12:00:00,10.21,10.23,10.2,10.23,493912.0,10.0415,10.0612,10.0317,10.0612,493912.0
2015-11-20 12:30:00,10.23,10.24,10.23,10.24,259544.0,10.0612,10.071,10.0612,10.071,259544.0
2015-11-20 13:00:00,10.24,10.25,10.24,10.24,355768.0,10.071,10.0809,10.071,10.071,355768.0
2015-11-20 13:30:00,10.24,10.24,10.21,10.23,307800.0,10.071,10.071,10.0415,10.0612,307800.0
2015-11-20 14:00:00,10.23,10.24,10.22,10.22,263096.0,10.0612,10.071,10.0514,10.0514,263096.0
2015-11-20 14:30:00,10.22,10.24,10.2,10.2,522880.0,10.0514,10.071,10.0317,10.0317,522880.0
2015-11-20 15:00:00,10.21,10.22,10.19,10.21,634952.0,10.0415,10.0514,10.0219,10.0415,634952.0
2015-11-20 15:30:00,10.21,10.24,10.21,10.24,801488.0,10.0415,10.071,10.0415,10.071,801488.0
2015-11-23 09:30:00,10.25,10.3,10.22,10.27,1094632.0,10.0809,10.13,10.0514,10.1005,1094632.0
2015-11-23 10:00:00,10.28,10.33,10.25,10.3,777064.0,10.1104,10.1595,10.0809,10.13,777064.0
2015-11-23 10:30:00,10.3,10.31,10.28,10.31,494488.0,10.13,10.1399,10.1104,10.1399,494488.0
2015-11-23 11:00:00,10.31,10.31,10.27,10.27,299464.0,10.1399,10.1399,10.1005,10.1005,299464.0
2015-11-23 11:30:00,10.27,10.28,10.25,10.27,334672.0,10.1005,10.1104,10.0809,10.1005,334672.0
2015-11-23 12:00:00,10.27,10.27,10.23,10.25,254648.0,10.1005,10.1005,10.0612,10.0809,254648.0
2015-11-23 12:30:00,10.24,10.26,10.24,10.26,224096.0,10.071,10.0907,10.071,10.0907,224096.0
2015-11-23 13:00:00,10.26,10.27,10.23,10.24,335992.0,10.0907,10.1005,10.0612,10.071,335992.0
2015-11-23 13:30:00,10.24,10.25,10.2,10.2,423536.0,10.071,10.0809,10.0317,10.0317,423536.0
2015-11-23 14:00:00,10.2,10.2,10.13,10.13,714152.0,10.0317,10.0317,9.9628,9.9628,714152.0
2015-11-23 14:30:00,10.13,10.16,10.1,10.15,580672.0,9.9628,9.9923,9.9333,9.9825,580672.0
2015-11-23 15:00:00,10.16,10.2,10.15,10.19,404384.0,9.9923,10.0317,9.9825,10.0219,404384.0
2015-11-23 15:30:00,10.19,10.21,10.18,10.19,1150904.0,10.0219,10.0415,10.012,10.0219,1150904.0
2015-11-24 09:30:00,10.06,10.12,10.05,10.11,1129592.0,9.894,9.953,9.8842,9.9432,1129592.0
2015-11-24 10:00:00,10.11,10.13,10.03,10.03,1361688.0,9.9432,9.9628,9.8645,9.8645,1361688.0
2015-11-24 10:30:00,10.03,10.03,9.96,9.99,1242856.0,9.8645,9.8645,9.7956,9.8252,1242856.0
2015-11-24 11:00:00,10.0,10.07,9.97,10.07,641520.0,9.835,9.9038,9.8055,9.9038,641520.0
2015-11-24 11:30:00,10.07,10.14,10.07,10.13,728856.0,9.9038,9.9727,9.9038,9.9628,728856.0
2015-11-24 12:00:00,10.13,10.16,10.08,10.1,631488.0,9.9628,9.9923,9.9137,9.9333,631488.0
2015-11-24 12:30:00,10.11,10.12,10.1,10.11,227928.0,9.9432,9.953,9.9333,9.9432,227928.0
2015-11-24 13:00:00,10.11,10.17,10.11,10.17,529648.0,9.9432,10.0022,9.9432,10.0022,529648.0
2015-11-24 13:30:00,10.17,10.19,10.17,10.18,553768.0,10.0022,10.0219,10.0022,10.012,553768.0
2015-11-24 14:00:00,10.18,10.22,10.13,10.13,516608.0,10.012,10.0514,9.9628,9.9628,516608.0
2015-11-24 14:30:00,10.14,10.18,10.13,10.18,378160.0,9.9727,10.012,9.9628,10.012,378160.0
2015-11-24 15:00:00,10.18,10.2,10.16,10.17,553952.0,10.012,10.0317,9.9923,10.0022,553952.0
2015-11-24 15:30:00,10.17,10.17,10.14,10.17,816304.0,10.0022,10.0022,9.9727,10.0022,816304.0
2015-11-25 09:30:00,10.2,10.21,10.15,10.2,917632.0,10.0317,10.0415,9.9825,10.0317,917632.0
2015-11-25 10:00:00,10.21,10.22,10.17,10.19,584952.0,10.0415,10.0514,10.0022,10.0219,584952.0
2015-11-25 10:30:00,10.19,10.22,10.19,10.19,645632.0,10.0219,10.0514,10.0219,10.0219,645632.0
2015-11-25 11:00:00,10.19,10.19,10.16,10.17,697440.0,10.0219,10.0219,9.9923,10.0022,697440.0
2015-11-25 11:30:00,10.17,10.21,10.16,10.21,453000.0,10.0022,10.0415,9.9923,10.0415,453000.0
2015-11-25 12:00:00,10.21,10.22,10.21,10.21,485400.0,10.0415,10.0514,10.0415,10.0415,485400.0
2015-11-25 12:30:00,10.21,10.22,10.21,10.21,312936.0,10.0415,10.0514,10.0415,10.0415,312936.0
2015-11-25 13:00:00,10.21,10.22,10.19,10.2,499752.0,10.0415,10.0514,10.0219,10.0317,499752.0
2015-11-25 13:30:00,10.2,10.21,10.19,10.21,273152.0,10.0317,10.0415,10.0219,10.0415,273152.0
2015-11-25 14:00:00,10.21,10.22,10.2,10.21,276512.0,10.0415,10.0514,10.0317,10.0415,276512.0
2015-11-25 14:30:00,10.21,10.22,10.19,10.21,259712.0,10.0415,10.0514,10.0219,10.0415,259712.0
2015-11-25 15:00:00,10.21,10.22,10.2,10.22,576384.0,10.0415,10.0514,10.0317,10.0514,576384.0
2015-11-25 15:30:00,10.21,10.21,10.18,10.18,608864.0,10.0415,10.0415,10.012,10.012,608864.0
2015-11-27 09:30:00,10.23,10.24,10.18,10.2,961688.0,10.0612,10.071,10.012,10.0317,961688.0
2015-11-27 10:00:00,10.19,10.2,10.15,10.2,306296.0,10.0219,10.0317,9.9825,10.0317,306296.0
2015-11-27 10:30:00,10.2,10.2,10.18,10.19,238136.0,10.0317,10.0317,10.012,10.0219,238136.0
2015-11-27 11:00:00,10.19,10.25,10.19,10.24,425280.0,10.0219,10.0809,10.0219,10.071,425280.0
2015-11-27 11:30:00,10.24,10.26,10.23,10.23,326576.0,10.071,10.0907,10.0612,10.0612,326576.0
2015-11-27 12:00:00,10.23,10.24,10.22,10.24,231552.0,10.0612,10.071,10.0514,10.071,231552.0
2015-11-27 12:30:00,10.24,10.25,10.21,10.22,456088.0,10.071,10.0809,10.0415,10.0514,456088.0
2015-11-30 09:30:00,10.27,10.28,10.2,10.2,923248.0,10.1005,10.1104,10.0317,10.0317,923248.0
2015-11-30 10:00:00,10.2,10.22,10.16,10.2,841744.0,10.0317,10.0514,9.9923,10.0317,841744.0
2015-11-30 10:30:00,10.2,10.22,10.18,10.18,377008.0,10.0317,10.0514,10.012,10.012,377008.0
2015-11-30 11:00:00,10.19,10.21,10.15,10.16,455016.0,10.0219,10.0415,9.9825,9.9923,455016.0
2015-11-30 11:30:00,10.16,10.16,10.11,10.11,461888.0,9.9923,9.9923,9.9432,9.9432,461888.0
2015-11-30 12:00:00,10.11,10.13,10.1,10.12,1320168.0,9.9432,9.9628,9.9333,9.953,1320168.0
2015-11-30 12:30:00,10.12,10.13,10.1,10.12,267528.0,9.953,9.9628,9.9333,9.953,267528.0
2015-11-30 13:00:00,10.12,10.15,10.1,10.15,411888.0,9.953,9.9825,9.9333,9.9825,411888.0
2015-11-30 13:30:00,10.15,10.21,10.14,10.21,492920.0,9.9825,10.0415,9.9727,10.0415,492920.0
2015-11-30 14:00:00,10.2,10.22,10.2,10.2,464560.0,10.0317,10.0514,10.0317,10.0317,464560.0
2015-11-30 14:30:00,10.2,10.21,10.16,10.16,358360.0,10.0317,10.0415,9.9923,9.9923,358360.0
2015-11-30 15:00:00,10.16,10.17,10.13,10.14,296360.0,9.9923,10.0022,9.9628,9.9727,296360.0
2015-11-30 15:30:00,10.14,10.17,10.14,10.16,1774040.0,9.9727,10.0022,9.9727,9.9923,1774040.0
2015-12-01 09:30:00,10.24,10.33,10.22,10.33,1114200.0,10.071,10.1595,10.0514,10.1595,1114200.0
2015-12-01 10:00:00,10.33,10.34,10.22,10.25,1001192.0,10.1595,10.1694,10.0514,10.0809,1001192.0
2015-12-01 10:30:00,10.24,10.33,10.22,10.31,785968.0,10.071,10.1595,10.0514,10.1399,785968.0
2015-12-01 11:00:00,10.31,10.32,10.27,10.28,513112.0,10.1399,10.1497,10.1005,10.1104,513112.0
2015-12-01 11:30:00,10.29,10.3,10.26,10.29,279664.0,10.1202,10.13,10.0907,10.1202,279664.0
2015-12-01 12:00:00,10.3,10.31,10.29,10.31,200952.0,10.13,10.1399,10.1202,10.1399,200952.0
2015-12-01 12:30:00,10.32,10.33,10.31,10.32,305024.0,10.1497,10.1595,10.1399,10.1497,305024.0
2015-12-01 13:00:00,10.32,10.32,10.27,10.27,221104.0,10.1497,10.1497,10.1005,10.1005,221104.0
2015-12-01 13:30:00,10.27,10.28,10.25,10.27,192864.0,10.1005,10.1104,10.0809,10.1005,192864.0
2015-12-01 14:00:00,10.27,10.31,10.27,10.3,925080.0,10.1005,10.1399,10.1005,10.13,925080.0
2015-12-01 14:30:00,10.3,10.32,10.29,10.31,354328.0,10.13,10.1497,10.1202,10.1399,354328.0
2015-12-01 15:00:00,10.31,10.33,10.31,10.33,462560.0,10.1399,10.1595,10.1399,10.1595,462560.0
2015-12-01 15:30:00,10.33,10.37,10.32,10.36,2702280.0,10.1595,10.1989,10.1497,10.189,2702280.0
2015-12-02 09:30:00,10.38,10.46,10.37,10.45,980136.0,10.2087,10.2874,10.1989,10.2776,980136.0
2015-12-02 10:00:00,10.46,10.46,10.42,10.45,1025632.0,10.2874,10.2874,10.2481,10.2776,1025632.0
2015-12-02 10:30:00,10.44,10.47,10.44,10.44,793592.0,10.2677,10.2972,10.2677,10.2677,793592.0
2015-12-02 11:00:00,10.45,10.45,10.4,10.4,486160.0,10.2776,10.2776,10.2284,10.2284,486160.0
2015-12-02 11:30:00,10.4,10.42,10.39,10.42,331432.0,10.2284,10.2481,10.2186,10.2481,331432.0
2015-12-02 12:00:00,10.42,10.45,10.4,10.43,408296.0,10.2481,10.2776,10.2284,10.2579,408296.0
2015-12-02 12:30:00,10.44,10.45,10.42,10.44,310608.0,10.2677,10.2776,10.2481,10.2677,310608.0
2015-12-02 13:00:00,10.44,10.44,10.42,10.43,180704.0,10.2677,10.2677,10.2481,10.2579,180704.0
2015-12-02 13:30:00,10.43,10.44,10.36,10.36,376088.0,10.2579,10.2677,10.189,10.189,376088.0
2015-12-02 14:00:00,10.37,10.37,10.27,10.3,755632.0,10.1989,10.1989,10.1005,10.13,755632.0
2015-12-02 14:30:00,10.29,10.29,10.21,10.22,693200.0,10.1202,10.1202,10.0415,10.0514,693200.0
2015-12-02 15:00:00,10.22,10.29,10.21,10.27,764528.0,10.0514,10.1202,10.0415,10.1005,764528.0
2015-12-02 15:30:00,10.28,10.28,10.21,10.24,957488.0,10.1104,10.1104,10.0415,10.071,957488.0
2015-12-03 09:30:00,10.29,10.32,10.2,10.23,1350360.0,10.1202,10.1497,10.0317,10.0612,1350360.0
2015-12-03 10:00:00,10.21,10.23,10.12,10.16,1179584.0,10.0415,10.0612,9.953,9.9923,1179584.0
2015-12-03 10:30:00,10.15,10.21,10.12,10.18,336096.0,9.9825,10.0415,9.953,10.012,336096.0
2015-12-03 11:00:00,10.18,10.27,10.17,10.24,706568.0,10.012,10.1005,10.0022,10.071,706568.0
2015-12-03 11:30:00,10.23,10.23,10.14,10.16,437368.0,10.0612,10.0612,9.9727,9.9923,437368.0
2015-12-03 12:00:00,10.17,10.18,9.98,10.0,874328.0,10.0022,10.012,9.8153,9.835,874328.0
2015-12-03 12:30:00,10.0,10.04,9.96,9.96,545368.0,9.835,9.8743,9.7956,9.7956,545368.0
2015-12-03 13:00:00,9.97,10.0,9.91,10.0,536864.0,9.8055,9.835,9.7465,9.835,536864.0
2015-12-03 13:30:00,9.99,9.99,9.88,9.88,704552.0,9.8252,9.8252,9.717,9.717,704552.0
2015-12-03 14:00:00,9.88,9.89,9.82,9.83,1055032.0,9.717,9.7268,9.658,9.6678,1055032.0
2015-12-03 14:30:00,9.83,9.88,9.77,9.87,984672.0,9.6678,9.717,9.6088,9.7071,984672.0
2015-12-03 15:00:00,9.87,9.89,9.81,9.84,2139696.0,9.7071,9.7268,9.6481,9.6776,2139696.0
2015-12-03 15:30:00,9.84,9.9,9.81,9.9,1878112.0,9.6776,9.7366,9.6481,9.7366,1878112.0
2015-12-04 09:30:00,9.94,10.13,9.91,10.1,2340720.0,9.776,9.9628,9.7465,9.9333,2340720.0
2015-12-04 10:00:00,10.1,10.13,10.05,10.11,1068400.0,9.9333,9.9628,9.8842,9.9432,1068400.0
2015-12-04 10:30:00,10.12,10.22,10.09,10.22,880496.0,9.953,10.0514,9.9235,10.0514,880496.0
2015-12-04 11:00:00,10.22,10.23,10.19,10.19,496768.0,10.0514,10.0612,10.0219,10.0219,496768.0
2015-12-04 11:30:00,10.19,10.2,10.15,10.18,1383856.0,10.0219,10.0317,9.9825,10.012,1383856.0
2015-12-04 12:00:00,10.18,10.22,10.16,10.2,372096.0,10.012,10.0514,9.9923,10.0317,372096.0
2015-12-04 12:30:00,10.2,10.3,10.2,10.3,1382696.0,10.0317,10.13,10.0317,10.13,1382696.0
2015-12-04 13:00:00,10.3,10.34,10.3,10.31,739696.0,10.13,10.1694,10.13,10.1399,739696.0
2015-12-04 13:30:00,10.31,10.34,10.29,10.33,327232.0,10.1399,10.1694,10.1202,10.1595,327232.0
2015-12-04 14:00:00,10.33,10.34,10.3,10.33,347960.0,10.1595,10.1694,10.13,10.1595,347960.0
2015-12-04 14:30:00,10.33,10.37,10.33,10.37,613608.0,10.1595,10.1989,10.1595,10.1989,613608.0
2015-12-04 15:00:00,10.37,10.38,10.35,10.36,740496.0,10.1989,10.2087,10.1792,10.189,740496.0
2015-12-04 15:30:00,10.36,10.36,10.33,10.35,1472824.0,10.189,10.189,10.1595,10.1792,1472824.0
2015-12-07 09:30:00,10.36,10.37,10.26,10.3,1034336.0,10.189,10.1989,10.0907,10.13,1034336.0
2015-12-07 10:00:00,10.29,10.3,10.24,10.26,708776.0,10.1202,10.13,10.071,10.0907,708776.0
2015-12-07 10:30:00,10.26,10.26,10.2,10.22,536368.0,10.0907,10.0907,10.0317,10.0514,536368.0
2015-12-07 11:00:00,10.22,10.23,10.16,10.17,477760.0,10.0514,10.0612,9.9923,10.0022,477760.0
2015-12-07 11:30:00,10.17,10.26,10.17,10.24,1127968.0,10.0022,10.0907,10.0022,10.071,1127968.0
2015-12-07 12:00:00,10.24,10.25,10.22,10.23,194224.0,10.071,10.0809,10.0514,10.0612,194224.0
2015-12-07 12:30:00,10.23,10.23,10.17,10.17,357624.0,10.0612,10.0612,10.0022,10.0022,357624.0
2015-12-07 13:00:00,10.18,10.23,10.16,10.23,430072.0,10.012,10.0612,9.9923,10.0612,430072.0
2015-12-07 13:30:00,10.22,10.23,10.18,10.22,246296.0,10.0514,10.0612,10.012,10.0514,246296.0
2015-12-07 14:00:00,10.22,10.26,10.22,10.24,355536.0,10.0514,10.0907,10.0514,10.071,355536.0
2015-12-07 14:30:00,10.24,10.25,10.18,10.18,236232.0,10.071,10.0809,10.012,10.012,236232.0
2015-12-07 15:00:00,10.18,10.22,10.17,10.22,378152.0,10.012,10.0514,10.0022,10.0514,378152.0
2015-12-07 15:30:00,10.22,10.28,10.21,10.26,970808.0,10.0514,10.1104,10.0415,10.0907,970808.0
2015-12-08 09:30:00,10.05,10.15,10.04,10.09,1286672.0,9.8842,9.9825,9.8743,9.9235,1286672.0
2015-12-08 10:00:00,10.08,10.14,10.04,10.07,928456.0,9.9137,9.9727,9.8743,9.9038,928456.0
2015-12-08 10:30:00,10.06,10.22,10.05,10.21,1128456.0,9.894,10.0514,9.8842,10.0415,1128456.0
2015-12-08 11:00:00,10.21,10.31,10.21,10.24,843992.0,10.0415,10.1399,10.0415,10.071,843992.0
2015-12-08 11:30:00,10.23,10.25,10.2,10.25,528888.0,10.0612,10.0809,10.0317,10.0809,528888.0
2015-12-08 12:00:00,10.25,10.25,10.19,10.22,278208.0,10.0809,10.0809,10.0219,10.0514,278208.0
2015-12-08 12:30:00,10.21,10.24,10.2,10.24,335296.0,10.0415,10.071,10.0317,10.071,335296.0
2015-12-08 13:00:00,10.25,10.27,10.2,10.22,423912.0,10.0809,10.1005,10.0317,10.0514,423912.0
2015-12-08 13:30:00,10.23,10.26,10.23,10.26,912632.0,10.0612,10.0907,10.0612,10.0907,912632.0
2015-12-08 14:00:00,10.26,10.32,10.26,10.29,618088.0,10.0907,10.1497,10.0907,10.1202,618088.0
2015-12-08 14:30:00,10.28,10.31,10.27,10.29,360648.0,10.1104,10.1399,10.1005,10.1202,360648.0
2015-12-08 15:00:00,10.28,10.29,10.23,10.24,555216.0,10.1104,10.1202,10.0612,10.071,555216.0
2015-12-08 15:30:00,10.23,10.3,10.22,10.26,917424.0,10.0612,10.13,10.0514,10.0907,917424.0
2015-12-09 09:30:00,10.17,10.23,10.12,10.19,1180512.0,10.0022,10.0612,9.953,10.0219,1180512.0
2015-12-09 10:00:00,10.18,10.26,10.17,10.21,1459600.0,10.012,10.0907,10.0022,10.0415,1459600.0
2015-12-09 10:30:00,10.21,10.28,10.21,10.23,975752.0,10.0415,10.1104,10.0415,10.0612,975752.0
2015-12-09 11:00:00,10.23,10.24,10.14,10.14,701752.0,10.0612,10.071,9.9727,9.9727,701752.0
2015-12-09 11:30:00,10.15,10.16,10.03,10.05,1236808.0,9.9825,9.9923,9.8645,9.8842,1236808.0
2015-12-09 12:00:00,10.05,10.07,9.93,9.93,1800888.0,9.8842,9.9038,9.7661,9.7661,1800888.0
2015-12-09 12:30:00,9.93,9.94,9.84,9.87,1326888.0,9.7661,9.776,9.6776,9.7071,1326888.0
2015-12-09 13:00:00,9.86,9.92,9.83,9.86,1209192.0,9.6973,9.7563,9.6678,9.6973,1209192.0
2015-12-09 13:30:00,9.86,9.93,9.83,9.89,930216.0,9.6973,9.7661,9.6678,9.7268,930216.0
2015-12-09 14:00:00,9.89,9.9,9.84,9.86,752104.0,9.7268,9.7366,9.6776,9.6973,752104.0
2015-12-09 14:30:00,9.86,9.89,9.84,9.86,590696.0,9.6973,9.7268,9.6776,9.6973,590696.0
2015-12-09 15:00:00,9.85,9.95,9.85,9.94,858800.0,9.6875,9.7858,9.6875,9.776,858800.0
2015-12-09 15:30:00,9.94,9.98,9.9,9.95,1654104.0,9.776,9.8153,9.7366,9.7858,1654104.0
2015-12-10 09:30:00,9.99,10.05,9.94,9.98,1314816.0,9.8252,9.8842,9.776,9.8153,1314816.0
2015-12-10 10:00:00,9.97,10.04,9.93,10.02,767768.0,9.8055,9.8743,9.7661,9.8547,767768.0
2015-12-10 10:30:00,10.02,10.11,10.01,10.05,1357800.0,9.8547,9.9432,9.8448,9.8842,1357800.0
2015-12-10 11:00:00,10.06,10.09,10.04,10.05,505392.0,9.894,9.9235,9.8743,9.8842,505392.0
2015-12-10 11:30:00,10.05,10.05,10.02,10.04,1672640.0,9.8842,9.8842,9.8547,9.8743,1672640.0
2015-12-10 12:00:00,10.04,10.05,9.99,10.02,716040.0,9.8743,9.8842,9.8252,9.8547,716040.0
2015-12-10 12:30:00,10.02,10.08,10.0,10.07,678784.0,9.8547,9.9137,9.835,9.9038,678784.0
2015-12-10 13:00:00,10.06,10.09,10.05,10.06,541904.0,9.894,9.9235,9.8842,9.894,541904.0
2015-12-10 13:30:00,10.07,10.09,10.06,10.07,575952.0,9.9038,9.9235,9.894,9.9038,575952.0
2015-12-10 14:00:00,10.07,10.15,10.06,10.15,1346272.0,9.9038,9.9825,9.894,9.9825,1346272.0
2015-12-10 14:30:00,10.15,10.17,10.12,10.13,1129904.0,9.9825,10.0022,9.953,9.9628,1129904.0
2015-12-10 15:00:00,10.13,10.13,10.01,10.05,1007968.0,9.9628,9.9628,9.8448,9.8842,1007968.0
2015-12-10 15:30:00,10.04,10.05,10.0,10.03,832744.0,9.8743,9.8842,9.835,9.8645,832744.0
2015-12-11 09:30:00,9.81,9.85,9.74,9.77,2994840.0,9.6481,9.6875,9.5793,9.6088,2994840.0
2015-12-11 10:00:00,9.77,9.85,9.75,9.83,1432928.0,9.6088,9.6875,9.5891,9.6678,1432928.0
2015-12-11 10:30:00,9.82,9.84,9.73,9.74,1961688.0,9.658,9.6776,9.5694,9.5793,1961688.0
2015-12-11 11:00:00,9.74,9.78,9.71,9.72,1334720.0,9.5793,9.6186,9.5498,9.5596,1334720.0
2015-12-11 11:30:00,9.72,9.74,9.68,9.69,671352.0,9.5596,9.5793,9.5203,9.5301,671352.0
2015-12-11 12:00:00,9.68,9.7,9.6,9.62,1230056.0,9.5203,9.5399,9.4416,9.4613,1230056.0
2015-12-11 12:30:00,9.62,9.66,9.6,9.64,756536.0,9.4613,9.5006,9.4416,9.4809,756536.0
2015-12-11 13:00:00,9.65,9.7,9.64,9.64,658832.0,9.4908,9.5399,9.4809,9.4809,658832.0
2015-12-11 13:30:00,9.65,9.7,9.63,9.68,372768.0,9.4908,9.5399,9.4711,9.5203,372768.0
2015-12-11 14:00:00,9.69,9.73,9.68,9.69,491408.0,9.5301,9.5694,9.5203,9.5301,491408.0
2015-12-11 14:30:00,9.7,9.7,9.65,9.65,592080.0,9.5399,9.5399,9.4908,9.4908,592080.0
2015-12-11 15:00:00,9.66,9.68,9.56,9.59,1022456.0,9.5006,9.5203,9.4022,9.4318,1022456.0
2015-12-11 15:30:00,9.59,9.61,9.56,9.58,2380888.0,9.4318,9.4514,9.4022,9.4219,2380888.0
2015-12-14 09:30:00,9.61,9.64,9.53,9.54,2646648.0,9.4514,9.4809,9.3727,9.3826,2646648.0
2015-12-14 10:00:00,9.54,9.65,9.45,9.45,2795664.0,9.3826,9.4908,9.2941,9.2941,2795664.0
2015-12-14 10:30:00,9.46,9.57,9.46,9.52,781176.0,9.3039,9.4121,9.3039,9.3629,781176.0
2015-12-14 11:00:00,9.52,9.52,9.42,9.43,1105240.0,9.3629,9.3629,9.2646,9.2744,1105240.0
2015-12-14 11:30:00,9.42,9.46,9.33,9.46,1260888.0,9.2646,9.3039,9.176,9.3039,1260888.0
2015-12-14 12:00:00,9.46,9.55,9.44,9.55,1180432.0,9.3039,9.3924,9.2842,9.3924,1180432.0
2015-12-14 12:30:00,9.56,9.59,9.5,9.59,1104624.0,9.4022,9.4318,9.3432,9.4318,1104624.0
2015-12-14 13:00:00,9.59,9.61,9.54,9.55,653520.0,9.4318,9.4514,9.3826,9.3924,653520.0
2015-12-14 13:30:00,9.55,9.58,9.53,9.58,376272.0,9.3924,9.4219,9.3727,9.4219,376272.0
2015-12-14 14:00:00,9.59,9.63,9.55,9.57,794152.0,9.4318,9.4711,9.3924,9.4121,794152.0
2015-12-14 14:30:00,9.57,9.67,9.55,9.64,1994736.0,9.4121,9.5104,9.3924,9.4809,1994736.0
2015-12-14 15:00:00,9.64,9.64,9.58,9.63,922736.0,9.4809,9.4809,9.4219,9.4711,922736.0
2015-12-14 15:30:00,9.63,9.72,9.61,9.72,2868848.0,9.4711,9.5596,9.4514,9.5596,2868848.0
2015-12-15 09:30:00,9.89,9.99,9.85,9.97,3686320.0,9.7268,9.8252,9.6875,9.8055,3686320.0
2015-12-15 10:00:00,9.98,9.98,9.93,9.97,1297464.0,9.8153,9.8153,9.7661,9.8055,1297464.0
2015-12-15 10:30:00,9.97,9.97,9.93,9.95,776224.0,9.8055,9.8055,9.7661,9.7858,776224.0
2015-12-15 11:00:00,9.95,9.95,9.9,9.93,491784.0,9.7858,9.7858,9.7366,9.7661,491784.0
2015-12-15 11:30:00,9.93,9.93,9.84,9.88,534008.0,9.7661,9.7661,9.6776,9.717,534008.0
2015-12-15 12:00:00,9.87,9.95,9.87,9.95,405056.0,9.7071,9.7858,9.7071,9.7858,405056.0
2015-12-15 12:30:00,9.95,10.01,9.95,9.99,680480.0,9.7858,9.8448,9.7858,9.8252,680480.0
2015-12-15 13:00:00,10.0,10.0,9.92,9.92,244696.0,9.835,9.835,9.7563,9.7563,244696.0
2015-12-15 13:30:00,9.93,9.97,9.91,9.97,541208.0,9.7661,9.8055,9.7465,9.8055,541208.0
2015-12-15 14:00:00,9.97,9.98,9.94,9.94,392352.0,9.8055,9.8153,9.776,9.776,392352.0
2015-12-15 14:30:00,9.95,9.96,9.92,9.93,509000.0,9.7858,9.7956,9.7563,9.7661,509000.0
2015-12-15 15:00:00,9.93,9.93,9.85,9.87,527208.0,9.7661,9.7661,9.6875,9.7071,527208.0
2015-12-15 15:30:00,9.85,9.88,9.81,9.83,1239128.0,9.6875,9.717,9.6481,9.6678,1239128.0
2015-12-16 09:30:00,9.97,10.01,9.91,9.92,973584.0,9.8055,9.8448,9.7465,9.7563,973584.0
2015-12-16 10:00:00,9.92,9.93,9.85,9.86,885184.0,9.7563,9.7661,9.6875,9.6973,885184.0
2015-12-16 10:30:00,9.86,9.88,9.82,9.88,714240.0,9.6973,9.717,9.658,9.717,714240.0
2015-12-16 11:00:00,9.87,9.88,9.84,9.84,415744.0,9.7071,9.717,9.6776,9.6776,415744.0
2015-12-16 11:30:00,9.84,9.87,9.84,9.86,1010088.0,9.6776,9.7071,9.6776,9.6973,1010088.0
2015-12-16 12:00:00,9.86,9.87,9.84,9.86,436080.0,9.6973,9.7071,9.6776,9.6973,436080.0
2015-12-16 12:30:00,9.86,9.87,9.83,9.83,379632.0,9.6973,9.7071,9.6678,9.6678,379632.0
2015-12-16 13:00:00,9.83,9.86,9.82,9.86,462176.0,9.6678,9.6973,9.658,9.6973,462176.0
2015-12-16 13:30:00,9.85,9.92,9.84,9.91,721008.0,9.6875,9.7563,9.6776,9.7465,721008.0
2015-12-16 14:00:00,9.9,9.99,9.76,9.91,2493656.0,9.7366,9.8252,9.5989,9.7465,2493656.0
2015-12-16 14:30:00,9.9,10.09,9.86,10.09,1577184.0,9.7366,9.9235,9.6973,9.9235,1577184.0
2015-12-16 15:00:00,10.09,10.11,10.02,10.11,2863056.0,9.9235,9.9432,9.8547,9.9432,2863056.0
2015-12-16 15:30:00,10.11,10.16,10.1,10.12,2569624.0,9.9432,9.9923,9.9333,9.953,2569624.0
2015-12-17 09:30:00,10.22,10.22,10.09,10.14,1810640.0,10.0514,10.0514,9.9235,9.9727,1810640.0
2015-12-17 10:00:00,10.14,10.15,10.06,10.1,1710232.0,9.9727,9.9825,9.894,9.9333,1710232.0
2015-12-17 10:30:00,10.11,10.13,9.96,10.0,1533104.0,9.9432,9.9628,9.7956,9.835,1533104.0
2015-12-17 11:00:00,10.0,10.02,9.9,9.94,1029968.0,9.835,9.8547,9.7366,9.776,1029968.0
2015-12-17 11:30:00,9.94,10.01,9.91,9.98,810904.0,9.776,9.8448,9.7465,9.8153,810904.0
2015-12-17 12:00:00,9.98,10.01,9.94,9.97,292048.0,9.8153,9.8448,9.776,9.8055,292048.0
2015-12-17 12:30:00,9.97,9.99,9.91,9.96,866912.0,9.8055,9.8252,9.7465,9.7956,866912.0
2015-12-17 13:00:00,9.96,10.02,9.95,10.0,1050304.0,9.7956,9.8547,9.7858,9.835,1050304.0
2015-12-17 13:30:00,10.0,10.05,9.99,10.03,945648.0,9.835,9.8842,9.8252,9.8645,945648.0
2015-12-17 14:00:00,10.03,10.04,9.97,9.99,592952.0,9.8645,9.8743,9.8055,9.8252,592952.0
2015-12-17 14:30:00,9.99,10.0,9.93,9.96,647928.0,9.8252,9.835,9.7661,9.7956,647928.0
2015-12-17 15:00:00,9.96,9.97,9.89,9.93,686592.0,9.7956,9.8055,9.7268,9.7661,686592.0
2015-12-17 15:30:00,9.92,9.97,9.83,9.84,1923656.0,9.7563,9.8055,9.6678,9.6776,1923656.0
2015-12-18 09:30:00,9.77,9.81,9.7,9.76,2039760.0,9.6088,9.6481,9.5399,9.5989,2039760.0
2015-12-18 10:00:00,9.77,9.77,9.66,9.67,1557968.0,9.6088,9.6088,9.5006,9.5104,1557968.0
2015-12-18 10:30:00,9.67,9.69,9.61,9.69,1817656.0,9.5104,9.5301,9.4514,9.5301,1817656.0
2015-12-18 11:00:00,9.69,9.74,9.68,9.69,791848.0,9.5301,9.5793,9.5203,9.5301,791848.0
2015-12-18 11:30:00,9.69,9.72,9.64,9.66,609904.0,9.5301,9.5596,9.4809,9.5006,609904.0
2015-12-18 12:00:00,9.65,9.68,9.6,9.6,1200128.0,9.4908,9.5203,9.4416,9.4416,1200128.0
2015-12-18 12:30:00,9.6,9.6,9.55,9.56,890184.0,9.4416,9.4416,9.3924,9.4022,890184.0
2015-12-18 13:00:00,9.56,9.62,9.55,9.57,727496.0,9.4022,9.4613,9.3924,9.4121,727496.0
2015-12-18 13:30:00,9.57,9.63,9.56,9.62,433040.0,9.4121,9.4711,9.4022,9.4613,433040.0
2015-12-18 14:00:00,9.61,9.65,9.59,9.65,657608.0,9.4514,9.4908,9.4318,9.4908,657608.0
2015-12-18 14:30:00,9.65,9.65,9.57,9.57,1345952.0,9.4908,9.4908,9.4121,9.4121,1345952.0
2015-12-18 15:00:00,9.57,9.6,9.49,9.53,2008336.0,9.4121,9.4416,9.3334,9.3727,2008336.0
2015-12-18 15:30:00,9.53,9.59,9.47,9.47,2205296.0,9.3727,9.4318,9.3137,9.3137,2205296.0
2015-12-21 09:30:00,9.63,9.66,9.57,9.58,1398160.0,9.4711,9.5006,9.4121,9.4219,1398160.0
2015-12-21 10:00:00,9.59,9.65,9.59,9.63,1319256.0,9.4318,9.4908,9.4318,9.4711,1319256.0
2015-12-21 10:30:00,9.63,9.65,9.58,9.6,969088.0,9.4711,9.4908,9.4219,9.4416,969088.0
2015-12-21 11:00:00,9.6,9.61,9.56,9.58,537040.0,9.4416,9.4514,9.4022,9.4219,537040.0
2015-12-21 11:30:00,9.57,9.57,9.49,9.55,1830848.0,9.4121,9.4121,9.3334,9.3924,1830848.0
2015-12-21 12:00:00,9.55,9.57,9.54,9.55,883152.0,9.3924,9.4121,9.3826,9.3924,883152.0
2015-12-21 12:30:00,9.55,9.61,9.55,9.6,557864.0,9.3924,9.4514,9.3924,9.4416,557864.0
2015-12-21 13:00:00,9.6,9.62,9.6,9.61,267200.0,9.4416,9.4613,9.4416,9.4514,267200.0
2015-12-21 13:30:00,9.62,9.64,9.61,9.61,934968.0,9.4613,9.4809,9.4514,9.4514,934968.0
2015-12-21 14:00:00,9.62,9.63,9.58,9.59,386472.0,9.4613,9.4711,9.4219,9.4318,386472.0
2015-12-21 14:30:00,9.58,9.59,9.54,9.56,388408.0,9.4219,9.4318,9.3826,9.4022,388408.0
2015-12-21 15:00:00,9.56,9.58,9.52,9.54,534960.0,9.4022,9.4219,9.3629,9.3826,534960.0
2015-12-21 15:30:00,9.54,9.67,9.54,9.67,3059392.0,9.3826,9.5104,9.3826,9.5104,3059392.0
2015-12-22 09:30:00,9.76,9.76,9.66,9.7,1478608.0,9.6046,9.6046,9.5062,9.5455,1478608.0
2015-12-22 10:00:00,9.69,9.75,9.67,9.74,543448.0,9.5357,9.5947,9.516,9.5849,543448.0
2015-12-22 10:30:00,9.74,9.75,9.69,9.69,440544.0,9.5849,9.5947,9.5357,9.5357,440544.0
2015-12-22 11:00:00,9.69,9.72,9.66,9.68,231656.0,9.5357,9.5652,9.5062,9.5259,231656.0
2015-12-22 11:30:00,9.68,9.74,9.67,9.71,518392.0,9.5259,9.5849,9.516,9.5554,518392.0
2015-12-22 12:00:00,9.72,9.72,9.66,9.69,266176.0,9.5652,9.5652,9.5062,9.5357,266176.0
2015-12-22 12:30:00,9.69,9.74,9.69,9.74,321008.0,9.5357,9.5849,9.5357,9.5849,321008.0
2015-12-22 13:00:00,9.74,9.74,9.69,9.72,316712.0,9.5849,9.5849,9.5357,9.5652,316712.0
2015-12-22 13:30:00,9.71,9.75,9.7,9.75,475216.0,9.5554,9.5947,9.5455,9.5947,475216.0
2015-12-22 14:00:00,9.75,9.77,9.74,9.76,519088.0,9.5947,9.6144,9.5849,9.6046,519088.0
2015-12-22 14:30:00,9.76,9.77,9.75,9.77,329064.0,9.6046,9.6144,9.5947,9.6144,329064.0
2015-12-22 15:00:00,9.77,9.81,9.77,9.8,636752.0,9.6144,9.6538,9.6144,9.6439,636752.0
2015-12-22 15:30:00,9.8,9.81,9.74,9.78,1366744.0,9.6439,9.6538,9.5849,9.6243,1366744.0
2015-12-23 09:30:00,9.88,9.91,9.86,9.9,1066008.0,9.7227,9.7522,9.703,9.7424,1066008.0
2015-12-23 10:00:00,9.91,9.93,9.86,9.87,724640.0,9.7522,9.7719,9.703,9.7128,724640.0
2015-12-23 10:30:00,9.87,9.9,9.86,9.89,590840.0,9.7128,9.7424,9.703,9.7325,590840.0
2015-12-23 11:00:00,9.9,9.9,9.85,9.87,345016.0,9.7424,9.7424,9.6932,9.7128,345016.0
2015-12-23 11:30:00,9.86,9.89,9.86,9.89,265560.0,9.703,9.7325,9.703,9.7325,265560.0
2015-12-23 12:00:00,9.89,9.9,9.88,9.89,383392.0,9.7325,9.7424,9.7227,9.7325,383392.0
2015-12-23 12:30:00,9.89,9.89,9.86,9.87,288984.0,9.7325,9.7325,9.703,9.7128,288984.0
2015-12-23 13:00:00,9.87,9.88,9.85,9.86,199280.0,9.7128,9.7227,9.6932,9.703,199280.0
2015-12-23 13:30:00,9.87,9.9,9.85,9.89,174088.0,9.7128,9.7424,9.6932,9.7325,174088.0
2015-12-23 14:00:00,9.89,9.92,9.88,9.91,417400.0,9.7325,9.762,9.7227,9.7522,417400.0
2015-12-23 14:30:00,9.92,9.94,9.92,9.93,549424.0,9.762,9.7817,9.762,9.7719,549424.0
2015-12-23 15:00:00,9.93,9.94,9.9,9.91,319800.0,9.7719,9.7817,9.7424,9.7522,319800.0
2015-12-23 15:30:00,9.91,9.94,9.89,9.93,874272.0,9.7522,9.7817,9.7325,9.7719,874272.0
2015-12-24 09:30:00,9.93,9.97,9.93,9.93,827992.0,9.7719,9.8112,9.7719,9.7719,827992.0
2015-12-24 10:00:00,9.94,9.95,9.92,9.95,374840.0,9.7817,9.7916,9.762,9.7916,374840.0
2015-12-24 10:30:00,9.94,9.95,9.93,9.95,136208.0,9.7817,9.7916,9.7719,9.7916,136208.0
2015-12-24 11:00:00,9.95,9.96,9.94,9.94,306192.0,9.7916,9.8014,9.7817,9.7817,306192.0
2015-12-24 11:30:00,9.95,9.98,9.93,9.98,370720.0,9.7916,9.8211,9.7719,9.8211,370720.0
2015-12-24 12:00:00,9.97,9.98,9.96,9.98,405672.0,9.8112,9.8211,9.8014,9.8211,405672.0
2015-12-24 12:30:00,9.98,9.98,9.92,9.92,1137240.0,9.8211,9.8211,9.762,9.762,1137240.0
2015-12-28 09:30:00,9.88,9.88,9.84,9.86,502088.0,9.7227,9.7227,9.6833,9.703,502088.0
2015-12-28 10:00:00,9.85,9.85,9.79,9.81,1158048.0,9.6932,9.6932,9.6341,9.6538,1158048.0
2015-12-28 10:30:00,9.8,9.81,9.73,9.75,1551736.0,9.6439,9.6538,9.5751,9.5947,1551736.0
2015-12-28 11:00:00,9.74,9.79,9.74,9.78,212504.0,9.5849,9.6341,9.5849,9.6243,212504.0
2015-12-28 11:30:00,9.78,9.83,9.77,9.81,308216.0,9.6243,9.6735,9.6144,9.6538,308216.0
2015-12-28 12:00:00,9.81,9.83,9.79,9.81,103640.0,9.6538,9.6735,9.6341,9.6538,103640.0
2015-12-28 12:30:00,9.81,9.83,9.8,9.82,178640.0,9.6538,9.6735,9.6439,9.6636,178640.0
2015-12-28 13:00:00,9.82,9.88,9.82,9.86,309840.0,9.6636,9.7227,9.6636,9.703,309840.0
2015-12-28 13:30:00,9.87,9.89,9.85,9.86,439872.0,9.7128,9.7325,9.6932,9.703,439872.0
2015-12-28 14:00:00,9.85,9.88,9.85,9.88,112976.0,9.6932,9.7227,9.6932,9.7227,112976.0
2015-12-28 14:30:00,9.88,9.89,9.86,9.88,2346672.0,9.7227,9.7325,9.703,9.7227,2346672.0
2015-12-28 15:00:00,9.88,9.89,9.86,9.88,1243872.0,9.7227,9.7325,9.703,9.7227,1243872.0
2015-12-28 15:30:00,9.88,9.91,9.88,9.91,658704.0,9.7227,9.7522,9.7227,9.7522,658704.0
2015-12-29 09:30:00,10.03,10.1,10.02,10.1,1618952.0,9.8703,9.9392,9.8604,9.9392,1618952.0
2015-12-29 10:00:00,10.1,10.15,10.1,10.14,931480.0,9.9392,9.9884,9.9392,9.9785,931480.0
2015-12-29 10:30:00,10.15,10.16,10.13,10.15,282408.0,9.9884,9.9982,9.9687,9.9884,282408.0
2015-12-29 11:00:00,10.15,10.18,10.15,10.18,644104.0,9.9884,10.0179,9.9884,10.0179,644104.0
2015-12-29 11:30:00,10.18,10.19,10.15,10.17,441592.0,10.0179,10.0277,9.9884,10.0081,441592.0
2015-12-29 12:00:00,10.16,10.19,10.16,10.18,147528.0,9.9982,10.0277,9.9982,10.0179,147528.0
2015-12-29 12:30:00,10.18,10.2,10.17,10.19,205840.0,10.0179,10.0376,10.0081,10.0277,205840.0
2015-12-29 13:00:00,10.19,10.22,10.19,10.21,477384.0,10.0277,10.0573,10.0277,10.0474,477384.0
2015-12-29 13:30:00,10.21,10.24,10.21,10.24,456568.0,10.0474,10.0769,10.0474,10.0769,456568.0
2015-12-29 14:00:00,10.24,10.25,10.23,10.25,371480.0,10.0769,10.0868,10.0671,10.0868,371480.0
2015-12-29 14:30:00,10.25,10.26,10.23,10.25,399128.0,10.0868,10.0966,10.0671,10.0868,399128.0
2015-12-29 15:00:00,10.26,10.27,10.24,10.24,310320.0,10.0966,10.1065,10.0769,10.0769,310320.0
2015-12-29 15:30:00,10.24,10.25,10.21,10.22,880920.0,10.0769,10.0868,10.0474,10.0573,880920.0
2015-12-30 09:30:00,10.2,10.21,10.11,10.12,1081840.0,10.0376,10.0474,9.949,9.9589,1081840.0
2015-12-30 10:00:00,10.12,10.15,10.1,10.1,786752.0,9.9589,9.9884,9.9392,9.9392,786752.0
2015-12-30 10:30:00,10.1,10.15,10.09,10.13,356296.0,9.9392,9.9884,9.9293,9.9687,356296.0
2015-12-30 11:00:00,10.13,10.15,10.11,10.12,171192.0,9.9687,9.9884,9.949,9.9589,171192.0
2015-12-30 11:30:00,10.13,10.14,10.12,10.13,162336.0,9.9687,9.9785,9.9589,9.9687,162336.0
2015-12-30 12:00:00,10.13,10.14,10.13,10.14,112784.0,9.9687,9.9785,9.9687,9.9785,112784.0
2015-12-30 12:30:00,10.14,10.14,10.12,10.12,51280.0,9.9785,9.9785,9.9589,9.9589,51280.0
2015-12-30 13:00:00,10.13,10.14,10.11,10.13,97472.0,9.9687,9.9785,9.949,9.9687,97472.0
2015-12-30 13:30:00,10.13,10.16,10.12,10.15,356696.0,9.9687,9.9982,9.9589,9.9884,356696.0
2015-12-30 14:00:00,10.14,10.15,10.13,10.13,176576.0,9.9785,9.9884,9.9687,9.9687,176576.0
2015-12-30 14:30:00,10.13,10.13,10.12,10.12,182552.0,9.9687,9.9687,9.9589,9.9589,182552.0
2015-12-30 15:00:00,10.12,10.15,10.12,10.12,175600.0,9.9589,9.9884,9.9589,9.9589,175600.0
2015-12-30 15:30:00,10.12,10.12,10.04,10.04,1368144.0,9.9589,9.9589,9.8801,9.8801,1368144.0
2015-12-31 09:30:00,9.96,9.98,9.9,9.92,1353392.0,9.8014,9.8211,9.7424,9.762,1353392.0
2015-12-31 10:00:00,9.92,9.94,9.88,9.88,968736.0,9.762,9.7817,9.7227,9.7227,968736.0
2015-12-31 10:30:00,9.88,9.9,9.85,9.89,1007248.0,9.7227,9.7424,9.6932,9.7325,1007248.0
2015-12-31 11:00:00,9.89,9.93,9.89,9.9,1309384.0,9.7325,9.7719,9.7325,9.7424,1309384.0
2015-12-31 11:30:00,9.9,9.96,9.89,9.96,646488.0,9.7424,9.8014,9.7325,9.8014,646488.0
2015-12-31 12:00:00,9.96,9.99,9.95,9.98,933216.0,9.8014,9.8309,9.7916,9.8211,933216.0
2015-12-31 12:30:00,9.98,10.0,9.97,9.97,385976.0,9.8211,9.8408,9.8112,9.8112,385976.0
2015-12-31 13:00:00,9.96,9.97,9.91,9.91,415856.0,9.8014,9.8112,9.7522,9.7522,415856.0
2015-12-31 13:30:00,9.91,9.94,9.9,9.94,363328.0,9.7522,9.7817,9.7424,9.7817,363328.0
2015-12-31 14:00:00,9.94,9.94,9.86,9.87,313456.0,9.7817,9.7817,9.703,9.7128,313456.0
2015-12-31 14:30:00,9.87,9.88,9.84,9.88,421640.0,9.7128,9.7227,9.6833,9.7227,421640.0
2015-12-31 15:00:00,9.86,9.86,9.83,9.83,731472.0,9.703,9.703,9.6735,9.6735,731472.0
2015-12-31 15:30:00,9.84,9.87,9.79,9.79,1151424.0,9.6833,9.7128,9.6341,9.6341,1151424.0
2016-01-04 09:30:00,9.36,9.36,9.26,9.31,4136072.0,9.211,9.211,9.1125,9.1617,4136072.0
2016-01-04 10:00:00,9.3,9.3,9.21,9.24,2562376.0,9.1519,9.1519,9.0633,9.0929,2562376.0
2016-01-04 10:30:00,9.23,9.27,9.19,9.19,1092656.0,9.083,9.1224,9.0437,9.0437,1092656.0
2016-01-04 11:00:00,9.19,9.21,9.13,9.21,1758848.0,9.0437,9.0633,8.9846,9.0633,1758848.0
2016-01-04 11:30:00,9.2,9.27,9.19,9.24,1069792.0,9.0535,9.1224,9.0437,9.0929,1069792.0
2016-01-04 12:00:00,9.24,9.25,9.21,9.24,724072.0,9.0929,9.1027,9.0633,9.0929,724072.0
2016-01-04 12:30:00,9.22,9.3,9.21,9.29,485000.0,9.0732,9.1519,9.0633,9.1421,485000.0
2016-01-04 13:00:00,9.29,9.33,9.28,9.29,549904.0,9.1421,9.1814,9.1322,9.1421,549904.0
2016-01-04 13:30:00,9.29,9.32,9.28,9.29,276368.0,9.1421,9.1716,9.1322,9.1421,276368.0
2016-01-04 14:00:00,9.27,9.31,9.24,9.3,585680.0,9.1224,9.1617,9.0929,9.1519,585680.0
2016-01-04 14:30:00,9.29,9.3,9.22,9.25,465224.0,9.1421,9.1519,9.0732,9.1027,465224.0
2016-01-04 15:00:00,9.24,9.24,9.17,9.19,559680.0,9.0929,9.0929,9.024,9.0437,559680.0
2016-01-04 15:30:00,9.19,9.39,9.19,9.39,2661824.0,9.0437,9.2405,9.0437,9.2405,2661824.0
2016-01-05 09:30:00,9.46,9.49,9.38,9.38,2394752.0,9.3094,9.3389,9.2306,9.2306,2394752.0
2016-01-05 10:00:00,9.39,9.4,9.34,9.35,1593184.0,9.2405,9.2503,9.1913,9.2011,1593184.0
2016-01-05 10:30:00,9.34,9.45,9.34,9.43,1403192.0,9.1913,9.2995,9.1913,9.2798,1403192.0
2016-01-05 11:00:00,9.43,9.44,9.35,9.35,1139680.0,9.2798,9.2897,9.2011,9.2011,1139680.0
2016-01-05 11:30:00,9.35,9.4,9.34,9.36,440568.0,9.2011,9.2503,9.1913,9.211,440568.0
2016-01-05 12:00:00,9.35,9.35,9.26,9.29,1126512.0,9.2011,9.2011,9.1125,9.1421,1126512.0
2016-01-05 12:30:00,9.3,9.31,9.26,9.3,391648.0,9.1519,9.1617,9.1125,9.1519,391648.0
2016-01-05 13:00:00,9.31,9.33,9.28,9.31,359792.0,9.1617,9.1814,9.1322,9.1617,359792.0
2016-01-05 13:30:00,9.31,9.41,9.31,9.39,652464.0,9.1617,9.2602,9.1617,9.2405,652464.0
2016-01-05 14:00:00,9.39,9.44,9.36,9.42,762232.0,9.2405,9.2897,9.211,9.27,762232.0
2016-01-05 14:30:00,9.42,9.42,9.35,9.36,492320.0,9.27,9.27,9.2011,9.211,492320.0
2016-01-05 15:00:00,9.36,9.36,9.3,9.35,507224.0,9.211,9.211,9.1519,9.2011,507224.0
2016-01-05 15:30:00,9.35,9.39,9.32,9.33,1532024.0,9.2011,9.2405,9.1716,9.1814,1532024.0
2016-01-06 09:30:00,9.02,9.15,9.02,9.15,2989136.0,8.8764,9.0043,8.8764,9.0043,2989136.0
2016-01-06 10:00:00,9.15,9.23,9.1,9.22,1217152.0,9.0043,9.083,8.9551,9.0732,1217152.0
2016-01-06 10:30:00,9.22,9.22,9.15,9.21,579656.0,9.0732,9.0732,9.0043,9.0633,579656.0
2016-01-06 11:00:00,9.2,9.27,9.18,9.25,866056.0,9.0535,9.1224,9.0338,9.1027,866056.0
2016-01-06 11:30:00,9.25,9.27,9.21,9.21,537088.0,9.1027,9.1224,9.0633,9.0633,537088.0
2016-01-06 12:00:00,9.21,9.22,9.17,9.18,770792.0,9.0633,9.0732,9.024,9.0338,770792.0
2016-01-06 12:30:00,9.17,9.23,9.17,9.18,383256.0,9.024,9.083,9.024,9.0338,383256.0
2016-01-06 13:00:00,9.19,9.19,9.14,9.16,559656.0,9.0437,9.0437,8.9945,9.0141,559656.0
2016-01-06 13:30:00,9.16,9.18,9.12,9.13,677712.0,9.0141,9.0338,8.9748,8.9846,677712.0
2016-01-06 14:00:00,9.13,9.2,9.12,9.16,862760.0,8.9846,9.0535,8.9748,9.0141,862760.0
2016-01-06 14:30:00,9.16,9.17,9.03,9.04,1180768.0,9.0141,9.024,8.8862,8.896,1180768.0
2016-01-06 15:00:00,9.04,9.14,9.03,9.13,677272.0,8.896,8.9945,8.8862,8.9846,677272.0
2016-01-06 15:30:00,9.13,9.18,9.1,9.17,1622976.0,8.9846,9.0338,8.9551,9.024,1622976.0
2016-01-07 09:30:00,8.77,8.88,8.74,8.84,3476416.0,8.6303,8.7386,8.6008,8.6992,3476416.0
2016-01-07 10:00:00,8.83,8.88,8.77,8.87,2500032.0,8.6894,8.7386,8.6303,8.7288,2500032.0
2016-01-07 10:30:00,8.87,8.99,8.87,8.98,1447112.0,8.7288,8.8468,8.7288,8.837,1447112.0
2016-01-07 11:00:00,8.98,9.0,8.89,8.9,1064872.0,8.837,8.8567,8.7484,8.7583,1064872.0
2016-01-07 11:30:00,8.9,8.93,8.87,8.88,802880.0,8.7583,8.7878,8.7288,8.7386,802880.0
2016-01-07 12:00:00,8.87,8.9,8.85,8.86,644192.0,8.7288,8.7583,8.7091,8.7189,644192.0
2016-01-07 12:30:00,8.86,8.87,8.81,8.81,886912.0,8.7189,8.7288,8.6697,8.6697,886912.0
2016-01-07 13:00:00,8.81,8.81,8.67,8.71,2633712.0,8.6697,8.6697,8.5319,8.5713,2633712.0
2016-01-07 13:30:00,8.7,8.7,8.6,8.65,1951320.0,8.5615,8.5615,8.4631,8.5123,1951320.0
2016-01-07 14:00:00,8.64,8.67,8.61,8.62,1203256.0,8.5024,8.5319,8.4729,8.4827,1203256.0
2016-01-07 14:30:00,8.61,8.74,8.58,8.67,2332160.0,8.4729,8.6008,8.4434,8.5319,2332160.0
2016-01-07 15:00:00,8.66,8.71,8.59,8.59,1613376.0,8.5221,8.5713,8.4532,8.4532,1613376.0
2016-01-07 15:30:00,8.59,8.71,8.59,8.59,2558464.0,8.4532,8.5713,8.4532,8.4532,2558464.0
2016-01-08 09:30:00,8.71,8.82,8.7,8.82,3964952.0,8.5713,8.6796,8.5615,8.6796,3964952.0
2016-01-08 10:00:00,8.82,8.82,8.69,8.74,3129032.0,8.6796,8.6796,8.5516,8.6008,3129032.0
2016-01-08 10:30:00,8.74,8.76,8.65,8.67,1175016.0,8.6008,8.6205,8.5123,8.5319,1175016.0
2016-01-08 11:00:00,8.67,8.7,8.57,8.58,1354832.0,8.5319,8.5615,8.4335,8.4434,1354832.0
2016-01-08 11:30:00,8.59,8.65,8.51,8.65,1923224.0,8.4532,8.5123,8.3745,8.5123,1923224.0
2016-01-08 12:00:00,8.65,8.74,8.64,8.73,1022856.0,8.5123,8.6008,8.5024,8.591,1022856.0
2016-01-08 12:30:00,8.73,8.73,8.66,8.68,793984.0,8.591,8.591,8.5221,8.5418,793984.0
2016-01-08 13:00:00,8.68,8.7,8.61,8.64,794352.0,8.5418,8.5615,8.4729,8.5024,794352.0
2016-01-08 13:30:00,8.63,8.7,8.63,8.65,821192.0,8.4926,8.5615,8.4926,8.5123,821192.0
2016-01-08 14:00:00,8.64,8.67,8.57,8.57,730352.0,8.5024,8.5319,8.4335,8.4335,730352.0
2016-01-08 14:30:00,8.57,8.64,8.57,8.59,888256.0,8.4335,8.5024,8.4335,8.4532,888256.0
2016-01-08 15:00:00,8.58,8.62,8.55,8.56,935200.0,8.4434,8.4827,8.4139,8.4237,935200.0
2016-01-08 15:30:00,8.55,8.56,8.43,8.45,2573736.0,8.4139,8.4237,8.2958,8.3154,2573736.0
2016-01-11 09:30:00,8.57,8.62,8.46,8.48,2169144.0,8.4335,8.4827,8.3253,8.345,2169144.0
2016-01-11 10:00:00,8.47,8.54,8.45,8.49,1265840.0,8.3351,8.404,8.3154,8.3548,1265840.0
2016-01-11 10:30:00,8.5,8.54,8.38,8.4,1465880.0,8.3646,8.404,8.2466,8.2662,1465880.0
2016-01-11 11:00:00,8.4,8.43,8.36,8.4,1248248.0,8.2662,8.2958,8.2269,8.2662,1248248.0
2016-01-11 11:30:00,8.39,8.51,8.36,8.48,1038584.0,8.2564,8.3745,8.2269,8.345,1038584.0
2016-01-11 12:00:00,8.48,8.48,8.37,8.38,634936.0,8.345,8.345,8.2367,8.2466,634936.0
2016-01-11 12:30:00,8.37,8.41,8.36,8.38,658192.0,8.2367,8.2761,8.2269,8.2466,658192.0
2016-01-11 13:00:00,8.39,8.41,8.32,8.33,1403760.0,8.2564,8.2761,8.1875,8.1974,1403760.0
2016-01-11 13:30:00,8.33,8.34,8.24,8.27,1835992.0,8.1974,8.2072,8.1088,8.1383,1835992.0
2016-01-11 14:00:00,8.27,8.42,8.26,8.41,1719424.0,8.1383,8.2859,8.1285,8.2761,1719424.0
2016-01-11 14:30:00,8.41,8.44,8.36,8.37,1477048.0,8.2761,8.3056,8.2269,8.2367,1477048.0
2016-01-11 15:00:00,8.38,8.49,8.29,8.48,1774056.0,8.2466,8.3548,8.158,8.345,1774056.0
2016-01-11 15:30:00,8.49,8.56,8.48,8.5,3087800.0,8.3548,8.4237,8.345,8.3646,3087800.0
2016-01-12 09:30:00,8.66,8.78,8.65,8.75,3359864.0,8.5221,8.6402,8.5123,8.6107,3359864.0
2016-01-12 10:00:00,8.74,8.76,8.65,8.67,2004000.0,8.6008,8.6205,8.5123,8.5319,2004000.0
2016-01-12 10:30:00,8.67,8.72,8.62,8.66,1506808.0,8.5319,8.5811,8.4827,8.5221,1506808.0
2016-01-12 11:00:00,8.66,8.67,8.59,8.61,1241920.0,8.5221,8.5319,8.4532,8.4729,1241920.0
2016-01-12 11:30:00,8.61,8.63,8.55,8.62,1272424.0,8.4729,8.4926,8.4139,8.4827,1272424.0
2016-01-12 12:00:00,8.62,8.66,8.56,8.59,933432.0,8.4827,8.5221,8.4237,8.4532,933432.0
2016-01-12 12:30:00,8.57,8.6,8.51,8.55,939624.0,8.4335,8.4631,8.3745,8.4139,939624.0
2016-01-12 13:00:00,8.55,8.61,8.54,8.56,911096.0,8.4139,8.4729,8.404,8.4237,911096.0
2016-01-12 13:30:00,8.55,8.61,8.53,8.55,741976.0,8.4139,8.4729,8.3942,8.4139,741976.0
2016-01-12 14:00:00,8.55,8.55,8.45,8.53,1511672.0,8.4139,8.4139,8.3154,8.3942,1511672.0
2016-01-12 14:30:00,8.53,8.66,8.53,8.65,1056576.0,8.3942,8.5221,8.3942,8.5123,1056576.0
2016-01-12 15:00:00,8.65,8.71,8.59,8.67,1398672.0,8.5123,8.5713,8.4532,8.5319,1398672.0
2016-01-12 15:30:00,8.67,8.74,8.65,8.7,1849584.0,8.5319,8.6008,8.5123,8.5615,1849584.0
2016-01-13 09:30:00,8.76,8.81,8.69,8.71,2867000.0,8.6205,8.6697,8.5516,8.5713,2867000.0
2016-01-13 10:00:00,8.71,8.74,8.65,8.68,1702168.0,8.5713,8.6008,8.5123,8.5418,1702168.0
2016-01-13 10:30:00,8.68,8.68,8.61,8.66,1319224.0,8.5418,8.5418,8.4729,8.5221,1319224.0
2016-01-13 11:00:00,8.65,8.7,8.58,8.64,1150520.0,8.5123,8.5615,8.4434,8.5024,1150520.0
2016-01-13 11:30:00,8.64,8.68,8.53,8.54,1250024.0,8.5024,8.5418,8.3942,8.404,1250024.0
2016-01-13 12:00:00,8.54,8.56,8.51,8.54,1042808.0,8.404,8.4237,8.3745,8.404,1042808.0
2016-01-13 12:30:00,8.52,8.52,8.45,8.46,1235744.0,8.3843,8.3843,8.3154,8.3253,1235744.0
2016-01-13 13:00:00,8.47,8.49,8.41,8.41,1034896.0,8.3351,8.3548,8.2761,8.2761,1034896.0
2016-01-13 13:30:00,8.41,8.43,8.26,8.27,1836752.0,8.2761,8.2958,8.1285,8.1383,1836752.0
2016-01-13 14:00:00,8.27,8.3,8.2,8.25,2460432.0,8.1383,8.1678,8.0694,8.1186,2460432.0
2016-01-13 14:30:00,8.25,8.25,8.07,8.19,3074040.0,8.1186,8.1186,7.9415,8.0596,3074040.0
2016-01-13 15:00:00,8.2,8.28,8.15,8.22,1937248.0,8.0694,8.1482,8.0202,8.0891,1937248.0
2016-01-13 15:30:00,8.22,8.24,8.07,8.09,3593520.0,8.0891,8.1088,7.9415,7.9612,3593520.0
2016-01-14 09:30:00,8.16,8.18,7.93,7.94,5103280.0,8.0301,8.0497,7.8037,7.8136,5103280.0
2016-01-14 10:00:00,7.94,8.21,7.9,8.21,6209704.0,7.8136,8.0793,7.7742,8.0793,6209704.0
2016-01-14 10:30:00,8.21,8.34,8.18,8.25,6486328.0,8.0793,8.2072,8.0497,8.1186,6486328.0
2016-01-14 11:00:00,8.26,8.29,8.19,8.23,2020656.0,8.1285,8.158,8.0596,8.0989,2020656.0
2016-01-14 11:30:00,8.24,8.3,8.18,8.3,1109880.0,8.1088,8.1678,8.0497,8.1678,1109880.0
2016-01-14 12:00:00,8.3,8.35,8.27,8.32,1040808.0,8.1678,8.217,8.1383,8.1875,1040808.0
2016-01-14 12:30:00,8.33,8.39,8.31,8.33,1403968.0,8.1974,8.2564,8.1777,8.1974,1403968.0
2016-01-14 13:00:00,8.33,8.46,8.32,8.45,1309256.0,8.1974,8.3253,8.1875,8.3154,1309256.0
2016-01-14 13:30:00,8.46,8.47,8.4,8.47,2268672.0,8.3253,8.3351,8.2662,8.3351,2268672.0
2016-01-14 14:00:00,8.48,8.49,8.43,8.47,1195504.0,8.345,8.3548,8.2958,8.3351,1195504.0
2016-01-14 14:30:00,8.47,8.57,8.47,8.56,1310736.0,8.3351,8.4335,8.3351,8.4237,1310736.0
2016-01-14 15:00:00,8.56,8.58,8.51,8.51,2055760.0,8.4237,8.4434,8.3745,8.3745,2055760.0
2016-01-14 15:30:00,8.52,8.52,8.42,8.44,1732200.0,8.3843,8.3843,8.2859,8.3056,1732200.0
2016-01-15 09:30:00,7.87,8.09,7.85,7.95,5366624.0,7.7447,7.9612,7.725,7.8234,5366624.0
2016-01-15 10:00:00,7.96,8.06,7.92,8.01,1942640.0,7.8332,7.9317,7.7939,7.8825,1942640.0
2016-01-15 10:30:00,8.03,8.08,7.9,7.9,2169488.0,7.9021,7.9513,7.7742,7.7742,2169488.0
2016-01-15 11:00:00,7.9,7.93,7.87,7.93,2107160.0,7.7742,7.8037,7.7447,7.8037,2107160.0
2016-01-15 11:30:00,7.92,7.95,7.86,7.89,2215120.0,7.7939,7.8234,7.7348,7.7644,2215120.0
2016-01-15 12:00:00,7.88,7.89,7.76,7.78,3545008.0,7.7545,7.7644,7.6364,7.6561,3545008.0
2016-01-15 12:30:00,7.78,7.85,7.7,7.84,2778304.0,7.6561,7.725,7.5774,7.7152,2778304.0
2016-01-15 13:00:00,7.84,7.9,7.8,7.85,1284984.0,7.7152,7.7742,7.6758,7.725,1284984.0
2016-01-15 13:30:00,7.84,7.93,7.81,7.89,1434952.0,7.7152,7.8037,7.6856,7.7644,1434952.0
2016-01-15 14:00:00,7.89,7.92,7.81,7.81,1029856.0,7.7644,7.7939,7.6856,7.6856,1029856.0
2016-01-15 14:30:00,7.81,7.98,7.79,7.97,1790416.0,7.6856,7.8529,7.666,7.8431,1790416.0
2016-01-15 15:00:00,7.97,7.99,7.85,7.93,2061056.0,7.8431,7.8628,7.725,7.8037,2061056.0
2016-01-15 15:30:00,7.92,7.95,7.88,7.92,3746232.0,7.7939,7.8234,7.7545,7.7939,3746232.0
2016-01-19 09:30:00,8.13,8.15,8.0,8.05,3116752.0,8.0005,8.0202,7.8726,7.9218,3116752.0
2016-01-19 10:00:00,8.06,8.11,8.03,8.11,2356152.0,7.9317,7.9809,7.9021,7.9809,2356152.0
2016-01-19 10:30:00,8.12,8.13,8.02,8.02,1590880.0,7.9907,8.0005,7.8923,7.8923,1590880.0
2016-01-19 11:00:00,8.02,8.06,7.94,8.0,1491736.0,7.8923,7.9317,7.8136,7.8726,1491736.0
2016-01-19 11:30:00,8.02,8.06,7.99,8.0,1052752.0,7.8923,7.9317,7.8628,7.8726,1052752.0
2016-01-19 12:00:00,8.0,8.01,7.92,7.96,1299528.0,7.8726,7.8825,7.7939,7.8332,1299528.0
2016-01-19 12:30:00,7.96,8.0,7.91,7.95,761072.0,7.8332,7.8726,7.784,7.8234,761072.0
2016-01-19 13:00:00,7.95,8.0,7.93,7.94,549744.0,7.8234,7.8726,7.8037,7.8136,549744.0
2016-01-19 13:30:00,7.94,7.96,7.9,7.92,1137752.0,7.8136,7.8332,7.7742,7.7939,1137752.0
2016-01-19 14:00:00,7.92,7.93,7.78,7.83,1136512.0,7.7939,7.8037,7.6561,7.7053,1136512.0
2016-01-19 14:30:00,7.86,7.86,7.76,7.81,1140832.0,7.7348,7.7348,7.6364,7.6856,1140832.0
2016-01-19 15:00:00,7.8,7.96,7.79,7.96,1617632.0,7.6758,7.8332,7.666,7.8332,1617632.0
2016-01-19 15:30:00,7.96,8.01,7.93,7.95,1931464.0,7.8332,7.8825,7.8037,7.8234,1931464.0
2016-01-20 09:30:00,7.7,7.76,7.56,7.58,4530664.0,7.5774,7.6364,7.4396,7.4593,4530664.0
2016-01-20 10:00:00,7.58,7.62,7.53,7.58,2638640.0,7.4593,7.4987,7.4101,7.4593,2638640.0
2016-01-20 10:30:00,7.56,7.57,7.43,7.43,2898120.0,7.4396,7.4495,7.3117,7.3117,2898120.0
2016-01-20 11:00:00,7.44,7.55,7.44,7.51,2250608.0,7.3215,7.4298,7.3215,7.3904,2250608.0
2016-01-20 11:30:00,7.53,7.59,7.45,7.5,1637624.0,7.4101,7.4691,7.3314,7.3806,1637624.0
2016-01-20 12:00:00,7.49,7.52,7.35,7.37,2005752.0,7.3707,7.4003,7.233,7.2526,2005752.0
2016-01-20 12:30:00,7.38,7.53,7.36,7.53,2518120.0,7.2625,7.4101,7.2428,7.4101,2518120.0
2016-01-20 13:00:00,7.53,7.58,7.45,7.53,1866056.0,7.4101,7.4593,7.3314,7.4101,1866056.0
2016-01-20 13:30:00,7.53,7.77,7.53,7.75,2861200.0,7.4101,7.6463,7.4101,7.6266,2861200.0
2016-01-20 14:00:00,7.74,7.79,7.68,7.71,1917920.0,7.6167,7.666,7.5577,7.5872,1917920.0
2016-01-20 14:30:00,7.71,7.81,7.66,7.76,1407040.0,7.5872,7.6856,7.538,7.6364,1407040.0
2016-01-20 15:00:00,7.76,8.07,7.73,8.05,4048016.0,7.6364,7.9415,7.6069,7.9218,4048016.0
2016-01-20 15:30:00,8.05,8.06,7.87,7.9,4038744.0,7.9218,7.9317,7.7447,7.7742,4038744.0
2016-01-21 09:30:00,7.96,7.96,7.75,7.79,3722736.0,7.8332,7.8332,7.6266,7.666,3722736.0
2016-01-21 10:00:00,7.8,8.04,7.8,8.01,1998952.0,7.6758,7.912,7.6758,7.8825,1998952.0
2016-01-21 10:30:00,8.01,8.07,7.97,7.98,2121648.0,7.8825,7.9415,7.8431,7.8529,2121648.0
2016-01-21 11:00:00,8.0,8.08,7.95,7.99,1293808.0,7.8726,7.9513,7.8234,7.8628,1293808.0
2016-01-21 11:30:00,7.99,8.09,7.98,8.08,974520.0,7.8628,7.9612,7.8529,7.9513,974520.0
2016-01-21 12:00:00,8.09,8.15,8.09,8.13,1125120.0,7.9612,8.0202,7.9612,8.0005,1125120.0
2016-01-21 12:30:00,8.13,8.13,8.07,8.08,703960.0,8.0005,8.0005,7.9415,7.9513,703960.0
2016-01-21 13:00:00,8.08,8.12,8.0,8.0,524288.0,7.9513,7.9907,7.8726,7.8726,524288.0
2016-01-21 13:30:00,8.0,8.04,7.96,7.99,877328.0,7.8726,7.912,7.8332,7.8628,877328.0
2016-01-21 14:00:00,8.01,8.01,7.86,7.91,1579448.0,7.8825,7.8825,7.7348,7.784,1579448.0
2016-01-21 14:30:00,7.91,8.03,7.91,8.0,1468952.0,7.784,7.9021,7.784,7.8726,1468952.0
2016-01-21 15:00:00,7.99,7.99,7.9,7.95,813904.0,7.8628,7.8628,7.7742,7.8234,813904.0
2016-01-21 15:30:00,7.94,8.03,7.92,7.92,1841072.0,7.8136,7.9021,7.7939,7.7939,1841072.0
2016-01-22 09:30:00,8.22,8.29,8.18,8.28,2302976.0,8.0891,8.158,8.0497,8.1482,2302976.0
2016-01-22 10:00:00,8.29,8.34,8.27,8.3,1235184.0,8.158,8.2072,8.1383,8.1678,1235184.0
2016-01-22 10:30:00,8.3,8.34,8.25,8.25,1700704.0,8.1678,8.2072,8.1186,8.1186,1700704.0
2016-01-22 11:00:00,8.27,8.3,8.22,8.28,1117400.0,8.1383,8.1678,8.0891,8.1482,1117400.0
2016-01-22 11:30:00,8.28,8.29,8.21,8.23,761664.0,8.1482,8.158,8.0793,8.0989,761664.0
2016-01-22 12:00:00,8.23,8.3,8.23,8.28,1037968.0,8.0989,8.1678,8.0989,8.1482,1037968.0
2016-01-22 12:30:00,8.28,8.31,8.26,8.31,758056.0,8.1482,8.1777,8.1285,8.1777,758056.0
2016-01-22 13:00:00,8.31,8.33,8.28,8.31,788232.0,8.1777,8.1974,8.1482,8.1777,788232.0
2016-01-22 13:30:00,8.31,8.34,8.3,8.34,421584.0,8.1777,8.2072,8.1678,8.2072,421584.0
2016-01-22 14:00:00,8.34,8.38,8.32,8.34,724280.0,8.2072,8.2466,8.1875,8.2072,724280.0
2016-01-22 14:30:00,8.33,8.35,8.3,8.33,759648.0,8.1974,8.217,8.1678,8.1974,759648.0
2016-01-22 15:00:00,8.34,8.35,8.3,8.33,638152.0,8.2072,8.217,8.1678,8.1974,638152.0
2016-01-22 15:30:00,8.33,8.37,8.31,8.37,2217480.0,8.1974,8.2367,8.1777,8.2367,2217480.0
2016-01-25 09:30:00,8.32,8.36,8.29,8.32,1468392.0,8.1875,8.2269,8.158,8.1875,1468392.0
2016-01-25 10:00:00,8.32,8.38,8.31,8.34,1482512.0,8.1875,8.2466,8.1777,8.2072,1482512.0
2016-01-25 10:30:00,8.33,8.36,8.3,8.32,938560.0,8.1974,8.2269,8.1678,8.1875,938560.0
2016-01-25 11:00:00,8.32,8.32,8.27,8.32,975912.0,8.1875,8.1875,8.1383,8.1875,975912.0
2016-01-25 11:30:00,8.32,8.33,8.28,8.31,313248.0,8.1875,8.1974,8.1482,8.1777,313248.0
2016-01-25 12:00:00,8.31,8.32,8.29,8.31,230120.0,8.1777,8.1875,8.158,8.1777,230120.0
2016-01-25 12:30:00,8.3,8.36,8.29,8.36,409712.0,8.1678,8.2269,8.158,8.2269,409712.0
2016-01-25 13:00:00,8.36,8.4,8.36,8.38,675832.0,8.2269,8.2662,8.2269,8.2466,675832.0
2016-01-25 13:30:00,8.38,8.39,8.31,8.31,794912.0,8.2466,8.2564,8.1777,8.1777,794912.0
2016-01-25 14:00:00,8.3,8.32,8.27,8.3,326400.0,8.1678,8.1875,8.1383,8.1678,326400.0
2016-01-25 14:30:00,8.3,8.31,8.27,8.29,227032.0,8.1678,8.1777,8.1383,8.158,227032.0
2016-01-25 15:00:00,8.31,8.32,8.16,8.17,937624.0,8.1777,8.1875,8.0301,8.0399,937624.0
2016-01-25 15:30:00,8.17,8.18,8.11,8.12,1659760.0,8.0399,8.0497,7.9809,7.9907,1659760.0
2016-01-26 09:30:00,8.19,8.21,8.05,8.07,1873248.0,8.0596,8.0793,7.9218,7.9415,1873248.0
2016-01-26 10:00:00,8.08,8.21,8.08,8.18,2018096.0,7.9513,8.0793,7.9513,8.0497,2018096.0
2016-01-26 10:30:00,8.18,8.24,8.18,8.19,846432.0,8.0497,8.1088,8.0497,8.0596,846432.0
2016-01-26 11:00:00,8.19,8.26,8.19,8.24,525848.0,8.0596,8.1285,8.0596,8.1088,525848.0
2016-01-26 11:30:00,8.22,8.25,8.2,8.23,697672.0,8.0891,8.1186,8.0694,8.0989,697672.0
2016-01-26 12:00:00,8.23,8.31,8.23,8.3,570840.0,8.0989,8.1777,8.0989,8.1678,570840.0
2016-01-26 12:30:00,8.3,8.31,8.27,8.29,559096.0,8.1678,8.1777,8.1383,8.158,559096.0
2016-01-26 13:00:00,8.29,8.34,8.27,8.32,415032.0,8.158,8.2072,8.1383,8.1875,415032.0
2016-01-26 13:30:00,8.32,8.32,8.28,8.28,291704.0,8.1875,8.1875,8.1482,8.1482,291704.0
2016-01-26 14:00:00,8.28,8.28,8.23,8.23,546856.0,8.1482,8.1482,8.0989,8.0989,546856.0
2016-01-26 14:30:00,8.23,8.27,8.22,8.24,464544.0,8.0989,8.1383,8.0891,8.1088,464544.0
2016-01-26 15:00:00,8.24,8.24,8.19,8.22,581072.0,8.1088,8.1088,8.0596,8.0891,581072.0
2016-01-26 15:30:00,8.21,8.27,8.2,8.27,1029560.0,8.0793,8.1383,8.0694,8.1383,1029560.0
2016-01-27 09:30:00,8.18,8.21,8.1,8.12,1833480.0,8.0497,8.0793,7.971,7.9907,1833480.0
2016-01-27 10:00:00,8.12,8.12,7.99,7.99,1734952.0,7.9907,7.9907,7.8628,7.8628,1734952.0
2016-01-27 10:30:00,7.99,8.07,7.99,8.04,1490360.0,7.8628,7.9415,7.8628,7.912,1490360.0
2016-01-27 11:00:00,8.05,8.09,8.03,8.09,1091992.0,7.9218,7.9612,7.9021,7.9612,1091992.0
2016-01-27 11:30:00,8.09,8.19,8.09,8.18,1186920.0,7.9612,8.0596,7.9612,8.0497,1186920.0
2016-01-27 12:00:00,8.16,8.24,8.16,8.19,638048.0,8.0301,8.1088,8.0301,8.0596,638048.0
2016-01-27 12:30:00,8.19,8.19,8.17,8.17,459104.0,8.0596,8.0596,8.0399,8.0399,459104.0
2016-01-27 13:00:00,8.16,8.19,8.13,8.13,701672.0,8.0301,8.0596,8.0005,8.0005,701672.0
2016-01-27 13:30:00,8.14,8.16,8.11,8.16,605576.0,8.0104,8.0301,7.9809,8.0301,605576.0
2016-01-27 14:00:00,8.15,8.21,8.0,8.07,1498176.0,8.0202,8.0793,7.8726,7.9415,1498176.0
2016-01-27 14:30:00,8.05,8.08,7.91,7.92,1243856.0,7.9218,7.9513,7.784,7.7939,1243856.0
2016-01-27 15:00:00,7.92,7.92,7.79,7.85,2585000.0,7.7939,7.7939,7.666,7.725,2585000.0
2016-01-27 15:30:00,7.84,7.89,7.81,7.86,2067208.0,7.7152,7.7644,7.6856,7.7348,2067208.0
2016-01-28 09:30:00,8.11,8.12,8.03,8.04,3533216.0,7.9809,7.9907,7.9021,7.912,3533216.0
2016-01-28 10:00:00,8.04,8.04,7.85,7.86,2519632.0,7.912,7.912,7.725,7.7348,2519632.0
2016-01-28 10:30:00,7.86,7.97,7.81,7.96,2355064.0,7.7348,7.8431,7.6856,7.8332,2355064.0
2016-01-28 11:00:00,7.96,8.04,7.96,7.99,1939488.0,7.8332,7.912,7.8332,7.8628,1939488.0
2016-01-28 11:30:00,7.98,7.99,7.91,7.92,1241520.0,7.8529,7.8628,7.784,7.7939,1241520.0
2016-01-28 12:00:00,7.92,8.06,7.92,8.06,884848.0,7.7939,7.9317,7.7939,7.9317,884848.0
2016-01-28 12:30:00,8.06,8.11,8.05,8.06,1633488.0,7.9317,7.9809,7.9218,7.9317,1633488.0
2016-01-28 13:00:00,8.06,8.08,7.97,8.01,1067224.0,7.9317,7.9513,7.8431,7.8825,1067224.0
2016-01-28 13:30:00,8.01,8.06,7.99,8.0,1218880.0,7.8825,7.9317,7.8628,7.8726,1218880.0
2016-01-28 14:00:00,7.99,8.11,7.99,8.11,764816.0,7.8628,7.9809,7.8628,7.9809,764816.0
2016-01-28 14:30:00,8.11,8.12,8.03,8.04,839424.0,7.9809,7.9907,7.9021,7.912,839424.0
2016-01-28 15:00:00,8.04,8.09,8.03,8.07,1088176.0,7.912,7.9612,7.9021,7.9415,1088176.0
2016-01-28 15:30:00,8.06,8.11,8.05,8.07,1115832.0,7.9317,7.9809,7.9218,7.9415,1115832.0
2016-01-29 09:30:00,8.08,8.24,8.07,8.22,3047400.0,7.9513,8.1088,7.9415,8.0891,3047400.0
2016-01-29 10:00:00,8.22,8.27,8.21,8.21,1703992.0,8.0891,8.1383,8.0793,8.0793,1703992.0
2016-01-29 10:30:00,8.21,8.23,8.18,8.2,744648.0,8.0793,8.0989,8.0497,8.0694,744648.0
2016-01-29 11:00:00,8.2,8.24,8.19,8.2,949024.0,8.0694,8.1088,8.0596,8.0694,949024.0
2016-01-29 11:30:00,8.22,8.28,8.2,8.27,1413376.0,8.0891,8.1482,8.0694,8.1383,1413376.0
2016-01-29 12:00:00,8.27,8.32,8.26,8.31,1331232.0,8.1383,8.1875,8.1285,8.1777,1331232.0
2016-01-29 12:30:00,8.31,8.34,8.29,8.33,1134056.0,8.1777,8.2072,8.158,8.1974,1134056.0
2016-01-29 13:00:00,8.33,8.33,8.3,8.31,624920.0,8.1974,8.1974,8.1678,8.1777,624920.0
2016-01-29 13:30:00,8.31,8.35,8.3,8.33,862928.0,8.1777,8.217,8.1678,8.1974,862928.0
2016-01-29 14:00:00,8.33,8.35,8.3,8.35,995736.0,8.1974,8.217,8.1678,8.217,995736.0
2016-01-29 14:30:00,8.35,8.36,8.31,8.32,1139864.0,8.217,8.2269,8.1777,8.1875,1139864.0
2016-01-29 15:00:00,8.32,8.38,8.32,8.37,1351656.0,8.1875,8.2466,8.1875,8.2367,1351656.0
2016-01-29 15:30:00,8.37,8.42,8.36,8.41,2777432.0,8.2367,8.2859,8.2269,8.2761,2777432.0
2016-02-01 09:30:00,8.33,8.38,8.29,8.33,2090736.0,8.1974,8.2466,8.158,8.1974,2090736.0
2016-02-01 10:00:00,8.32,8.37,8.27,8.33,2493728.0,8.1875,8.2367,8.1383,8.1974,2493728.0
2016-02-01 10:30:00,8.33,8.42,8.31,8.41,1298512.0,8.1974,8.2859,8.1777,8.2761,1298512.0
2016-02-01 11:00:00,8.4,8.42,8.36,8.4,724992.0,8.2662,8.2859,8.2269,8.2662,724992.0
2016-02-01 11:30:00,8.4,8.43,8.38,8.4,1421968.0,8.2662,8.2958,8.2466,8.2662,1421968.0
2016-02-01 12:00:00,8.4,8.41,8.35,8.36,603440.0,8.2662,8.2761,8.217,8.2269,603440.0
2016-02-01 12:30:00,8.36,8.37,8.33,8.34,778600.0,8.2269,8.2367,8.1974,8.2072,778600.0
2016-02-01 13:00:00,8.34,8.41,8.33,8.41,1184384.0,8.2072,8.2761,8.1974,8.2761,1184384.0
2016-02-01 13:30:00,8.41,8.41,8.38,8.41,970200.0,8.2761,8.2761,8.2466,8.2761,970200.0
2016-02-01 14:00:00,8.41,8.42,8.36,8.41,1025824.0,8.2761,8.2859,8.2269,8.2761,1025824.0
2016-02-01 14:30:00,8.42,8.47,8.41,8.46,1322920.0,8.2859,8.3351,8.2761,8.3253,1322920.0
2016-02-01 15:00:00,8.46,8.52,8.43,8.52,2381816.0,8.3253,8.3843,8.2958,8.3843,2381816.0
2016-02-01 15:30:00,8.52,8.52,8.45,8.45,2012136.0,8.3843,8.3843,8.3154,8.3154,2012136.0
2016-02-02 09:30:00,8.39,8.39,8.26,8.3,2856032.0,8.2564,8.2564,8.1285,8.1678,2856032.0
2016-02-02 10:00:00,8.3,8.35,8.28,8.31,1476760.0,8.1678,8.217,8.1482,8.1777,1476760.0
2016-02-02 10:30:00,8.3,8.33,8.28,8.3,977496.0,8.1678,8.1974,8.1482,8.1678,977496.0
2016-02-02 11:00:00,8.3,8.34,8.28,8.31,972760.0,8.1678,8.2072,8.1482,8.1777,972760.0
2016-02-02 11:30:00,8.31,8.34,8.26,8.26,1066680.0,8.1777,8.2072,8.1285,8.1285,1066680.0
2016-02-02 12:00:00,8.26,8.27,8.19,8.21,1742128.0,8.1285,8.1383,8.0596,8.0793,1742128.0
2016-02-02 12:30:00,8.21,8.26,8.2,8.24,654752.0,8.0793,8.1285,8.0694,8.1088,654752.0
2016-02-02 13:00:00,8.23,8.23,8.17,8.21,547424.0,8.0989,8.0989,8.0399,8.0793,547424.0
2016-02-02 13:30:00,8.21,8.21,8.13,8.13,1112608.0,8.0793,8.0793,8.0005,8.0005,1112608.0
2016-02-02 14:00:00,8.13,8.15,8.09,8.09,1109048.0,8.0005,8.0202,7.9612,7.9612,1109048.0
2016-02-02 14:30:00,8.09,8.15,8.07,8.07,1071456.0,7.9612,8.0202,7.9415,7.9415,1071456.0
2016-02-02 15:00:00,8.07,8.11,8.04,8.1,3292048.0,7.9415,7.9809,7.912,7.971,3292048.0
2016-02-02 15:30:00,8.1,8.14,8.09,8.1,1791568.0,7.971,8.0104,7.9612,7.971,1791568.0
2016-02-03 09:30:00,8.2,8.2,8.03,8.04,2517368.0,8.0694,8.0694,7.9021,7.912,2517368.0
2016-02-03 10:00:00,8.04,8.04,7.82,7.83,3774016.0,7.912,7.912,7.6955,7.7053,3774016.0
2016-02-03 10:30:00,7.82,7.93,7.76,7.92,4218520.0,7.6955,7.8037,7.6364,7.7939,4218520.0
2016-02-03 11:00:00,7.92,7.93,7.79,7.9,2764312.0,7.7939,7.8037,7.666,7.7742,2764312.0
2016-02-03 11:30:00,7.91,7.97,7.85,7.92,3101840.0,7.784,7.8431,7.725,7.7939,3101840.0
2016-02-03 12:00:00,7.93,7.96,7.87,7.89,1310832.0,7.8037,7.8332,7.7447,7.7644,1310832.0
2016-02-03 12:30:00,7.88,7.88,7.81,7.88,1218304.0,7.7545,7.7545,7.6856,7.7545,1218304.0
2016-02-03 13:00:00,7.89,7.91,7.81,7.83,806192.0,7.7644,7.784,7.6856,7.7053,806192.0
2016-02-03 13:30:00,7.83,7.83,7.74,7.74,1363336.0,7.7053,7.7053,7.6167,7.6167,1363336.0
2016-02-03 14:00:00,7.74,8.02,7.74,7.98,1977920.0,7.6167,7.8923,7.6167,7.8529,1977920.0
2016-02-03 14:30:00,7.99,8.07,7.95,8.07,1896632.0,7.8628,7.9415,7.8234,7.9415,1896632.0
2016-02-03 15:00:00,8.07,8.1,8.0,8.0,2211544.0,7.9415,7.971,7.8726,7.8726,2211544.0
2016-02-03 15:30:00,7.99,8.04,7.96,8.01,2601864.0,7.8628,7.912,7.8332,7.8825,2601864.0
2016-02-04 09:30:00,7.97,8.01,7.82,7.92,2584464.0,7.8431,7.8825,7.6955,7.7939,2584464.0
2016-02-04 10:00:00,7.92,8.1,7.84,8.1,3435768.0,7.7939,7.971,7.7152,7.971,3435768.0
2016-02-04 10:30:00,8.1,8.14,8.06,8.11,1673144.0,7.971,8.0104,7.9317,7.9809,1673144.0
2016-02-04 11:00:00,8.11,8.11,7.93,7.96,1274120.0,7.9809,7.9809,7.8037,7.8332,1274120.0
2016-02-04 11:30:00,7.94,8.0,7.89,7.9,1382744.0,7.8136,7.8726,7.7644,7.7742,1382744.0
2016-02-04 12:00:00,7.91,8.01,7.89,7.97,1360952.0,7.784,7.8825,7.7644,7.8431,1360952.0
2016-02-04 12:30:00,7.96,8.03,7.93,7.97,778560.0,7.8332,7.9021,7.8037,7.8431,778560.0
2016-02-04 13:00:00,7.96,8.05,7.96,8.02,664096.0,7.8332,7.9218,7.8332,7.8923,664096.0
2016-02-04 13:30:00,8.03,8.04,7.93,7.95,724184.0,7.9021,7.912,7.8037,7.8234,724184.0
2016-02-04 14:00:00,7.94,7.96,7.9,7.92,521816.0,7.8136,7.8332,7.7742,7.7939,521816.0
2016-02-04 14:30:00,7.91,7.96,7.87,7.96,921880.0,7.784,7.8332,7.7447,7.8332,921880.0
2016-02-04 15:00:00,7.95,8.0,7.9,7.96,1099112.0,7.8234,7.8726,7.7742,7.8332,1099112.0
2016-02-04 15:30:00,7.97,8.02,7.94,8.01,1856272.0,7.8431,7.8923,7.8136,7.8825,1856272.0
2016-02-05 09:30:00,7.95,7.95,7.76,7.78,3567936.0,7.8234,7.8234,7.6364,7.6561,3567936.0
2016-02-05 10:00:00,7.78,7.82,7.66,7.67,2651824.0,7.6561,7.6955,7.538,7.5479,2651824.0
2016-02-05 10:30:00,7.67,7.74,7.62,7.63,2871232.0,7.5479,7.6167,7.4987,7.5085,2871232.0
2016-02-05 11:00:00,7.63,7.65,7.5,7.55,3245104.0,7.5085,7.5282,7.3806,7.4298,3245104.0
2016-02-05 11:30:00,7.55,7.59,7.51,7.58,2501632.0,7.4298,7.4691,7.3904,7.4593,2501632.0
2016-02-05 12:00:00,7.58,7.61,7.54,7.57,1369744.0,7.4593,7.4888,7.4199,7.4495,1369744.0
2016-02-05 12:30:00,7.57,7.61,7.52,7.56,1094808.0,7.4495,7.4888,7.4003,7.4396,1094808.0
2016-02-05 13:00:00,7.55,7.57,7.53,7.57,1093344.0,7.4298,7.4495,7.4101,7.4495,1093344.0
2016-02-05 13:30:00,7.57,7.57,7.45,7.48,2672424.0,7.4495,7.4495,7.3314,7.3609,2672424.0
2016-02-05 14:00:00,7.48,7.5,7.4,7.42,3094920.0,7.3609,7.3806,7.2822,7.3018,3094920.0
2016-02-05 14:30:00,7.41,7.47,7.41,7.44,2169376.0,7.292,7.351,7.292,7.3215,2169376.0
2016-02-05 15:00:00,7.44,7.49,7.39,7.47,1875456.0,7.3215,7.3707,7.2723,7.351,1875456.0
2016-02-05 15:30:00,7.47,7.47,7.4,7.46,4445808.0,7.351,7.351,7.2822,7.3412,4445808.0
2016-02-08 09:30:00,7.18,7.21,7.1,7.17,4626520.0,7.0657,7.0952,6.9869,7.0558,4626520.0
2016-02-08 10:00:00,7.16,7.22,7.08,7.08,4790152.0,7.046,7.105,6.9673,6.9673,4790152.0
2016-02-08 10:30:00,7.08,7.19,7.07,7.1,3658528.0,6.9673,7.0755,6.9574,6.9869,3658528.0
2016-02-08 11:00:00,7.1,7.12,7.0,7.08,3409872.0,6.9869,7.0066,6.8885,6.9673,3409872.0
2016-02-08 11:30:00,7.08,7.11,7.03,7.11,1840608.0,6.9673,6.9968,6.9181,6.9968,1840608.0
2016-02-08 12:00:00,7.11,7.18,7.09,7.15,2200656.0,6.9968,7.0657,6.9771,7.0361,2200656.0
2016-02-08 12:30:00,7.15,7.18,7.09,7.1,2303688.0,7.0361,7.0657,6.9771,6.9869,2303688.0
2016-02-08 13:00:00,7.1,7.11,7.01,7.04,2264248.0,6.9869,6.9968,6.8984,6.9279,2264248.0
2016-02-08 13:30:00,7.04,7.06,6.99,7.0,2404592.0,6.9279,6.9476,6.8787,6.8885,2404592.0
2016-02-08 14:00:00,6.99,7.05,6.96,6.98,3083592.0,6.8787,6.9377,6.8492,6.8689,3083592.0
2016-02-08 14:30:00,6.98,7.03,6.95,6.99,2736216.0,6.8689,6.9181,6.8393,6.8787,2736216.0
2016-02-08 15:00:00,6.99,7.13,6.98,7.1,3502736.0,6.8787,7.0165,6.8689,6.9869,3502736.0
2016-02-08 15:30:00,7.1,7.29,7.1,7.23,6450120.0,6.9869,7.1739,6.9869,7.1149,6450120.0
2016-02-09 09:30:00,7.04,7.33,7.01,7.27,6758208.0,6.9279,7.2133,6.8984,7.1542,6758208.0
2016-02-09 10:00:00,7.27,7.4,7.25,7.27,4313424.0,7.1542,7.2822,7.1346,7.1542,4313424.0
2016-02-09 10:30:00,7.26,7.27,7.13,7.13,1577256.0,7.1444,7.1542,7.0165,7.0165,1577256.0
2016-02-09 11:00:00,7.13,7.28,7.13,7.27,2477992.0,7.0165,7.1641,7.0165,7.1542,2477992.0
2016-02-09 11:30:00,7.27,7.28,7.16,7.16,1514608.0,7.1542,7.1641,7.046,7.046,1514608.0
2016-02-09 12:00:00,7.17,7.22,7.12,7.15,966736.0,7.0558,7.105,7.0066,7.0361,966736.0
2016-02-09 12:30:00,7.14,7.17,7.1,7.11,740496.0,7.0263,7.0558,6.9869,6.9968,740496.0
2016-02-09 13:00:00,7.11,7.12,7.02,7.05,1412128.0,6.9968,7.0066,6.9082,6.9377,1412128.0
2016-02-09 13:30:00,7.05,7.12,7.04,7.1,1213224.0,6.9377,7.0066,6.9279,6.9869,1213224.0
2016-02-09 14:00:00,7.1,7.2,7.1,7.13,1329280.0,6.9869,7.0853,6.9869,7.0165,1329280.0
2016-02-09 14:30:00,7.14,7.27,7.14,7.25,2373088.0,7.0263,7.1542,7.0263,7.1346,2373088.0
2016-02-09 15:00:00,7.25,7.36,7.2,7.22,2677272.0,7.1346,7.2428,7.0853,7.105,2677272.0
2016-02-09 15:30:00,7.23,7.28,7.16,7.18,2722560.0,7.1149,7.1641,7.046,7.0657,2722560.0
2016-02-10 09:30:00,7.35,7.43,7.29,7.42,4602920.0,7.233,7.3117,7.1739,7.3018,4602920.0
2016-02-10 10:00:00,7.43,7.48,7.39,7.46,3198496.0,7.3117,7.3609,7.2723,7.3412,3198496.0
2016-02-10 10:30:00,7.46,7.53,7.36,7.37,3175656.0,7.3412,7.4101,7.2428,7.2526,3175656.0
2016-02-10 11:00:00,7.38,7.43,7.33,7.37,1980160.0,7.2625,7.3117,7.2133,7.2526,1980160.0
2016-02-10 11:30:00,7.37,7.4,7.31,7.37,1553784.0,7.2526,7.2822,7.1936,7.2526,1553784.0
2016-02-10 12:00:00,7.38,7.43,7.34,7.42,1054536.0,7.2625,7.3117,7.2231,7.3018,1054536.0
2016-02-10 12:30:00,7.43,7.47,7.41,7.47,1522112.0,7.3117,7.351,7.292,7.351,1522112.0
2016-02-10 13:00:00,7.47,7.49,7.4,7.41,1319112.0,7.351,7.3707,7.2822,7.292,1319112.0
2016-02-10 13:30:00,7.41,7.44,7.38,7.4,853984.0,7.292,7.3215,7.2625,7.2822,853984.0
2016-02-10 14:00:00,7.4,7.44,7.39,7.42,707504.0,7.2822,7.3215,7.2723,7.3018,707504.0
2016-02-10 14:30:00,7.42,7.45,7.33,7.34,1125344.0,7.3018,7.3314,7.2133,7.2231,1125344.0
2016-02-10 15:00:00,7.35,7.42,7.27,7.27,1390680.0,7.233,7.3018,7.1542,7.1542,1390680.0
2016-02-10 15:30:00,7.28,7.3,7.23,7.24,2215712.0,7.1641,7.1838,7.1149,7.1247,2215712.0
2016-02-11 09:30:00,7.05,7.22,7.04,7.19,3935624.0,6.9377,7.105,6.9279,7.0755,3935624.0
2016-02-11 10:00:00,7.18,7.22,7.11,7.12,1702720.0,7.0657,7.105,6.9968,7.0066,1702720.0
2016-02-11 10:30:00,7.11,7.15,7.08,7.09,1276088.0,6.9968,7.0361,6.9673,6.9771,1276088.0
2016-02-11 11:00:00,7.09,7.11,7.03,7.05,2106136.0,6.9771,6.9968,6.9181,6.9377,2106136.0
2016-02-11 11:30:00,7.05,7.12,7.01,7.1,2347352.0,6.9377,7.0066,6.8984,6.9869,2347352.0
2016-02-11 12:00:00,7.1,7.14,7.06,7.09,2251960.0,6.9869,7.0263,6.9476,6.9771,2251960.0
2016-02-11 12:30:00,7.09,7.17,7.06,7.16,1128528.0,6.9771,7.0558,6.9476,7.046,1128528.0
2016-02-11 13:00:00,7.16,7.19,7.14,7.15,1344104.0,7.046,7.0755,7.0263,7.0361,1344104.0
2016-02-11 13:30:00,7.14,7.17,7.09,7.1,1166216.0,7.0263,7.0558,6.9771,6.9869,1166216.0
2016-02-11 14:00:00,7.1,7.13,7.06,7.07,1184984.0,6.9869,7.0165,6.9476,6.9574,1184984.0
2016-02-11 14:30:00,7.06,7.27,7.02,7.22,5330712.0,6.9476,7.1542,6.9082,7.105,5330712.0
2016-02-11 15:00:00,7.22,7.28,7.16,7.27,2767424.0,7.105,7.1641,7.046,7.1542,2767424.0
2016-02-11 15:30:00,7.27,7.33,7.21,7.22,4188064.0,7.1542,7.2133,7.0952,7.105,4188064.0
2016-02-12 09:30:00,7.38,7.4,7.25,7.26,3511784.0,7.2625,7.2822,7.1346,7.1444,3511784.0
2016-02-12 10:00:00,7.25,7.32,7.24,7.31,1330688.0,7.1346,7.2034,7.1247,7.1936,1330688.0
2016-02-12 10:30:00,7.31,7.34,7.28,7.29,1778400.0,7.1936,7.2231,7.1641,7.1739,1778400.0
2016-02-12 11:00:00,7.29,7.42,7.29,7.42,2070264.0,7.1739,7.3018,7.1739,7.3018,2070264.0
2016-02-12 11:30:00,7.43,7.44,7.36,7.38,896344.0,7.3117,7.3215,7.2428,7.2625,896344.0
2016-02-12 12:00:00,7.38,7.41,7.37,7.4,778928.0,7.2625,7.292,7.2526,7.2822,778928.0
2016-02-12 12:30:00,7.39,7.41,7.37,7.38,359152.0,7.2723,7.292,7.2526,7.2625,359152.0
2016-02-12 13:00:00,7.37,7.38,7.3,7.33,891944.0,7.2526,7.2625,7.1838,7.2133,891944.0
2016-02-12 13:30:00,7.33,7.35,7.32,7.34,539632.0,7.2133,7.233,7.2034,7.2231,539632.0
2016-02-12 14:00:00,7.33,7.42,7.33,7.42,1253664.0,7.2133,7.3018,7.2133,7.3018,1253664.0
2016-02-12 14:30:00,7.42,7.43,7.39,7.41,1021280.0,7.3018,7.3117,7.2723,7.292,1021280.0
2016-02-12 15:00:00,7.41,7.45,7.39,7.44,1300792.0,7.292,7.3314,7.2723,7.3215,1300792.0
2016-02-12 15:30:00,7.44,7.44,7.39,7.43,1889128.0,7.3215,7.3215,7.2723,7.3117,1889128.0
2016-02-16 09:30:00,7.65,7.73,7.64,7.67,3874664.0,7.5282,7.6069,7.5183,7.5479,3874664.0
2016-02-16 10:00:00,7.66,7.68,7.61,7.63,1884616.0,7.538,7.5577,7.4888,7.5085,1884616.0
2016-02-16 10:30:00,7.63,7.68,7.61,7.61,1314152.0,7.5085,7.5577,7.4888,7.4888,1314152.0
2016-02-16 11:00:00,7.61,7.63,7.56,7.6,1084600.0,7.4888,7.5085,7.4396,7.479,1084600.0
2016-02-16 11:30:00,7.61,7.68,7.61,7.68,1709024.0,7.4888,7.5577,7.4888,7.5577,1709024.0
2016-02-16 12:00:00,7.67,7.7,7.67,7.68,1038688.0,7.5479,7.5774,7.5479,7.5577,1038688.0
2016-02-16 12:30:00,7.68,7.71,7.66,7.71,775800.0,7.5577,7.5872,7.538,7.5872,775800.0
2016-02-16 13:00:00,7.71,7.74,7.71,7.71,1712008.0,7.5872,7.6167,7.5872,7.5872,1712008.0
2016-02-16 13:30:00,7.71,7.73,7.7,7.72,504416.0,7.5872,7.6069,7.5774,7.5971,504416.0
2016-02-16 14:00:00,7.73,7.74,7.72,7.74,752368.0,7.6069,7.6167,7.5971,7.6167,752368.0
2016-02-16 14:30:00,7.74,7.75,7.71,7.72,1488944.0,7.6167,7.6266,7.5872,7.5971,1488944.0
2016-02-16 15:00:00,7.72,7.74,7.7,7.74,853752.0,7.5971,7.6167,7.5774,7.6167,853752.0
2016-02-16 15:30:00,7.74,7.76,7.7,7.75,1779704.0,7.6167,7.6364,7.5774,7.6266,1779704.0
2016-02-17 09:30:00,7.89,7.92,7.84,7.91,4030704.0,7.7644,7.7939,7.7152,7.784,4030704.0
2016-02-17 10:00:00,7.91,8.02,7.91,8.02,2925784.0,7.784,7.8923,7.784,7.8923,2925784.0
2016-02-17 10:30:00,8.02,8.03,7.99,8.02,1638160.0,7.8923,7.9021,7.8628,7.8923,1638160.0
2016-02-17 11:00:00,8.02,8.04,7.99,8.02,2104912.0,7.8923,7.912,7.8628,7.8923,2104912.0
2016-02-17 11:30:00,8.02,8.04,8.01,8.02,799504.0,7.8923,7.912,7.8825,7.8923,799504.0
2016-02-17 12:00:00,8.02,8.09,8.02,8.08,1642840.0,7.8923,7.9612,7.8923,7.9513,1642840.0
2016-02-17 12:30:00,8.08,8.11,8.08,8.09,1888200.0,7.9513,7.9809,7.9513,7.9612,1888200.0
2016-02-17 13:00:00,8.09,8.12,8.08,8.11,1072664.0,7.9612,7.9907,7.9513,7.9809,1072664.0
2016-02-17 13:30:00,8.11,8.11,8.07,8.07,1238280.0,7.9809,7.9809,7.9415,7.9415,1238280.0
2016-02-17 14:00:00,8.07,8.14,8.06,8.12,2137136.0,7.9415,8.0104,7.9317,7.9907,2137136.0
2016-02-17 14:30:00,8.12,8.14,8.08,8.09,1021480.0,7.9907,8.0104,7.9513,7.9612,1021480.0
2016-02-17 15:00:00,8.09,8.11,8.07,8.08,834112.0,7.9612,7.9809,7.9415,7.9513,834112.0
2016-02-17 15:30:00,8.08,8.12,8.07,8.12,2728680.0,7.9513,7.9907,7.9415,7.9907,2728680.0
2016-02-18 09:30:00,8.16,8.17,8.07,8.08,2712800.0,8.0301,8.0399,7.9415,7.9513,2712800.0
2016-02-18 10:00:00,8.08,8.1,8.05,8.1,1450160.0,7.9513,7.971,7.9218,7.971,1450160.0
2016-02-18 10:30:00,8.09,8.09,8.02,8.02,651544.0,7.9612,7.9612,7.8923,7.8923,651544.0
2016-02-18 11:00:00,8.02,8.03,7.97,8.02,2384056.0,7.8923,7.9021,7.8431,7.8923,2384056.0
2016-02-18 11:30:00,8.02,8.06,8.0,8.06,1484656.0,7.8923,7.9317,7.8726,7.9317,1484656.0
2016-02-18 12:00:00,8.06,8.06,8.03,8.05,1092232.0,7.9317,7.9317,7.9021,7.9218,1092232.0
2016-02-18 12:30:00,8.05,8.06,8.01,8.01,381152.0,7.9218,7.9317,7.8825,7.8825,381152.0
2016-02-18 13:00:00,8.01,8.03,7.99,8.0,789280.0,7.8825,7.9021,7.8628,7.8726,789280.0
2016-02-18 13:30:00,8.0,8.01,7.95,7.97,1394808.0,7.8726,7.8825,7.8234,7.8431,1394808.0
2016-02-18 14:00:00,7.97,8.01,7.97,8.01,539736.0,7.8431,7.8825,7.8431,7.8825,539736.0
2016-02-18 14:30:00,8.01,8.04,8.01,8.01,819920.0,7.8825,7.912,7.8825,7.8825,819920.0
2016-02-18 15:00:00,8.01,8.02,7.94,7.96,641704.0,7.8825,7.8923,7.8136,7.8332,641704.0
2016-02-18 15:30:00,7.96,7.97,7.91,7.93,2955160.0,7.8332,7.8431,7.784,7.8037,2955160.0
2016-02-19 09:30:00,7.87,7.92,7.82,7.89,1472552.0,7.7447,7.7939,7.6955,7.7644,1472552.0
2016-02-19 10:00:00,7.88,7.98,7.85,7.95,870392.0,7.7545,7.8529,7.725,7.8234,870392.0
2016-02-19 10:30:00,7.96,8.0,7.95,7.96,643976.0,7.8332,7.8726,7.8234,7.8332,643976.0
2016-02-19 11:00:00,7.94,8.0,7.91,7.99,828416.0,7.8136,7.8726,7.784,7.8628,828416.0
2016-02-19 11:30:00,7.99,8.03,7.97,7.98,599208.0,7.8628,7.9021,7.8431,7.8529,599208.0
2016-02-19 12:00:00,7.98,8.0,7.97,7.98,425504.0,7.8529,7.8726,7.8431,7.8529,425504.0
2016-02-19 12:30:00,7.98,8.01,7.97,7.98,736952.0,7.8529,7.8825,7.8431,7.8529,736952.0
2016-02-19 13:00:00,7.98,8.0,7.96,7.98,376184.0,7.8529,7.8726,7.8332,7.8529,376184.0
2016-02-19 13:30:00,7.98,7.99,7.96,7.98,333712.0,7.8529,7.8628,7.8332,7.8529,333712.0
2016-02-19 14:00:00,7.98,7.99,7.97,7.97,510896.0,7.8529,7.8628,7.8431,7.8431,510896.0
2016-02-19 14:30:00,7.97,7.97,7.92,7.92,529504.0,7.8431,7.8431,7.7939,7.7939,529504.0
2016-02-19 15:00:00,7.93,7.98,7.92,7.98,604664.0,7.8037,7.8529,7.7939,7.8529,604664.0
2016-02-19 15:30:00,7.98,8.0,7.96,7.98,2088272.0,7.8529,7.8726,7.8332,7.8529,2088272.0
2016-02-22 09:30:00,8.13,8.21,8.11,8.2,2121032.0,8.0005,8.0793,7.9809,8.0694,2121032.0
2016-02-22 10:00:00,8.21,8.23,8.17,8.18,1384320.0,8.0793,8.0989,8.0399,8.0497,1384320.0
2016-02-22 10:30:00,8.18,8.2,8.15,8.17,618104.0,8.0497,8.0694,8.0202,8.0399,618104.0
2016-02-22 11:00:00,8.17,8.21,8.16,8.21,828304.0,8.0399,8.0793,8.0301,8.0793,828304.0
2016-02-22 11:30:00,8.21,8.22,8.2,8.22,453160.0,8.0793,8.0891,8.0694,8.0891,453160.0
2016-02-22 12:00:00,8.22,8.22,8.2,8.22,372072.0,8.0891,8.0891,8.0694,8.0891,372072.0
2016-02-22 12:30:00,8.22,8.24,8.19,8.2,761280.0,8.0891,8.1088,8.0596,8.0694,761280.0
2016-02-22 13:00:00,8.2,8.22,8.2,8.22,315120.0,8.0694,8.0891,8.0694,8.0891,315120.0
2016-02-22 13:30:00,8.22,8.26,8.22,8.24,556896.0,8.0891,8.1285,8.0891,8.1088,556896.0
2016-02-22 14:00:00,8.24,8.24,8.2,8.22,896216.0,8.1088,8.1088,8.0694,8.0891,896216.0
2016-02-22 14:30:00,8.22,8.22,8.2,8.21,620912.0,8.0891,8.0891,8.0694,8.0793,620912.0
2016-02-22 15:00:00,8.21,8.21,8.18,8.2,860208.0,8.0793,8.0793,8.0497,8.0694,860208.0
2016-02-22 15:30:00,8.2,8.24,8.2,8.24,1818192.0,8.0694,8.1088,8.0694,8.1088,1818192.0
2016-02-23 09:30:00,8.14,8.19,8.13,8.16,1266568.0,8.0104,8.0596,8.0005,8.0301,1266568.0
2016-02-23 10:00:00,8.16,8.16,8.06,8.09,1200576.0,8.0301,8.0301,7.9317,7.9612,1200576.0
2016-02-23 10:30:00,8.09,8.1,8.01,8.03,1279984.0,7.9612,7.971,7.8825,7.9021,1279984.0
2016-02-23 11:00:00,8.03,8.04,7.99,8.01,641920.0,7.9021,7.912,7.8628,7.8825,641920.0
2016-02-23 11:30:00,8.02,8.07,8.0,8.04,797888.0,7.8923,7.9415,7.8726,7.912,797888.0
2016-02-23 12:00:00,8.04,8.04,8.01,8.04,203952.0,7.912,7.912,7.8825,7.912,203952.0
2016-02-23 12:30:00,8.04,8.06,8.04,8.06,405552.0,7.912,7.9317,7.912,7.9317,405552.0
2016-02-23 13:00:00,8.06,8.06,8.03,8.04,241352.0,7.9317,7.9317,7.9021,7.912,241352.0
2016-02-23 13:30:00,8.04,8.04,8.0,8.02,714872.0,7.912,7.912,7.8726,7.8923,714872.0
2016-02-23 14:00:00,8.02,8.05,8.01,8.03,1248192.0,7.8923,7.9218,7.8825,7.9021,1248192.0
2016-02-23 14:30:00,8.03,8.04,7.99,8.0,443928.0,7.9021,7.912,7.8628,7.8726,443928.0
2016-02-23 15:00:00,8.0,8.0,7.96,7.97,1150112.0,7.8726,7.8726,7.8332,7.8431,1150112.0
2016-02-23 15:30:00,7.98,8.03,7.96,7.97,1578768.0,7.8529,7.9021,7.8332,7.8431,1578768.0
2016-02-24 09:30:00,7.79,7.8,7.7,7.72,3564688.0,7.666,7.6758,7.5774,7.5971,3564688.0
2016-02-24 10:00:00,7.72,7.76,7.69,7.71,1568768.0,7.5971,7.6364,7.5675,7.5872,1568768.0
2016-02-24 10:30:00,7.71,7.78,7.68,7.76,1969224.0,7.5872,7.6561,7.5577,7.6364,1969224.0
2016-02-24 11:00:00,7.77,7.77,7.72,7.74,1149528.0,7.6463,7.6463,7.5971,7.6167,1149528.0
2016-02-24 11:30:00,7.74,7.86,7.74,7.85,1746312.0,7.6167,7.7348,7.6167,7.725,1746312.0
2016-02-24 12:00:00,7.85,7.9,7.85,7.86,1721248.0,7.725,7.7742,7.725,7.7348,1721248.0
2016-02-24 12:30:00,7.86,7.89,7.83,7.87,1254032.0,7.7348,7.7644,7.7053,7.7447,1254032.0
2016-02-24 13:00:00,7.87,7.93,7.87,7.91,1666504.0,7.7447,7.8037,7.7447,7.784,1666504.0
2016-02-24 13:30:00,7.91,7.94,7.89,7.92,447792.0,7.784,7.8136,7.7644,7.7939,447792.0
2016-02-24 14:00:00,7.93,8.05,7.92,8.05,2550048.0,7.8037,7.9218,7.7939,7.9218,2550048.0
2016-02-24 14:30:00,8.04,8.06,8.02,8.02,848712.0,7.912,7.9317,7.8923,7.8923,848712.0
2016-02-24 15:00:00,8.03,8.13,8.03,8.12,1706792.0,7.9021,8.0005,7.9021,7.9907,1706792.0
2016-02-24 15:30:00,8.12,8.14,8.08,8.12,1627216.0,7.9907,8.0104,7.9513,7.9907,1627216.0
2016-02-25 09:30:00,8.16,8.18,8.04,8.04,2012864.0,8.0301,8.0497,7.912,7.912,2012864.0
2016-02-25 10:00:00,8.05,8.1,8.01,8.1,1405768.0,7.9218,7.971,7.8825,7.971,1405768.0
2016-02-25 10:30:00,8.1,8.13,8.06,8.08,1676736.0,7.971,8.0005,7.9317,7.9513,1676736.0
2016-02-25 11:00:00,8.08,8.12,8.06,8.11,842216.0,7.9513,7.9907,7.9317,7.9809,842216.0
2016-02-25 11:30:00,8.11,8.13,8.07,8.13,1600512.0,7.9809,8.0005,7.9415,8.0005,1600512.0
2016-02-25 12:00:00,8.13,8.13,8.09,8.1,1048152.0,8.0005,8.0005,7.9612,7.971,1048152.0
2016-02-25 12:30:00,8.1,8.1,8.06,8.09,1135000.0,7.971,7.971,7.9317,7.9612,1135000.0
2016-02-25 13:00:00,8.09,8.15,8.09,8.14,1368096.0,7.9612,8.0202,7.9612,8.0104,1368096.0
2016-02-25 13:30:00,8.14,8.19,8.14,8.18,1138656.0,8.0104,8.0596,8.0104,8.0497,1138656.0
2016-02-25 14:00:00,8.18,8.19,8.16,8.18,545280.0,8.0497,8.0596,8.0301,8.0497,545280.0
2016-02-25 14:30:00,8.18,8.18,8.13,8.15,599512.0,8.0497,8.0497,8.0005,8.0202,599512.0
2016-02-25 15:00:00,8.15,8.2,8.15,8.18,1702568.0,8.0202,8.0694,8.0202,8.0497,1702568.0
2016-02-25 15:30:00,8.18,8.27,8.17,8.27,1902344.0,8.0497,8.1383,8.0399,8.1383,1902344.0
2016-02-26 09:30:00,8.4,8.41,8.35,8.36,2483776.0,8.2662,8.2761,8.217,8.2269,2483776.0
2016-02-26 10:00:00,8.35,8.35,8.28,8.3,1656336.0,8.217,8.217,8.1482,8.1678,1656336.0
2016-02-26 10:30:00,8.3,8.35,8.3,8.34,1688648.0,8.1678,8.217,8.1678,8.2072,1688648.0
2016-02-26 11:00:00,8.34,8.35,8.29,8.29,734904.0,8.2072,8.217,8.158,8.158,734904.0
2016-02-26 11:30:00,8.28,8.29,8.26,8.28,1001000.0,8.1482,8.158,8.1285,8.1482,1001000.0
2016-02-26 12:00:00,8.28,8.28,8.22,8.24,636576.0,8.1482,8.1482,8.0891,8.1088,636576.0
2016-02-26 12:30:00,8.25,8.3,8.24,8.29,1135280.0,8.1186,8.1678,8.1088,8.158,1135280.0
2016-02-26 13:00:00,8.28,8.3,8.26,8.26,673696.0,8.1482,8.1678,8.1285,8.1285,673696.0
2016-02-26 13:30:00,8.26,8.29,8.23,8.25,899728.0,8.1285,8.158,8.0989,8.1186,899728.0
2016-02-26 14:00:00,8.26,8.29,8.25,8.29,427240.0,8.1285,8.158,8.1186,8.158,427240.0
2016-02-26 14:30:00,8.28,8.29,8.22,8.24,487840.0,8.1482,8.158,8.0891,8.1088,487840.0
2016-02-26 15:00:00,8.23,8.29,8.23,8.26,477904.0,8.0989,8.158,8.0989,8.1285,477904.0
2016-02-26 15:30:00,8.26,8.28,8.25,8.25,1171048.0,8.1285,8.1482,8.1186,8.1186,1171048.0
2016-02-29 09:30:00,8.24,8.31,8.22,8.28,1922416.0,8.1088,8.1777,8.0891,8.1482,1922416.0
2016-02-29 10:00:00,8.28,8.31,8.24,8.27,910112.0,8.1482,8.1777,8.1088,8.1383,910112.0
2016-02-29 10:30:00,8.28,8.31,8.26,8.3,538248.0,8.1482,8.1777,8.1285,8.1678,538248.0
2016-02-29 11:00:00,8.3,8.33,8.28,8.31,573088.0,8.1678,8.1974,8.1482,8.1777,573088.0
2016-02-29 11:30:00,8.31,8.36,8.31,8.35,1578800.0,8.1777,8.2269,8.1777,8.217,1578800.0
2016-02-29 12:00:00,8.35,8.36,8.33,8.33,591584.0,8.217,8.2269,8.1974,8.1974,591584.0
2016-02-29 12:30:00,8.33,8.34,8.31,8.34,270048.0,8.1974,8.2072,8.1777,8.2072,270048.0
2016-02-29 13:00:00,8.34,8.34,8.29,8.29,321784.0,8.2072,8.2072,8.158,8.158,321784.0
2016-02-29 13:30:00,8.28,8.29,8.27,8.29,288960.0,8.1482,8.158,8.1383,8.158,288960.0
2016-02-29 14:00:00,8.29,8.29,8.2,8.23,770296.0,8.158,8.158,8.0694,8.0989,770296.0
2016-02-29 14:30:00,8.23,8.24,8.19,8.2,642280.0,8.0989,8.1088,8.0596,8.0694,642280.0
2016-02-29 15:00:00,8.19,8.2,8.13,8.18,1141960.0,8.0596,8.0694,8.0005,8.0497,1141960.0
2016-02-29 15:30:00,8.18,8.2,8.11,8.11,1055512.0,8.0497,8.0694,7.9809,7.9809,1055512.0
2016-03-01 09:30:00,8.26,8.28,8.22,8.27,1397568.0,8.1285,8.1482,8.0891,8.1383,1397568.0
2016-03-01 10:00:00,8.27,8.4,8.27,8.39,2038312.0,8.1383,8.2662,8.1383,8.2564,2038312.0
2016-03-01 10:30:00,8.4,8.42,8.38,8.39,1093792.0,8.2662,8.2859,8.2466,8.2564,1093792.0
2016-03-01 11:00:00,8.39,8.45,8.39,8.45,1745664.0,8.2564,8.3154,8.2564,8.3154,1745664.0
2016-03-01 11:30:00,8.45,8.51,8.45,8.5,1172576.0,8.3154,8.3745,8.3154,8.3646,1172576.0
2016-03-01 12:00:00,8.5,8.55,8.5,8.53,416496.0,8.3646,8.4139,8.3646,8.3942,416496.0
2016-03-01 12:30:00,8.53,8.54,8.51,8.53,311576.0,8.3942,8.404,8.3745,8.3942,311576.0
2016-03-01 13:00:00,8.53,8.55,8.51,8.54,367504.0,8.3942,8.4139,8.3745,8.404,367504.0
2016-03-01 13:30:00,8.54,8.57,8.54,8.56,1285864.0,8.404,8.4335,8.404,8.4237,1285864.0
2016-03-01 14:00:00,8.55,8.58,8.55,8.56,526776.0,8.4139,8.4434,8.4139,8.4237,526776.0
2016-03-01 14:30:00,8.56,8.6,8.55,8.6,1084176.0,8.4237,8.4631,8.4139,8.4631,1084176.0
2016-03-01 15:00:00,8.6,8.62,8.58,8.59,738416.0,8.4631,8.4827,8.4434,8.4532,738416.0
2016-03-01 15:30:00,8.59,8.63,8.56,8.63,1402328.0,8.4532,8.4926,8.4237,8.4926,1402328.0
2016-03-02 09:30:00,8.6,8.63,8.55,8.58,1835480.0,8.4631,8.4926,8.4139,8.4434,1835480.0
2016-03-02 10:00:00,8.57,8.64,8.57,8.6,1289264.0,8.4335,8.5024,8.4335,8.4631,1289264.0
2016-03-02 10:30:00,8.6,8.6,8.54,8.6,1973400.0,8.4631,8.4631,8.404,8.4631,1973400.0
2016-03-02 11:00:00,8.59,8.62,8.55,8.56,1016816.0,8.4532,8.4827,8.4139,8.4237,1016816.0
2016-03-02 11:30:00,8.56,8.58,8.51,8.52,1502400.0,8.4237,8.4434,8.3745,8.3843,1502400.0
2016-03-02 12:00:00,8.51,8.54,8.5,8.52,1323752.0,8.3745,8.404,8.3646,8.3843,1323752.0
2016-03-02 12:30:00,8.52,8.56,8.51,8.55,1476224.0,8.3843,8.4237,8.3745,8.4139,1476224.0
2016-03-02 13:00:00,8.55,8.57,8.54,8.56,401024.0,8.4139,8.4335,8.404,8.4237,401024.0
2016-03-02 13:30:00,8.56,8.58,8.53,8.53,345624.0,8.4237,8.4434,8.3942,8.3942,345624.0
2016-03-02 14:00:00,8.53,8.55,8.5,8.54,487632.0,8.3942,8.4139,8.3646,8.404,487632.0
2016-03-02 14:30:00,8.54,8.6,8.54,8.58,1643448.0,8.404,8.4631,8.404,8.4434,1643448.0
2016-03-02 15:00:00,8.58,8.61,8.55,8.58,841432.0,8.4434,8.4729,8.4139,8.4434,841432.0
2016-03-02 15:30:00,8.58,8.64,8.56,8.63,1732304.0,8.4434,8.5024,8.4237,8.4926,1732304.0
2016-03-03 09:30:00,8.62,8.63,8.55,8.56,1277776.0,8.4827,8.4926,8.4139,8.4237,1277776.0
2016-03-03 10:00:00,8.57,8.59,8.52,8.55,2872472.0,8.4335,8.4532,8.3843,8.4139,2872472.0
2016-03-03 10:30:00,8.56,8.58,8.55,8.56,1207648.0,8.4237,8.4434,8.4139,8.4237,1207648.0
2016-03-03 11:00:00,8.56,8.56,8.49,8.5,835304.0,8.4237,8.4237,8.3548,8.3646,835304.0
2016-03-03 11:30:00,8.5,8.52,8.48,8.52,597504.0,8.3646,8.3843,8.345,8.3843,597504.0
2016-03-03 12:00:00,8.52,8.54,8.51,8.51,756712.0,8.3843,8.404,8.3745,8.3745,756712.0
2016-03-03 12:30:00,8.51,8.53,8.5,8.52,446920.0,8.3745,8.3942,8.3646,8.3843,446920.0
2016-03-03 13:00:00,8.53,8.55,8.52,8.53,421968.0,8.3942,8.4139,8.3843,8.3942,421968.0
2016-03-03 13:30:00,8.53,8.59,8.53,8.58,814408.0,8.3942,8.4532,8.3942,8.4434,814408.0
2016-03-03 14:00:00,8.58,8.6,8.56,8.58,650368.0,8.4434,8.4631,8.4237,8.4434,650368.0
2016-03-03 14:30:00,8.58,8.6,8.56,8.58,752160.0,8.4434,8.4631,8.4237,8.4434,752160.0
2016-03-03 15:00:00,8.59,8.6,8.56,8.58,626608.0,8.4532,8.4631,8.4237,8.4434,626608.0
2016-03-03 15:30:00,8.58,8.6,8.57,8.6,1798600.0,8.4434,8.4631,8.4335,8.4631,1798600.0
2016-03-04 09:30:00,8.62,8.63,8.5,8.53,1670360.0,8.4827,8.4926,8.3646,8.3942,1670360.0
2016-03-04 10:00:00,8.53,8.56,8.5,8.56,683184.0,8.3942,8.4237,8.3646,8.4237,683184.0
2016-03-04 10:30:00,8.55,8.62,8.54,8.6,1376464.0,8.4139,8.4827,8.404,8.4631,1376464.0
2016-03-04 11:00:00,8.6,8.68,8.6,8.64,1738632.0,8.4631,8.5418,8.4631,8.5024,1738632.0
2016-03-04 11:30:00,8.64,8.65,8.61,8.64,740824.0,8.5024,8.5123,8.4729,8.5024,740824.0
2016-03-04 12:00:00,8.65,8.65,8.62,8.63,615440.0,8.5123,8.5123,8.4827,8.4926,615440.0
2016-03-04 12:30:00,8.64,8.67,8.63,8.67,742544.0,8.5024,8.5319,8.4926,8.5319,742544.0
2016-03-04 13:00:00,8.67,8.67,8.64,8.67,912640.0,8.5319,8.5319,8.5024,8.5319,912640.0
2016-03-04 13:30:00,8.67,8.72,8.66,8.71,1078072.0,8.5319,8.5811,8.5221,8.5713,1078072.0
2016-03-04 14:00:00,8.71,8.71,8.63,8.64,778792.0,8.5713,8.5713,8.4926,8.5024,778792.0
2016-03-04 14:30:00,8.64,8.65,8.56,8.58,639416.0,8.5024,8.5123,8.4237,8.4434,639416.0
2016-03-04 15:00:00,8.59,8.62,8.55,8.62,971240.0,8.4532,8.4827,8.4139,8.4827,971240.0
2016-03-04 15:30:00,8.62,8.64,8.59,8.61,1110080.0,8.4827,8.5024,8.4532,8.4729,1110080.0
2016-03-07 09:30:00,8.52,8.55,8.46,8.47,2323368.0,8.3843,8.4139,8.3253,8.3351,2323368.0
2016-03-07 10:00:00,8.46,8.51,8.45,8.46,2254432.0,8.3253,8.3745,8.3154,8.3253,2254432.0
2016-03-07 10:30:00,8.46,8.52,8.46,8.5,1148560.0,8.3253,8.3843,8.3253,8.3646,1148560.0
2016-03-07 11:00:00,8.51,8.56,8.49,8.54,2030736.0,8.3745,8.4237,8.3548,8.404,2030736.0
2016-03-07 11:30:00,8.54,8.62,8.54,8.58,1966408.0,8.404,8.4827,8.404,8.4434,1966408.0
2016-03-07 12:00:00,8.58,8.59,8.56,8.58,413512.0,8.4434,8.4532,8.4237,8.4434,413512.0
2016-03-07 12:30:00,8.58,8.6,8.57,8.58,273328.0,8.4434,8.4631,8.4335,8.4434,273328.0
2016-03-07 13:00:00,8.58,8.61,8.53,8.53,485648.0,8.4434,8.4729,8.3942,8.3942,485648.0
2016-03-07 13:30:00,8.53,8.53,8.47,8.48,750408.0,8.3942,8.3942,8.3351,8.345,750408.0
2016-03-07 14:00:00,8.48,8.5,8.43,8.44,572072.0,8.345,8.3646,8.2958,8.3056,572072.0
2016-03-07 14:30:00,8.43,8.44,8.39,8.42,496496.0,8.2958,8.3056,8.2564,8.2859,496496.0
2016-03-07 15:00:00,8.42,8.49,8.38,8.48,830152.0,8.2859,8.3548,8.2466,8.345,830152.0
2016-03-07 15:30:00,8.48,8.53,8.47,8.51,2432808.0,8.345,8.3942,8.3351,8.3745,2432808.0
2016-03-08 09:30:00,8.38,8.48,8.34,8.43,2675024.0,8.2466,8.345,8.2072,8.2958,2675024.0
2016-03-08 10:00:00,8.43,8.47,8.38,8.38,2202560.0,8.2958,8.3351,8.2466,8.2466,2202560.0
2016-03-08 10:30:00,8.38,8.42,8.36,8.4,1278808.0,8.2466,8.2859,8.2269,8.2662,1278808.0
2016-03-08 11:00:00,8.4,8.47,8.4,8.46,865360.0,8.2662,8.3351,8.2662,8.3253,865360.0
2016-03-08 11:30:00,8.45,8.49,8.42,8.48,916632.0,8.3154,8.3548,8.2859,8.345,916632.0
2016-03-08 12:00:00,8.48,8.53,8.46,8.5,786800.0,8.345,8.3942,8.3253,8.3646,786800.0
2016-03-08 12:30:00,8.51,8.51,8.46,8.48,867048.0,8.3745,8.3745,8.3253,8.345,867048.0
2016-03-08 13:00:00,8.48,8.51,8.45,8.5,654528.0,8.345,8.3745,8.3154,8.3646,654528.0
2016-03-08 13:30:00,8.5,8.53,8.5,8.51,586160.0,8.3646,8.3942,8.3646,8.3745,586160.0
2016-03-08 14:00:00,8.51,8.52,8.46,8.46,549528.0,8.3745,8.3843,8.3253,8.3253,549528.0
2016-03-08 14:30:00,8.47,8.47,8.43,8.44,365288.0,8.3351,8.3351,8.2958,8.3056,365288.0
2016-03-08 15:00:00,8.44,8.45,8.4,8.4,416568.0,8.3056,8.3154,8.2662,8.2662,416568.0
2016-03-08 15:30:00,8.4,8.42,8.33,8.36,2613528.0,8.2662,8.2859,8.1974,8.2269,2613528.0
2016-03-09 09:30:00,8.43,8.43,8.33,8.37,1284512.0,8.2958,8.2958,8.1974,8.2367,1284512.0
2016-03-09 10:00:00,8.36,8.41,8.36,8.41,1109160.0,8.2269,8.2761,8.2269,8.2761,1109160.0
2016-03-09 10:30:00,8.41,8.47,8.34,8.36,2462120.0,8.2761,8.3351,8.2072,8.2269,2462120.0
2016-03-09 11:00:00,8.36,8.43,8.36,8.43,1654672.0,8.2269,8.2958,8.2269,8.2958,1654672.0
2016-03-09 11:30:00,8.44,8.46,8.42,8.45,1470184.0,8.3056,8.3253,8.2859,8.3154,1470184.0
2016-03-09 12:00:00,8.45,8.45,8.43,8.45,647304.0,8.3154,8.3154,8.2958,8.3154,647304.0
2016-03-09 12:30:00,8.45,8.45,8.39,8.4,911512.0,8.3154,8.3154,8.2564,8.2662,911512.0
2016-03-09 13:00:00,8.4,8.43,8.39,8.41,1073016.0,8.2662,8.2958,8.2564,8.2761,1073016.0
2016-03-09 13:30:00,8.41,8.47,8.41,8.46,987712.0,8.2761,8.3351,8.2761,8.3253,987712.0
2016-03-09 14:00:00,8.46,8.47,8.45,8.46,689912.0,8.3253,8.3351,8.3154,8.3253,689912.0
2016-03-09 14:30:00,8.46,8.46,8.43,8.45,505272.0,8.3253,8.3253,8.2958,8.3154,505272.0
2016-03-09 15:00:00,8.45,8.46,8.41,8.43,853432.0,8.3154,8.3253,8.2761,8.2958,853432.0
2016-03-09 15:30:00,8.43,8.47,8.42,8.47,2274400.0,8.2958,8.3351,8.2859,8.3351,2274400.0
2016-03-10 09:30:00,8.55,8.63,8.5,8.63,3074256.0,8.4139,8.4926,8.3646,8.4926,3074256.0
2016-03-10 10:00:00,8.63,8.64,8.56,8.56,1818464.0,8.4926,8.5024,8.4237,8.4237,1818464.0
2016-03-10 10:30:00,8.55,8.56,8.42,8.43,2712288.0,8.4139,8.4237,8.2859,8.2958,2712288.0
2016-03-10 11:00:00,8.43,8.45,8.34,8.37,1816016.0,8.2958,8.3154,8.2072,8.2367,1816016.0
2016-03-10 11:30:00,8.37,8.41,8.33,8.39,2331696.0,8.2367,8.2761,8.1974,8.2564,2331696.0
2016-03-10 12:00:00,8.39,8.43,8.35,8.37,1552120.0,8.2564,8.2958,8.217,8.2367,1552120.0
2016-03-10 12:30:00,8.37,8.37,8.25,8.28,1674600.0,8.2367,8.2367,8.1186,8.1482,1674600.0
2016-03-10 13:00:00,8.29,8.31,8.23,8.31,1079376.0,8.158,8.1777,8.0989,8.1777,1079376.0
2016-03-10 13:30:00,8.3,8.31,8.28,8.28,706344.0,8.1678,8.1777,8.1482,8.1482,706344.0
2016-03-10 14:00:00,8.28,8.34,8.26,8.34,1016664.0,8.1482,8.2072,8.1285,8.2072,1016664.0
2016-03-10 14:30:00,8.34,8.44,8.33,8.4,3018768.0,8.2072,8.3056,8.1974,8.2662,3018768.0
2016-03-10 15:00:00,8.41,8.49,8.38,8.48,1537480.0,8.2761,8.3548,8.2466,8.345,1537480.0
2016-03-10 15:30:00,8.48,8.48,8.41,8.45,2093176.0,8.345,8.345,8.2761,8.3154,2093176.0
2016-03-11 09:30:00,8.63,8.65,8.59,8.64,3308176.0,8.4926,8.5123,8.4532,8.5024,3308176.0
2016-03-11 10:00:00,8.64,8.65,8.57,8.62,1728048.0,8.5024,8.5123,8.4335,8.4827,1728048.0
2016-03-11 10:30:00,8.63,8.68,8.63,8.66,2536200.0,8.4926,8.5418,8.4926,8.5221,2536200.0
2016-03-11 11:00:00,8.65,8.67,8.65,8.66,955776.0,8.5123,8.5319,8.5123,8.5221,955776.0
2016-03-11 11:30:00,8.66,8.67,8.65,8.66,959816.0,8.5221,8.5319,8.5123,8.5221,959816.0
2016-03-11 12:00:00,8.66,8.67,8.65,8.67,589864.0,8.5221,8.5319,8.5123,8.5319,589864.0
2016-03-11 12:30:00,8.67,8.68,8.65,8.66,552728.0,8.5319,8.5418,8.5123,8.5221,552728.0
2016-03-11 13:00:00,8.65,8.66,8.63,8.65,774376.0,8.5123,8.5221,8.4926,8.5123,774376.0
2016-03-11 13:30:00,8.65,8.68,8.63,8.68,738688.0,8.5123,8.5418,8.4926,8.5418,738688.0
2016-03-11 14:00:00,8.68,8.69,8.67,8.68,664688.0,8.5418,8.5516,8.5319,8.5418,664688.0
2016-03-11 14:30:00,8.68,8.69,8.65,8.68,360112.0,8.5418,8.5516,8.5123,8.5418,360112.0
2016-03-11 15:00:00,8.68,8.72,8.68,8.71,1123128.0,8.5418,8.5811,8.5418,8.5713,1123128.0
2016-03-11 15:30:00,8.71,8.74,8.7,8.74,2029440.0,8.5713,8.6008,8.5615,8.6008,2029440.0
2016-03-14 09:30:00,8.67,8.72,8.67,8.69,1792616.0,8.5319,8.5811,8.5319,8.5516,1792616.0
2016-03-14 10:00:00,8.69,8.73,8.69,8.73,1017008.0,8.5516,8.591,8.5516,8.591,1017008.0
2016-03-14 10:30:00,8.73,8.77,8.73,8.74,2120712.0,8.591,8.6303,8.591,8.6008,2120712.0
2016-03-14 11:00:00,8.74,8.78,8.73,8.76,1548000.0,8.6008,8.6402,8.591,8.6205,1548000.0
2016-03-14 11:30:00,8.76,8.78,8.74,8.74,1931824.0,8.6205,8.6402,8.6008,8.6008,1931824.0
2016-03-14 12:00:00,8.75,8.79,8.74,8.78,1111984.0,8.6107,8.65,8.6008,8.6402,1111984.0
2016-03-14 12:30:00,8.78,8.79,8.78,8.79,1094752.0,8.6402,8.65,8.6402,8.65,1094752.0
2016-03-14 13:00:00,8.79,8.8,8.78,8.79,908064.0,8.65,8.6599,8.6402,8.65,908064.0
2016-03-14 13:30:00,8.78,8.79,8.77,8.78,948872.0,8.6402,8.65,8.6303,8.6402,948872.0
2016-03-14 14:00:00,8.77,8.77,8.75,8.77,733080.0,8.6303,8.6303,8.6107,8.6303,733080.0
2016-03-14 14:30:00,8.77,8.79,8.76,8.79,959096.0,8.6303,8.65,8.6205,8.65,959096.0
2016-03-14 15:00:00,8.79,8.81,8.76,8.79,1365112.0,8.65,8.6697,8.6205,8.65,1365112.0
2016-03-14 15:30:00,8.79,8.8,8.76,8.76,1747128.0,8.65,8.6599,8.6205,8.6205,1747128.0
2016-03-15 09:30:00,8.7,8.72,8.67,8.68,1722216.0,8.5615,8.5811,8.5319,8.5418,1722216.0
2016-03-15 10:00:00,8.68,8.72,8.65,8.72,1184896.0,8.5418,8.5811,8.5123,8.5811,1184896.0
2016-03-15 10:30:00,8.73,8.74,8.7,8.71,931440.0,8.591,8.6008,8.5615,8.5713,931440.0
2016-03-15 11:00:00,8.71,8.76,8.71,8.75,747088.0,8.5713,8.6205,8.5713,8.6107,747088.0
2016-03-15 11:30:00,8.75,8.76,8.71,8.71,411824.0,8.6107,8.6205,8.5713,8.5713,411824.0
2016-03-15 12:00:00,8.71,8.74,8.7,8.74,341456.0,8.5713,8.6008,8.5615,8.6008,341456.0
2016-03-15 12:30:00,8.74,8.74,8.72,8.72,314016.0,8.6008,8.6008,8.5811,8.5811,314016.0
2016-03-15 13:00:00,8.71,8.73,8.71,8.73,164816.0,8.5713,8.591,8.5713,8.591,164816.0
2016-03-15 13:30:00,8.73,8.76,8.73,8.76,651152.0,8.591,8.6205,8.591,8.6205,651152.0
2016-03-15 14:00:00,8.76,8.77,8.74,8.75,376016.0,8.6205,8.6303,8.6008,8.6107,376016.0
2016-03-15 14:30:00,8.75,8.76,8.73,8.74,329616.0,8.6107,8.6205,8.591,8.6008,329616.0
2016-03-15 15:00:00,8.74,8.78,8.74,8.77,332736.0,8.6008,8.6402,8.6008,8.6303,332736.0
2016-03-15 15:30:00,8.76,8.77,8.74,8.76,972992.0,8.6205,8.6303,8.6008,8.6205,972992.0
2016-03-16 09:30:00,8.71,8.79,8.71,8.78,952592.0,8.5713,8.65,8.5713,8.6402,952592.0
2016-03-16 10:00:00,8.78,8.8,8.77,8.78,473584.0,8.6402,8.6599,8.6303,8.6402,473584.0
2016-03-16 10:30:00,8.78,8.81,8.78,8.79,444632.0,8.6402,8.6697,8.6402,8.65,444632.0
2016-03-16 11:00:00,8.8,8.81,8.79,8.81,209144.0,8.6599,8.6697,8.65,8.6697,209144.0
2016-03-16 11:30:00,8.81,8.83,8.8,8.81,700768.0,8.6697,8.6894,8.6599,8.6697,700768.0
2016-03-16 12:00:00,8.81,8.83,8.81,8.82,267488.0,8.6697,8.6894,8.6697,8.6796,267488.0
2016-03-16 12:30:00,8.82,8.82,8.76,8.76,348176.0,8.6796,8.6796,8.6205,8.6205,348176.0
2016-03-16 13:00:00,8.76,8.77,8.73,8.75,453600.0,8.6205,8.6303,8.591,8.6107,453600.0
2016-03-16 13:30:00,8.74,8.77,8.74,8.77,283400.0,8.6008,8.6303,8.6008,8.6303,283400.0
2016-03-16 14:00:00,8.79,8.89,8.77,8.87,3196872.0,8.65,8.7484,8.6303,8.7288,3196872.0
2016-03-16 14:30:00,8.87,8.93,8.85,8.86,1773504.0,8.7288,8.7878,8.7091,8.7189,1773504.0
2016-03-16 15:00:00,8.86,8.93,8.86,8.91,1268752.0,8.7189,8.7878,8.7189,8.7681,1268752.0
2016-03-16 15:30:00,8.92,8.96,8.88,8.92,2059440.0,8.778,8.8173,8.7386,8.778,2059440.0
2016-03-17 09:30:00,8.86,8.91,8.82,8.83,1584272.0,8.7189,8.7681,8.6796,8.6894,1584272.0
2016-03-17 10:00:00,8.83,8.85,8.8,8.84,1226000.0,8.6894,8.7091,8.6599,8.6992,1226000.0
2016-03-17 10:30:00,8.84,8.88,8.83,8.88,1081944.0,8.6992,8.7386,8.6894,8.7386,1081944.0
2016-03-17 11:00:00,8.88,8.88,8.86,8.86,476928.0,8.7386,8.7386,8.7189,8.7189,476928.0
2016-03-17 11:30:00,8.87,8.87,8.85,8.87,332496.0,8.7288,8.7288,8.7091,8.7288,332496.0
2016-03-17 12:00:00,8.87,8.92,8.85,8.92,763992.0,8.7288,8.778,8.7091,8.778,763992.0
2016-03-17 12:30:00,8.92,8.93,8.9,8.91,732096.0,8.778,8.7878,8.7583,8.7681,732096.0
2016-03-17 13:00:00,8.91,8.92,8.88,8.89,453216.0,8.7681,8.778,8.7386,8.7484,453216.0
2016-03-17 13:30:00,8.88,8.93,8.88,8.92,517368.0,8.7386,8.7878,8.7386,8.778,517368.0
2016-03-17 14:00:00,8.92,8.95,8.91,8.91,690088.0,8.778,8.8075,8.7681,8.7681,690088.0
2016-03-17 14:30:00,8.9,8.91,8.87,8.87,485712.0,8.7583,8.7681,8.7288,8.7288,485712.0
2016-03-17 15:00:00,8.88,8.93,8.88,8.93,533808.0,8.7386,8.7878,8.7386,8.7878,533808.0
2016-03-17 15:30:00,8.93,8.94,8.9,8.9,1548784.0,8.7878,8.7976,8.7583,8.7583,1548784.0
2016-03-18 09:30:00,8.95,8.96,8.84,8.86,1790016.0,8.8075,8.8173,8.6992,8.7189,1790016.0
2016-03-18 10:00:00,8.86,8.9,8.86,8.88,681432.0,8.7189,8.7583,8.7189,8.7386,681432.0
2016-03-18 10:30:00,8.89,8.93,8.89,8.92,804824.0,8.7484,8.7878,8.7484,8.778,804824.0
2016-03-18 11:00:00,8.92,8.98,8.92,8.95,717320.0,8.778,8.837,8.778,8.8075,717320.0
2016-03-18 11:30:00,8.95,8.96,8.94,8.95,343536.0,8.8075,8.8173,8.7976,8.8075,343536.0
2016-03-18 12:00:00,8.95,8.97,8.95,8.97,564488.0,8.8075,8.8272,8.8075,8.8272,564488.0
2016-03-18 12:30:00,8.96,8.97,8.94,8.96,286704.0,8.8173,8.8272,8.7976,8.8173,286704.0
2016-03-18 13:00:00,8.97,8.97,8.9,8.91,459344.0,8.8272,8.8272,8.7583,8.7681,459344.0
2016-03-18 13:30:00,8.91,8.91,8.85,8.89,560016.0,8.7681,8.7681,8.7091,8.7484,560016.0
2016-03-18 14:00:00,8.89,8.91,8.88,8.9,812768.0,8.7484,8.7681,8.7386,8.7583,812768.0
2016-03-18 14:30:00,8.9,8.92,8.89,8.9,458400.0,8.7583,8.778,8.7484,8.7583,458400.0
2016-03-18 15:00:00,8.91,8.96,8.91,8.94,397072.0,8.7681,8.8173,8.7681,8.7976,397072.0
2016-03-18 15:30:00,8.94,8.95,8.93,8.93,1414720.0,8.7976,8.8075,8.7878,8.7878,1414720.0
2016-03-21 09:30:00,8.9,8.98,8.9,8.97,1796968.0,8.7583,8.837,8.7583,8.8272,1796968.0
2016-03-21 10:00:00,8.97,8.98,8.9,8.91,690480.0,8.8272,8.837,8.7583,8.7681,690480.0
2016-03-21 10:30:00,8.91,8.93,8.89,8.91,772480.0,8.7681,8.7878,8.7484,8.7681,772480.0
2016-03-21 11:00:00,8.91,8.97,8.91,8.96,569744.0,8.7681,8.8272,8.7681,8.8173,569744.0
2016-03-21 11:30:00,8.96,8.98,8.95,8.97,114184.0,8.8173,8.837,8.8075,8.8272,114184.0
2016-03-21 12:00:00,8.96,8.96,8.94,8.95,155344.0,8.8173,8.8173,8.7976,8.8075,155344.0
2016-03-21 12:30:00,8.95,8.96,8.93,8.96,108320.0,8.8075,8.8173,8.7878,8.8173,108320.0
2016-03-21 13:00:00,8.96,9.0,8.95,9.0,605344.0,8.8173,8.8567,8.8075,8.8567,605344.0
2016-03-21 13:30:00,9.0,9.0,8.96,8.98,230576.0,8.8567,8.8567,8.8173,8.837,230576.0
2016-03-21 14:00:00,8.98,9.01,8.97,9.0,382208.0,8.837,8.8665,8.8272,8.8567,382208.0
2016-03-21 14:30:00,9.01,9.01,8.99,9.01,292984.0,8.8665,8.8665,8.8468,8.8665,292984.0
2016-03-21 15:00:00,9.0,9.0,8.99,8.99,422592.0,8.8567,8.8567,8.8468,8.8468,422592.0
2016-03-21 15:30:00,8.99,9.0,8.96,9.0,1332848.0,8.8468,8.8567,8.8173,8.8567,1332848.0
2016-03-22 09:30:00,8.9,9.0,8.9,8.99,1232200.0,8.7583,8.8567,8.7583,8.8468,1232200.0
2016-03-22 10:00:00,8.98,9.01,8.97,9.01,874088.0,8.837,8.8665,8.8272,8.8665,874088.0
2016-03-22 10:30:00,9.01,9.03,9.0,9.02,1128880.0,8.8665,8.8862,8.8567,8.8764,1128880.0
2016-03-22 11:00:00,9.02,9.05,9.01,9.04,446704.0,8.8764,8.9059,8.8665,8.896,446704.0
2016-03-22 11:30:00,9.04,9.04,9.0,9.0,686224.0,8.896,8.896,8.8567,8.8567,686224.0
2016-03-22 12:00:00,9.01,9.04,9.0,9.04,865000.0,8.8665,8.896,8.8567,8.896,865000.0
2016-03-22 12:30:00,9.04,9.08,9.03,9.07,483120.0,8.896,8.9354,8.8862,8.9256,483120.0
2016-03-22 13:00:00,9.07,9.08,9.06,9.08,487608.0,8.9256,8.9354,8.9157,8.9354,487608.0
2016-03-22 13:30:00,9.08,9.1,9.07,9.08,306296.0,8.9354,8.9551,8.9256,8.9354,306296.0
2016-03-22 14:00:00,9.08,9.09,9.06,9.08,453480.0,8.9354,8.9453,8.9157,8.9354,453480.0
2016-03-22 14:30:00,9.08,9.1,9.06,9.06,678104.0,8.9354,8.9551,8.9157,8.9157,678104.0
2016-03-22 15:00:00,9.05,9.06,9.02,9.04,641584.0,8.9059,8.9157,8.8764,8.896,641584.0
2016-03-22 15:30:00,9.04,9.06,9.03,9.05,1037240.0,8.896,8.9157,8.8862,8.9059,1037240.0
2016-03-23 09:30:00,9.01,9.02,8.95,8.96,1819792.0,8.8771,8.8869,8.818,8.8278,1819792.0
2016-03-23 10:00:00,8.97,8.99,8.95,8.98,803152.0,8.8377,8.8574,8.818,8.8475,803152.0
2016-03-23 10:30:00,8.98,9.0,8.94,8.95,527704.0,8.8475,8.8672,8.8081,8.818,527704.0
2016-03-23 11:00:00,8.95,8.96,8.91,8.92,773248.0,8.818,8.8278,8.7786,8.7884,773248.0
2016-03-23 11:30:00,8.92,8.93,8.89,8.91,332840.0,8.7884,8.7983,8.7589,8.7786,332840.0
2016-03-23 12:00:00,8.91,8.94,8.9,8.94,289416.0,8.7786,8.8081,8.7687,8.8081,289416.0
2016-03-23 12:30:00,8.95,8.95,8.93,8.94,183816.0,8.818,8.818,8.7983,8.8081,183816.0
2016-03-23 13:00:00,8.94,8.95,8.93,8.95,190288.0,8.8081,8.818,8.7983,8.818,190288.0
2016-03-23 13:30:00,8.95,8.95,8.93,8.94,100400.0,8.818,8.818,8.7983,8.8081,100400.0
2016-03-23 14:00:00,8.94,8.97,8.94,8.94,426392.0,8.8081,8.8377,8.8081,8.8081,426392.0
2016-03-23 14:30:00,8.95,8.96,8.88,8.89,322184.0,8.818,8.8278,8.749,8.7589,322184.0
2016-03-23 15:00:00,8.89,8.9,8.86,8.88,1326856.0,8.7589,8.7687,8.7293,8.749,1326856.0
2016-03-23 15:30:00,8.88,8.9,8.87,8.89,2196688.0,8.749,8.7687,8.7392,8.7589,2196688.0
2016-03-24 09:30:00,8.8,8.85,8.78,8.85,2633072.0,8.6702,8.7195,8.6505,8.7195,2633072.0
2016-03-24 10:00:00,8.85,8.86,8.82,8.83,1600952.0,8.7195,8.7293,8.6899,8.6997,1600952.0
2016-03-24 10:30:00,8.82,8.88,8.82,8.88,1674032.0,8.6899,8.749,8.6899,8.749,1674032.0
2016-03-24 11:00:00,8.88,8.9,8.85,8.85,1082336.0,8.749,8.7687,8.7195,8.7195,1082336.0
2016-03-24 11:30:00,8.85,8.87,8.84,8.86,516240.0,8.7195,8.7392,8.7096,8.7293,516240.0
2016-03-24 12:00:00,8.86,8.88,8.82,8.84,391504.0,8.7293,8.749,8.6899,8.7096,391504.0
2016-03-24 12:30:00,8.83,8.84,8.81,8.83,318144.0,8.6997,8.7096,8.68,8.6997,318144.0
2016-03-24 13:00:00,8.83,8.86,8.83,8.84,484808.0,8.6997,8.7293,8.6997,8.7096,484808.0
2016-03-24 13:30:00,8.85,8.86,8.83,8.85,194880.0,8.7195,8.7293,8.6997,8.7195,194880.0
2016-03-24 14:00:00,8.85,8.86,8.83,8.86,384096.0,8.7195,8.7293,8.6997,8.7293,384096.0
2016-03-24 14:30:00,8.86,8.89,8.85,8.88,1051376.0,8.7293,8.7589,8.7195,8.749,1051376.0
2016-03-24 15:00:00,8.88,8.91,8.87,8.9,1658192.0,8.749,8.7786,8.7392,8.7687,1658192.0
2016-03-24 15:30:00,8.9,8.9,8.88,8.9,2605584.0,8.7687,8.7687,8.749,8.7687,2605584.0
2016-03-28 09:30:00,8.95,8.95,8.85,8.87,1613144.0,8.818,8.818,8.7195,8.7392,1613144.0
2016-03-28 10:00:00,8.88,8.94,8.86,8.93,1377640.0,8.749,8.8081,8.7293,8.7983,1377640.0
2016-03-28 10:30:00,8.93,8.93,8.86,8.89,1019192.0,8.7983,8.7983,8.7293,8.7589,1019192.0
2016-03-28 11:00:00,8.89,8.9,8.87,8.9,758480.0,8.7589,8.7687,8.7392,8.7687,758480.0
2016-03-28 11:30:00,8.9,8.92,8.89,8.92,907520.0,8.7687,8.7884,8.7589,8.7884,907520.0
2016-03-28 12:00:00,8.92,8.92,8.88,8.89,402864.0,8.7884,8.7884,8.749,8.7589,402864.0
2016-03-28 12:30:00,8.9,8.93,8.9,8.92,552720.0,8.7687,8.7983,8.7687,8.7884,552720.0
2016-03-28 13:00:00,8.92,8.92,8.88,8.89,348608.0,8.7884,8.7884,8.749,8.7589,348608.0
2016-03-28 13:30:00,8.89,8.91,8.88,8.91,750640.0,8.7589,8.7786,8.749,8.7786,750640.0
2016-03-28 14:00:00,8.91,8.94,8.9,8.91,601016.0,8.7786,8.8081,8.7687,8.7786,601016.0
2016-03-28 14:30:00,8.9,8.9,8.85,8.86,349272.0,8.7687,8.7687,8.7195,8.7293,349272.0
2016-03-28 15:00:00,8.87,8.91,8.87,8.88,540112.0,8.7392,8.7786,8.7392,8.749,540112.0
2016-03-28 15:30:00,8.88,8.9,8.86,8.88,864856.0,8.749,8.7687,8.7293,8.749,864856.0
2016-03-29 09:30:00,8.84,8.86,8.81,8.85,1392472.0,8.7096,8.7293,8.68,8.7195,1392472.0
2016-03-29 10:00:00,8.85,8.9,8.85,8.9,1328152.0,8.7195,8.7687,8.7195,8.7687,1328152.0
2016-03-29 10:30:00,8.9,8.93,8.9,8.93,581376.0,8.7687,8.7983,8.7687,8.7983,581376.0
2016-03-29 11:00:00,8.93,8.95,8.92,8.95,966888.0,8.7983,8.818,8.7884,8.818,966888.0
2016-03-29 11:30:00,8.95,8.97,8.93,8.96,813168.0,8.818,8.8377,8.7983,8.8278,813168.0
2016-03-29 12:00:00,8.96,9.04,8.95,9.03,1307824.0,8.8278,8.9067,8.818,8.8968,1307824.0
2016-03-29 12:30:00,9.04,9.08,9.03,9.06,1107360.0,8.9067,8.9461,8.8968,8.9264,1107360.0
2016-03-29 13:00:00,9.05,9.08,9.04,9.07,480664.0,8.9165,8.9461,8.9067,8.9362,480664.0
2016-03-29 13:30:00,9.07,9.1,9.05,9.09,451336.0,8.9362,8.9658,8.9165,8.9559,451336.0
2016-03-29 14:00:00,9.09,9.15,9.09,9.15,1255016.0,8.9559,9.015,8.9559,9.015,1255016.0
2016-03-29 14:30:00,9.14,9.17,9.13,9.13,763152.0,9.0052,9.0347,8.9953,8.9953,763152.0
2016-03-29 15:00:00,9.14,9.17,9.13,9.17,819808.0,9.0052,9.0347,8.9953,9.0347,819808.0
2016-03-29 15:30:00,9.17,9.17,9.13,9.15,1308320.0,9.0347,9.0347,8.9953,9.015,1308320.0
2016-03-30 09:30:00,9.27,9.36,9.25,9.34,2069128.0,9.1333,9.2219,9.1136,9.2022,2069128.0
2016-03-30 10:00:00,9.34,9.36,9.33,9.34,844520.0,9.2022,9.2219,9.1924,9.2022,844520.0
2016-03-30 10:30:00,9.33,9.35,9.32,9.33,574664.0,9.1924,9.2121,9.1825,9.1924,574664.0
2016-03-30 11:00:00,9.33,9.35,9.25,9.25,646200.0,9.1924,9.2121,9.1136,9.1136,646200.0
2016-03-30 11:30:00,9.24,9.26,9.22,9.26,707992.0,9.1037,9.1234,9.084,9.1234,707992.0
2016-03-30 12:00:00,9.26,9.26,9.21,9.23,757008.0,9.1234,9.1234,9.0741,9.0938,757008.0
2016-03-30 12:30:00,9.23,9.24,9.21,9.23,346184.0,9.0938,9.1037,9.0741,9.0938,346184.0
2016-03-30 13:00:00,9.23,9.24,9.22,9.22,612176.0,9.0938,9.1037,9.084,9.084,612176.0
2016-03-30 13:30:00,9.23,9.26,9.21,9.25,355744.0,9.0938,9.1234,9.0741,9.1136,355744.0
2016-03-30 14:00:00,9.24,9.27,9.23,9.26,729016.0,9.1037,9.1333,9.0938,9.1234,729016.0
2016-03-30 14:30:00,9.27,9.27,9.24,9.27,411704.0,9.1333,9.1333,9.1037,9.1333,411704.0
2016-03-30 15:00:00,9.26,9.3,9.26,9.29,878240.0,9.1234,9.1628,9.1234,9.153,878240.0
2016-03-30 15:30:00,9.29,9.29,9.24,9.24,1022232.0,9.153,9.153,9.1037,9.1037,1022232.0
2016-03-31 09:30:00,9.24,9.27,9.22,9.23,1656672.0,9.1037,9.1333,9.084,9.0938,1656672.0
2016-03-31 10:00:00,9.24,9.29,9.24,9.27,751032.0,9.1037,9.153,9.1037,9.1333,751032.0
2016-03-31 10:30:00,9.28,9.3,9.27,9.29,399664.0,9.1431,9.1628,9.1333,9.153,399664.0
2016-03-31 11:00:00,9.29,9.3,9.27,9.27,672272.0,9.153,9.1628,9.1333,9.1333,672272.0
2016-03-31 11:30:00,9.27,9.3,9.26,9.29,522088.0,9.1333,9.1628,9.1234,9.153,522088.0
2016-03-31 12:00:00,9.29,9.3,9.28,9.3,265720.0,9.153,9.1628,9.1431,9.1628,265720.0
2016-03-31 12:30:00,9.3,9.3,9.28,9.28,169880.0,9.1628,9.1628,9.1431,9.1431,169880.0
2016-03-31 13:00:00,9.28,9.28,9.26,9.26,250720.0,9.1431,9.1431,9.1234,9.1234,250720.0
2016-03-31 13:30:00,9.26,9.26,9.23,9.24,390040.0,9.1234,9.1234,9.0938,9.1037,390040.0
2016-03-31 14:00:00,9.23,9.23,9.21,9.21,777704.0,9.0938,9.0938,9.0741,9.0741,777704.0
2016-03-31 14:30:00,9.2,9.23,9.19,9.22,760184.0,9.0643,9.0938,9.0544,9.084,760184.0
2016-03-31 15:00:00,9.22,9.24,9.21,9.24,1461816.0,9.084,9.1037,9.0741,9.1037,1461816.0
2016-03-31 15:30:00,9.24,9.26,9.21,9.22,2130200.0,9.1037,9.1234,9.0741,9.084,2130200.0
2016-04-01 09:30:00,9.11,9.17,9.09,9.17,2236032.0,8.9756,9.0347,8.9559,9.0347,2236032.0
2016-04-01 10:00:00,9.17,9.26,9.16,9.22,1480408.0,9.0347,9.1234,9.0249,9.084,1480408.0
2016-04-01 10:30:00,9.22,9.31,9.21,9.31,1721432.0,9.084,9.1727,9.0741,9.1727,1721432.0
2016-04-01 11:00:00,9.31,9.33,9.3,9.32,444952.0,9.1727,9.1924,9.1628,9.1825,444952.0
2016-04-01 11:30:00,9.32,9.35,9.3,9.31,854736.0,9.1825,9.2121,9.1628,9.1727,854736.0
2016-04-01 12:00:00,9.32,9.32,9.29,9.29,115800.0,9.1825,9.1825,9.153,9.153,115800.0
2016-04-01 12:30:00,9.29,9.33,9.28,9.32,528120.0,9.153,9.1924,9.1431,9.1825,528120.0
2016-04-01 13:00:00,9.32,9.35,9.31,9.35,931112.0,9.1825,9.2121,9.1727,9.2121,931112.0
2016-04-01 13:30:00,9.35,9.37,9.35,9.35,586880.0,9.2121,9.2318,9.2121,9.2121,586880.0
2016-04-01 14:00:00,9.35,9.37,9.35,9.35,320392.0,9.2121,9.2318,9.2121,9.2121,320392.0
2016-04-01 14:30:00,9.36,9.39,9.35,9.38,450200.0,9.2219,9.2515,9.2121,9.2416,450200.0
2016-04-01 15:00:00,9.38,9.39,9.37,9.38,356624.0,9.2416,9.2515,9.2318,9.2416,356624.0
2016-04-01 15:30:00,9.39,9.42,9.38,9.41,2664016.0,9.2515,9.281,9.2416,9.2712,2664016.0
2016-04-04 09:30:00,9.41,9.41,9.36,9.4,1338312.0,9.2712,9.2712,9.2219,9.2613,1338312.0
2016-04-04 10:00:00,9.4,9.43,9.38,9.4,804568.0,9.2613,9.2909,9.2416,9.2613,804568.0
2016-04-04 10:30:00,9.39,9.4,9.33,9.33,401000.0,9.2515,9.2613,9.1924,9.1924,401000.0
2016-04-04 11:00:00,9.33,9.34,9.3,9.32,318768.0,9.1924,9.2022,9.1628,9.1825,318768.0
2016-04-04 11:30:00,9.33,9.36,9.33,9.35,370000.0,9.1924,9.2219,9.1924,9.2121,370000.0
2016-04-04 12:00:00,9.35,9.4,9.35,9.38,951136.0,9.2121,9.2613,9.2121,9.2416,951136.0
2016-04-04 12:30:00,9.38,9.42,9.38,9.4,271896.0,9.2416,9.281,9.2416,9.2613,271896.0
2016-04-04 13:00:00,9.4,9.4,9.38,9.38,191504.0,9.2613,9.2613,9.2416,9.2416,191504.0
2016-04-04 13:30:00,9.38,9.38,9.35,9.35,187328.0,9.2416,9.2416,9.2121,9.2121,187328.0
2016-04-04 14:00:00,9.35,9.35,9.31,9.33,364280.0,9.2121,9.2121,9.1727,9.1924,364280.0
2016-04-04 14:30:00,9.34,9.35,9.33,9.34,413360.0,9.2022,9.2121,9.1924,9.2022,413360.0
2016-04-04 15:00:00,9.34,9.36,9.31,9.31,227704.0,9.2022,9.2219,9.1727,9.1727,227704.0
2016-04-04 15:30:00,9.31,9.34,9.3,9.34,1508768.0,9.1727,9.2022,9.1628,9.2022,1508768.0
2016-04-05 09:30:00,9.2,9.22,9.15,9.18,2400072.0,9.0643,9.084,9.015,9.0446,2400072.0
2016-04-05 10:00:00,9.19,9.27,9.19,9.27,2683088.0,9.0544,9.1333,9.0544,9.1333,2683088.0
2016-04-05 10:30:00,9.26,9.27,9.21,9.21,602792.0,9.1234,9.1333,9.0741,9.0741,602792.0
2016-04-05 11:00:00,9.21,9.24,9.2,9.23,440984.0,9.0741,9.1037,9.0643,9.0938,440984.0
2016-04-05 11:30:00,9.23,9.24,9.18,9.18,251760.0,9.0938,9.1037,9.0446,9.0446,251760.0
2016-04-05 12:00:00,9.19,9.21,9.14,9.15,318520.0,9.0544,9.0741,9.0052,9.015,318520.0
2016-04-05 12:30:00,9.15,9.18,9.14,9.17,478904.0,9.015,9.0446,9.0052,9.0347,478904.0
2016-04-05 13:00:00,9.15,9.21,9.15,9.21,573504.0,9.015,9.0741,9.015,9.0741,573504.0
2016-04-05 13:30:00,9.21,9.23,9.19,9.21,318096.0,9.0741,9.0938,9.0544,9.0741,318096.0
2016-04-05 14:00:00,9.21,9.22,9.19,9.22,332296.0,9.0741,9.084,9.0544,9.084,332296.0
2016-04-05 14:30:00,9.23,9.25,9.22,9.24,326400.0,9.0938,9.1136,9.084,9.1037,326400.0
2016-04-05 15:00:00,9.24,9.25,9.2,9.2,609312.0,9.1037,9.1136,9.0643,9.0643,609312.0
2016-04-05 15:30:00,9.21,9.21,9.14,9.17,1530440.0,9.0741,9.0741,9.0052,9.0347,1530440.0
2016-04-06 09:30:00,9.18,9.25,9.18,9.22,1467048.0,9.0446,9.1136,9.0446,9.084,1467048.0
2016-04-06 10:00:00,9.23,9.26,9.19,9.21,813152.0,9.0938,9.1234,9.0544,9.0741,813152.0
2016-04-06 10:30:00,9.21,9.29,9.19,9.29,1014928.0,9.0741,9.153,9.0544,9.153,1014928.0
2016-04-06 11:00:00,9.3,9.34,9.29,9.34,862704.0,9.1628,9.2022,9.153,9.2022,862704.0
2016-04-06 11:30:00,9.34,9.35,9.33,9.35,759264.0,9.2022,9.2121,9.1924,9.2121,759264.0
2016-04-06 12:00:00,9.35,9.35,9.32,9.35,445224.0,9.2121,9.2121,9.1825,9.2121,445224.0
2016-04-06 12:30:00,9.35,9.36,9.34,9.35,567560.0,9.2121,9.2219,9.2022,9.2121,567560.0
2016-04-06 13:00:00,9.35,9.38,9.35,9.37,367192.0,9.2121,9.2416,9.2121,9.2318,367192.0
2016-04-06 13:30:00,9.37,9.4,9.37,9.38,483536.0,9.2318,9.2613,9.2318,9.2416,483536.0
2016-04-06 14:00:00,9.37,9.38,9.34,9.35,617392.0,9.2318,9.2416,9.2022,9.2121,617392.0
2016-04-06 14:30:00,9.35,9.39,9.33,9.39,344504.0,9.2121,9.2515,9.1924,9.2515,344504.0
2016-04-06 15:00:00,9.39,9.45,9.38,9.43,1065352.0,9.2515,9.3106,9.2416,9.2909,1065352.0
2016-04-06 15:30:00,9.43,9.47,9.42,9.46,2828032.0,9.2909,9.3303,9.281,9.3205,2828032.0
2016-04-07 09:30:00,9.36,9.39,9.32,9.34,2280824.0,9.2219,9.2515,9.1825,9.2022,2280824.0
2016-04-07 10:00:00,9.34,9.38,9.27,9.27,1996832.0,9.2022,9.2416,9.1333,9.1333,1996832.0
2016-04-07 10:30:00,9.26,9.29,9.24,9.24,883608.0,9.1234,9.153,9.1037,9.1037,883608.0
2016-04-07 11:00:00,9.24,9.25,9.2,9.23,737136.0,9.1037,9.1136,9.0643,9.0938,737136.0
2016-04-07 11:30:00,9.24,9.27,9.24,9.25,721720.0,9.1037,9.1333,9.1037,9.1136,721720.0
2016-04-07 12:00:00,9.24,9.25,9.21,9.23,222432.0,9.1037,9.1136,9.0741,9.0938,222432.0
2016-04-07 12:30:00,9.23,9.25,9.21,9.25,270768.0,9.0938,9.1136,9.0741,9.1136,270768.0
2016-04-07 13:00:00,9.24,9.29,9.24,9.26,433352.0,9.1037,9.153,9.1037,9.1234,433352.0
2016-04-07 13:30:00,9.27,9.27,9.18,9.18,457520.0,9.1333,9.1333,9.0446,9.0446,457520.0
2016-04-07 14:00:00,9.18,9.18,9.13,9.15,1120208.0,9.0446,9.0446,8.9953,9.015,1120208.0
2016-04-07 14:30:00,9.15,9.17,9.12,9.13,688824.0,9.015,9.0347,8.9855,8.9953,688824.0
2016-04-07 15:00:00,9.12,9.18,9.11,9.17,606288.0,8.9855,9.0446,8.9756,9.0347,606288.0
2016-04-07 15:30:00,9.17,9.19,9.15,9.19,1718928.0,9.0347,9.0544,9.015,9.0544,1718928.0
2016-04-08 09:30:00,9.31,9.32,9.25,9.32,1172368.0,9.1727,9.1825,9.1136,9.1825,1172368.0
2016-04-08 10:00:00,9.33,9.35,9.3,9.31,1382352.0,9.1924,9.2121,9.1628,9.1727,1382352.0
2016-04-08 10:30:00,9.31,9.31,9.25,9.25,553840.0,9.1727,9.1727,9.1136,9.1136,553840.0
2016-04-08 11:00:00,9.25,9.28,9.22,9.24,605232.0,9.1136,9.1431,9.084,9.1037,605232.0
2016-04-08 11:30:00,9.23,9.23,9.15,9.19,932176.0,9.0938,9.0938,9.015,9.0544,932176.0
2016-04-08 12:00:00,9.19,9.2,9.13,9.13,736984.0,9.0544,9.0643,8.9953,8.9953,736984.0
2016-04-08 12:30:00,9.12,9.18,9.12,9.17,340720.0,8.9855,9.0446,8.9855,9.0347,340720.0
2016-04-08 13:00:00,9.17,9.18,9.12,9.13,294344.0,9.0347,9.0446,8.9855,8.9953,294344.0
2016-04-08 13:30:00,9.13,9.2,9.13,9.19,816320.0,8.9953,9.0643,8.9953,9.0544,816320.0
2016-04-08 14:00:00,9.2,9.23,9.18,9.22,468952.0,9.0643,9.0938,9.0446,9.084,468952.0
2016-04-08 14:30:00,9.21,9.21,9.15,9.17,434848.0,9.0741,9.0741,9.015,9.0347,434848.0
2016-04-08 15:00:00,9.17,9.18,9.13,9.14,697608.0,9.0347,9.0446,8.9953,9.0052,697608.0
2016-04-08 15:30:00,9.14,9.18,9.12,9.18,1045808.0,9.0052,9.0446,8.9855,9.0446,1045808.0
2016-04-11 09:30:00,9.26,9.3,9.23,9.29,1548096.0,9.1234,9.1628,9.0938,9.153,1548096.0
2016-04-11 10:00:00,9.29,9.35,9.29,9.32,968304.0,9.153,9.2121,9.153,9.1825,968304.0
2016-04-11 10:30:00,9.33,9.34,9.25,9.25,868504.0,9.1924,9.2022,9.1136,9.1136,868504.0
2016-04-11 11:00:00,9.25,9.28,9.24,9.27,629128.0,9.1136,9.1431,9.1037,9.1333,629128.0
2016-04-11 11:30:00,9.27,9.27,9.2,9.24,616056.0,9.1333,9.1333,9.0643,9.1037,616056.0
2016-04-11 12:00:00,9.25,9.28,9.24,9.27,295576.0,9.1136,9.1431,9.1037,9.1333,295576.0
2016-04-11 12:30:00,9.27,9.31,9.24,9.3,602336.0,9.1333,9.1727,9.1037,9.1628,602336.0
2016-04-11 13:00:00,9.3,9.31,9.27,9.27,254352.0,9.1628,9.1727,9.1333,9.1333,254352.0
2016-04-11 13:30:00,9.28,9.3,9.25,9.26,415128.0,9.1431,9.1628,9.1136,9.1234,415128.0
2016-04-11 14:00:00,9.26,9.28,9.22,9.23,754496.0,9.1234,9.1431,9.084,9.0938,754496.0
2016-04-11 14:30:00,9.23,9.28,9.22,9.27,893408.0,9.0938,9.1431,9.084,9.1333,893408.0
2016-04-11 15:00:00,9.27,9.27,9.16,9.16,641928.0,9.1333,9.1333,9.0249,9.0249,641928.0
2016-04-11 15:30:00,9.16,9.17,9.11,9.11,1867096.0,9.0249,9.0347,8.9756,8.9756,1867096.0
2016-04-12 09:30:00,9.12,9.15,9.08,9.09,1093672.0,8.9855,9.015,8.9461,8.9559,1093672.0
2016-04-12 10:00:00,9.1,9.12,9.01,9.03,1000608.0,8.9658,8.9855,8.8771,8.8968,1000608.0
2016-04-12 10:30:00,9.03,9.17,9.03,9.16,1372400.0,8.8968,9.0347,8.8968,9.0249,1372400.0
2016-04-12 11:00:00,9.16,9.22,9.15,9.2,859504.0,9.0249,9.084,9.015,9.0643,859504.0
2016-04-12 11:30:00,9.2,9.21,9.17,9.17,383560.0,9.0643,9.0741,9.0347,9.0347,383560.0
2016-04-12 12:00:00,9.17,9.19,9.17,9.19,279800.0,9.0347,9.0544,9.0347,9.0544,279800.0
2016-04-12 12:30:00,9.19,9.23,9.19,9.21,539048.0,9.0544,9.0938,9.0544,9.0741,539048.0
2016-04-12 13:00:00,9.21,9.22,9.18,9.19,769248.0,9.0741,9.084,9.0446,9.0544,769248.0
2016-04-12 13:30:00,9.18,9.22,9.17,9.22,696168.0,9.0446,9.084,9.0347,9.084,696168.0
2016-04-12 14:00:00,9.22,9.25,9.21,9.24,489976.0,9.084,9.1136,9.0741,9.1037,489976.0
2016-04-12 14:30:00,9.23,9.27,9.23,9.26,616432.0,9.0938,9.1333,9.0938,9.1234,616432.0
2016-04-12 15:00:00,9.26,9.3,9.25,9.27,816864.0,9.1234,9.1628,9.1136,9.1333,816864.0
2016-04-12 15:30:00,9.27,9.28,9.24,9.26,1655648.0,9.1333,9.1431,9.1037,9.1234,1655648.0
2016-04-13 09:30:00,9.4,9.48,9.38,9.47,2311176.0,9.2613,9.3402,9.2416,9.3303,2311176.0
2016-04-13 10:00:00,9.46,9.5,9.45,9.48,1012816.0,9.3205,9.3599,9.3106,9.3402,1012816.0
2016-04-13 10:30:00,9.48,9.49,9.43,9.43,1310584.0,9.3402,9.35,9.2909,9.2909,1310584.0
2016-04-13 11:00:00,9.43,9.47,9.43,9.47,637648.0,9.2909,9.3303,9.2909,9.3303,637648.0
2016-04-13 11:30:00,9.47,9.49,9.42,9.45,1538056.0,9.3303,9.35,9.281,9.3106,1538056.0
2016-04-13 12:00:00,9.45,9.45,9.41,9.45,546760.0,9.3106,9.3106,9.2712,9.3106,546760.0
2016-04-13 12:30:00,9.45,9.46,9.43,9.45,343264.0,9.3106,9.3205,9.2909,9.3106,343264.0
2016-04-13 13:00:00,9.44,9.44,9.41,9.42,527432.0,9.3007,9.3007,9.2712,9.281,527432.0
2016-04-13 13:30:00,9.42,9.44,9.42,9.44,465216.0,9.281,9.3007,9.281,9.3007,465216.0
2016-04-13 14:00:00,9.44,9.47,9.42,9.44,1376872.0,9.3007,9.3303,9.281,9.3007,1376872.0
2016-04-13 14:30:00,9.44,9.46,9.44,9.45,274056.0,9.3007,9.3205,9.3007,9.3106,274056.0
2016-04-13 15:00:00,9.44,9.49,9.44,9.48,1367784.0,9.3007,9.35,9.3007,9.3402,1367784.0
2016-04-13 15:30:00,9.48,9.53,9.48,9.5,2280032.0,9.3402,9.3894,9.3402,9.3599,2280032.0
2016-04-14 09:30:00,9.51,9.51,9.45,9.47,1023312.0,9.3697,9.3697,9.3106,9.3303,1023312.0
2016-04-14 10:00:00,9.47,9.51,9.46,9.49,997176.0,9.3303,9.3697,9.3205,9.35,997176.0
2016-04-14 10:30:00,9.5,9.52,9.47,9.5,919320.0,9.3599,9.3796,9.3303,9.3599,919320.0
2016-04-14 11:00:00,9.5,9.51,9.47,9.49,500760.0,9.3599,9.3697,9.3303,9.35,500760.0
2016-04-14 11:30:00,9.51,9.54,9.5,9.54,820280.0,9.3697,9.3993,9.3599,9.3993,820280.0
2016-04-14 12:00:00,9.54,9.54,9.52,9.53,122696.0,9.3993,9.3993,9.3796,9.3894,122696.0
2016-04-14 12:30:00,9.52,9.55,9.51,9.55,156880.0,9.3796,9.4091,9.3697,9.4091,156880.0
2016-04-14 13:00:00,9.55,9.57,9.53,9.54,422112.0,9.4091,9.4288,9.3894,9.3993,422112.0
2016-04-14 13:30:00,9.53,9.53,9.49,9.5,535672.0,9.3894,9.3894,9.35,9.3599,535672.0
2016-04-14 14:00:00,9.49,9.51,9.48,9.49,511832.0,9.35,9.3697,9.3402,9.35,511832.0
2016-04-14 14:30:00,9.49,9.52,9.47,9.5,617936.0,9.35,9.3796,9.3303,9.3599,617936.0
2016-04-14 15:00:00,9.5,9.52,9.49,9.5,348456.0,9.3599,9.3796,9.35,9.3599,348456.0
2016-04-14 15:30:00,9.5,9.52,9.49,9.5,1562392.0,9.3599,9.3796,9.35,9.3599,1562392.0
2016-04-15 09:30:00,9.49,9.5,9.45,9.48,845800.0,9.35,9.3599,9.3106,9.3402,845800.0
2016-04-15 10:00:00,9.48,9.48,9.45,9.47,741192.0,9.3402,9.3402,9.3106,9.3303,741192.0
2016-04-15 10:30:00,9.48,9.51,9.48,9.5,557872.0,9.3402,9.3697,9.3402,9.3599,557872.0
2016-04-15 11:00:00,9.49,9.52,9.49,9.51,364040.0,9.35,9.3796,9.35,9.3697,364040.0
2016-04-15 11:30:00,9.51,9.51,9.49,9.49,158152.0,9.3697,9.3697,9.35,9.35,158152.0
2016-04-15 12:00:00,9.49,9.51,9.49,9.5,139320.0,9.35,9.3697,9.35,9.3599,139320.0
2016-04-15 12:30:00,9.5,9.5,9.48,9.48,171304.0,9.3599,9.3599,9.3402,9.3402,171304.0
2016-04-15 13:00:00,9.48,9.48,9.43,9.43,326584.0,9.3402,9.3402,9.2909,9.2909,326584.0
2016-04-15 13:30:00,9.43,9.44,9.41,9.43,332944.0,9.2909,9.3007,9.2712,9.2909,332944.0
2016-04-15 14:00:00,9.44,9.44,9.4,9.44,330008.0,9.3007,9.3007,9.2613,9.3007,330008.0
2016-04-15 14:30:00,9.44,9.46,9.43,9.46,422448.0,9.3007,9.3205,9.2909,9.3205,422448.0
2016-04-15 15:00:00,9.46,9.47,9.44,9.46,369368.0,9.3205,9.3303,9.3007,9.3205,369368.0
2016-04-15 15:30:00,9.46,9.47,9.45,9.45,1266464.0,9.3205,9.3303,9.3106,9.3106,1266464.0
2016-04-18 09:30:00,9.4,9.45,9.39,9.45,1200656.0,9.2613,9.3106,9.2515,9.3106,1200656.0
2016-04-18 10:00:00,9.46,9.54,9.46,9.53,986264.0,9.3205,9.3993,9.3205,9.3894,986264.0
2016-04-18 10:30:00,9.54,9.56,9.53,9.54,475472.0,9.3993,9.419,9.3894,9.3993,475472.0
2016-04-18 11:00:00,9.54,9.55,9.49,9.49,241608.0,9.3993,9.4091,9.35,9.35,241608.0
2016-04-18 11:30:00,9.49,9.5,9.47,9.48,241312.0,9.35,9.3599,9.3303,9.3402,241312.0
2016-04-18 12:00:00,9.48,9.52,9.48,9.51,291456.0,9.3402,9.3796,9.3402,9.3697,291456.0
2016-04-18 12:30:00,9.51,9.54,9.51,9.52,568880.0,9.3697,9.3993,9.3697,9.3796,568880.0
2016-04-18 13:00:00,9.51,9.51,9.49,9.5,424024.0,9.3697,9.3697,9.35,9.3599,424024.0
2016-04-18 13:30:00,9.5,9.53,9.49,9.52,186464.0,9.3599,9.3894,9.35,9.3796,186464.0
2016-04-18 14:00:00,9.52,9.54,9.51,9.53,278696.0,9.3796,9.3993,9.3697,9.3894,278696.0
2016-04-18 14:30:00,9.53,9.54,9.52,9.53,200568.0,9.3894,9.3993,9.3796,9.3894,200568.0
2016-04-18 15:00:00,9.53,9.53,9.51,9.52,186328.0,9.3894,9.3894,9.3697,9.3796,186328.0
2016-04-18 15:30:00,9.52,9.55,9.52,9.55,1700136.0,9.3796,9.4091,9.3796,9.4091,1700136.0
2016-04-19 09:30:00,9.57,9.61,9.44,9.46,1197552.0,9.4288,9.4682,9.3007,9.3205,1197552.0
2016-04-19 10:00:00,9.46,9.5,9.45,9.49,451664.0,9.3205,9.3599,9.3106,9.35,451664.0
2016-04-19 10:30:00,9.5,9.52,9.47,9.5,268384.0,9.3599,9.3796,9.3303,9.3599,268384.0
2016-04-19 11:00:00,9.49,9.5,9.46,9.46,173616.0,9.35,9.3599,9.3205,9.3205,173616.0
2016-04-19 11:30:00,9.47,9.47,9.38,9.38,523616.0,9.3303,9.3303,9.2416,9.2416,523616.0
2016-04-19 12:00:00,9.38,9.39,9.34,9.37,474744.0,9.2416,9.2515,9.2022,9.2318,474744.0
2016-04-19 12:30:00,9.37,9.39,9.33,9.39,290088.0,9.2318,9.2515,9.1924,9.2515,290088.0
2016-04-19 13:00:00,9.39,9.43,9.39,9.42,345448.0,9.2515,9.2909,9.2515,9.281,345448.0
2016-04-19 13:30:00,9.42,9.44,9.4,9.44,273184.0,9.281,9.3007,9.2613,9.3007,273184.0
2016-04-19 14:00:00,9.44,9.46,9.42,9.42,183808.0,9.3007,9.3205,9.281,9.281,183808.0
2016-04-19 14:30:00,9.42,9.44,9.41,9.42,121632.0,9.281,9.3007,9.2712,9.281,121632.0
2016-04-19 15:00:00,9.4,9.44,9.39,9.42,143096.0,9.2613,9.3007,9.2515,9.281,143096.0
2016-04-19 15:30:00,9.44,9.45,9.41,9.43,2423664.0,9.3007,9.3106,9.2712,9.2909,2423664.0
2016-04-20 09:30:00,9.43,9.49,9.37,9.47,661336.0,9.2909,9.35,9.2318,9.3303,661336.0
2016-04-20 10:00:00,9.47,9.48,9.42,9.43,563840.0,9.3303,9.3402,9.281,9.2909,563840.0
2016-04-20 10:30:00,9.43,9.45,9.4,9.45,692720.0,9.2909,9.3106,9.2613,9.3106,692720.0
2016-04-20 11:00:00,9.45,9.53,9.44,9.52,501560.0,9.3106,9.3894,9.3007,9.3796,501560.0
2016-04-20 11:30:00,9.52,9.53,9.5,9.5,469744.0,9.3796,9.3894,9.3599,9.3599,469744.0
2016-04-20 12:00:00,9.5,9.51,9.48,9.5,417440.0,9.3599,9.3697,9.3402,9.3599,417440.0
2016-04-20 12:30:00,9.49,9.52,9.49,9.49,357624.0,9.35,9.3796,9.35,9.35,357624.0
2016-04-20 13:00:00,9.5,9.5,9.47,9.49,276800.0,9.3599,9.3599,9.3303,9.35,276800.0
2016-04-20 13:30:00,9.49,9.52,9.49,9.5,489896.0,9.35,9.3796,9.35,9.3599,489896.0
2016-04-20 14:00:00,9.5,9.54,9.49,9.52,624840.0,9.3599,9.3993,9.35,9.3796,624840.0
2016-04-20 14:30:00,9.51,9.52,9.5,9.51,555944.0,9.3697,9.3796,9.3599,9.3697,555944.0
2016-04-20 15:00:00,9.52,9.52,9.49,9.49,359768.0,9.3796,9.3796,9.35,9.35,359768.0
2016-04-20 15:30:00,9.49,9.49,9.44,9.44,1642968.0,9.35,9.35,9.3007,9.3007,1642968.0
2016-04-21 09:30:00,9.44,9.45,9.37,9.39,1136672.0,9.3007,9.3106,9.2318,9.2515,1136672.0
2016-04-21 10:00:00,9.38,9.43,9.37,9.42,809112.0,9.2416,9.2909,9.2318,9.281,809112.0
2016-04-21 10:30:00,9.42,9.5,9.42,9.5,726072.0,9.281,9.3599,9.281,9.3599,726072.0
2016-04-21 11:00:00,9.5,9.52,9.47,9.49,623128.0,9.3599,9.3796,9.3303,9.35,623128.0
2016-04-21 11:30:00,9.5,9.5,9.42,9.43,221856.0,9.3599,9.3599,9.281,9.2909,221856.0
2016-04-21 12:00:00,9.43,9.44,9.4,9.43,170768.0,9.2909,9.3007,9.2613,9.2909,170768.0
2016-04-21 12:30:00,9.43,9.45,9.42,9.43,571464.0,9.2909,9.3106,9.281,9.2909,571464.0
2016-04-21 13:00:00,9.43,9.45,9.42,9.43,187672.0,9.2909,9.3106,9.281,9.2909,187672.0
2016-04-21 13:30:00,9.43,9.46,9.43,9.44,264976.0,9.2909,9.3205,9.2909,9.3007,264976.0
2016-04-21 14:00:00,9.43,9.44,9.41,9.43,292864.0,9.2909,9.3007,9.2712,9.2909,292864.0
2016-04-21 14:30:00,9.43,9.44,9.4,9.43,558032.0,9.2909,9.3007,9.2613,9.2909,558032.0
2016-04-21 15:00:00,9.43,9.45,9.41,9.42,264304.0,9.2909,9.3106,9.2712,9.281,264304.0
2016-04-21 15:30:00,9.41,9.46,9.41,9.45,1269496.0,9.2712,9.3205,9.2712,9.3106,1269496.0
2016-04-22 09:30:00,9.21,9.29,9.19,9.23,2314512.0,9.0741,9.153,9.0544,9.0938,2314512.0
2016-04-22 10:00:00,9.24,9.25,9.11,9.13,1170928.0,9.1037,9.1136,8.9756,8.9953,1170928.0
2016-04-22 10:30:00,9.13,9.15,9.02,9.05,1443272.0,8.9953,9.015,8.8869,8.9165,1443272.0
2016-04-22 11:00:00,9.06,9.07,9.03,9.04,548640.0,8.9264,8.9362,8.8968,8.9067,548640.0
2016-04-22 11:30:00,9.05,9.1,9.05,9.09,388064.0,8.9165,8.9658,8.9165,8.9559,388064.0
2016-04-22 12:00:00,9.1,9.1,9.05,9.05,471992.0,8.9658,8.9658,8.9165,8.9165,471992.0
2016-04-22 12:30:00,9.05,9.07,9.03,9.05,359096.0,8.9165,8.9362,8.8968,8.9165,359096.0
2016-04-22 13:00:00,9.05,9.09,9.05,9.07,215752.0,8.9165,8.9559,8.9165,8.9362,215752.0
2016-04-22 13:30:00,9.07,9.14,9.07,9.12,530584.0,8.9362,9.0052,8.9362,8.9855,530584.0
2016-04-22 14:00:00,9.12,9.17,9.11,9.17,477224.0,8.9855,9.0347,8.9756,9.0347,477224.0
2016-04-22 14:30:00,9.16,9.18,9.15,9.17,312496.0,9.0249,9.0446,9.015,9.0347,312496.0
2016-04-22 15:00:00,9.18,9.18,9.14,9.17,461520.0,9.0446,9.0446,9.0052,9.0347,461520.0
2016-04-22 15:30:00,9.17,9.17,9.14,9.17,934016.0,9.0347,9.0347,9.0052,9.0347,934016.0
2016-04-25 09:30:00,9.11,9.16,9.1,9.12,1353248.0,8.9756,9.0249,8.9658,8.9855,1353248.0
2016-04-25 10:00:00,9.13,9.15,9.08,9.09,930592.0,8.9953,9.015,8.9461,8.9559,930592.0
2016-04-25 10:30:00,9.09,9.13,9.08,9.09,959712.0,8.9559,8.9953,8.9461,8.9559,959712.0
2016-04-25 11:00:00,9.09,9.12,9.08,9.12,612168.0,8.9559,8.9855,8.9461,8.9855,612168.0
2016-04-25 11:30:00,9.12,9.12,9.08,9.1,499832.0,8.9855,8.9855,8.9461,8.9658,499832.0
2016-04-25 12:00:00,9.1,9.12,9.09,9.12,365960.0,8.9658,8.9855,8.9559,8.9855,365960.0
2016-04-25 12:30:00,9.12,9.16,9.11,9.14,672112.0,8.9855,9.0249,8.9756,9.0052,672112.0
2016-04-25 13:00:00,9.14,9.16,9.13,9.14,373144.0,9.0052,9.0249,8.9953,9.0052,373144.0
2016-04-25 13:30:00,9.14,9.15,9.13,9.15,471096.0,9.0052,9.015,8.9953,9.015,471096.0
2016-04-25 14:00:00,9.15,9.15,9.11,9.14,631008.0,9.015,9.015,8.9756,9.0052,631008.0
2016-04-25 14:30:00,9.14,9.16,9.13,9.15,668688.0,9.0052,9.0249,8.9953,9.015,668688.0
2016-04-25 15:00:00,9.15,9.15,9.11,9.12,513808.0,9.015,9.015,8.9756,8.9855,513808.0
2016-04-25 15:30:00,9.12,9.16,9.11,9.16,1801448.0,8.9855,9.0249,8.9756,9.0249,1801448.0
2016-04-26 09:30:00,9.2,9.23,9.16,9.22,2202608.0,9.0643,9.0938,9.0249,9.084,2202608.0
2016-04-26 10:00:00,9.22,9.23,9.11,9.11,846768.0,9.084,9.0938,8.9756,8.9756,846768.0
2016-04-26 10:30:00,9.11,9.14,9.07,9.08,903920.0,8.9756,9.0052,8.9362,8.9461,903920.0
2016-04-26 11:00:00,9.09,9.1,9.07,9.1,448264.0,8.9559,8.9658,8.9362,8.9658,448264.0
2016-04-26 11:30:00,9.1,9.12,9.08,9.11,312664.0,8.9658,8.9855,8.9461,8.9756,312664.0
2016-04-26 12:00:00,9.11,9.13,9.11,9.12,413944.0,8.9756,8.9953,8.9756,8.9855,413944.0
2016-04-26 12:30:00,9.12,9.12,9.08,9.08,184296.0,8.9855,8.9855,8.9461,8.9461,184296.0
2016-04-26 13:00:00,9.08,9.09,9.06,9.08,323424.0,8.9461,8.9559,8.9264,8.9461,323424.0
2016-04-26 13:30:00,9.09,9.1,9.06,9.07,276680.0,8.9559,8.9658,8.9264,8.9362,276680.0
2016-04-26 14:00:00,9.08,9.08,9.04,9.04,408136.0,8.9461,8.9461,8.9067,8.9067,408136.0
2016-04-26 14:30:00,9.04,9.08,9.04,9.05,471232.0,8.9067,8.9461,8.9067,8.9165,471232.0
2016-04-26 15:00:00,9.05,9.07,9.02,9.04,712648.0,8.9165,8.9362,8.8869,8.9067,712648.0
2016-04-26 15:30:00,9.04,9.08,9.04,9.08,2530744.0,8.9067,8.9461,8.9067,8.9461,2530744.0
2016-04-27 09:30:00,8.89,8.96,8.86,8.87,2620648.0,8.7589,8.8278,8.7293,8.7392,2620648.0
2016-04-27 10:00:00,8.87,8.88,8.8,8.81,1914728.0,8.7392,8.749,8.6702,8.68,1914728.0
2016-04-27 10:30:00,8.8,8.83,8.78,8.82,967896.0,8.6702,8.6997,8.6505,8.6899,967896.0
2016-04-27 11:00:00,8.82,8.87,8.81,8.87,501312.0,8.6899,8.7392,8.68,8.7392,501312.0
2016-04-27 11:30:00,8.87,8.9,8.87,8.89,892000.0,8.7392,8.7687,8.7392,8.7589,892000.0
2016-04-27 12:00:00,8.89,8.89,8.86,8.89,741688.0,8.7589,8.7589,8.7293,8.7589,741688.0
2016-04-27 12:30:00,8.89,8.89,8.87,8.87,241328.0,8.7589,8.7589,8.7392,8.7392,241328.0
2016-04-27 13:00:00,8.87,8.87,8.82,8.83,892696.0,8.7392,8.7392,8.6899,8.6997,892696.0
2016-04-27 13:30:00,8.82,8.86,8.82,8.83,421272.0,8.6899,8.7293,8.6899,8.6997,421272.0
2016-04-27 14:00:00,8.84,8.9,8.8,8.87,1475648.0,8.7096,8.7687,8.6702,8.7392,1475648.0
2016-04-27 14:30:00,8.88,8.88,8.83,8.87,1082448.0,8.749,8.749,8.6997,8.7392,1082448.0
2016-04-27 15:00:00,8.87,8.96,8.86,8.94,1716368.0,8.7392,8.8278,8.7293,8.8081,1716368.0
2016-04-27 15:30:00,8.94,8.97,8.91,8.93,3163584.0,8.8081,8.8377,8.7786,8.7983,3163584.0
2016-04-28 09:30:00,8.95,9.0,8.93,9.0,1506696.0,8.818,8.8672,8.7983,8.8672,1506696.0
2016-04-28 10:00:00,8.99,9.02,8.97,9.0,757464.0,8.8574,8.8869,8.8377,8.8672,757464.0
2016-04-28 10:30:00,9.0,9.04,8.99,9.04,1087800.0,8.8672,8.9067,8.8574,8.9067,1087800.0
2016-04-28 11:00:00,9.04,9.06,9.03,9.04,988360.0,8.9067,8.9264,8.8968,8.9067,988360.0
2016-04-28 11:30:00,9.05,9.05,9.03,9.03,361384.0,8.9165,8.9165,8.8968,8.8968,361384.0
2016-04-28 12:00:00,9.04,9.04,8.99,8.99,497560.0,8.9067,8.9067,8.8574,8.8574,497560.0
2016-04-28 12:30:00,8.99,8.99,8.97,8.98,517088.0,8.8574,8.8574,8.8377,8.8475,517088.0
2016-04-28 13:00:00,8.98,8.98,8.93,8.95,830448.0,8.8475,8.8475,8.7983,8.818,830448.0
2016-04-28 13:30:00,8.96,8.96,8.93,8.93,248056.0,8.8278,8.8278,8.7983,8.7983,248056.0
2016-04-28 14:00:00,8.93,8.95,8.9,8.92,653088.0,8.7983,8.818,8.7687,8.7884,653088.0
2016-04-28 14:30:00,8.92,8.93,8.84,8.86,718592.0,8.7884,8.7983,8.7096,8.7293,718592.0
2016-04-28 15:00:00,8.86,8.86,8.7,8.7,1880360.0,8.7293,8.7293,8.5717,8.5717,1880360.0
2016-04-28 15:30:00,8.7,8.76,8.67,8.72,3351592.0,8.5717,8.6308,8.5421,8.5914,3351592.0
2016-04-29 09:30:00,8.7,8.75,8.61,8.62,2719496.0,8.5717,8.6209,8.483,8.4928,2719496.0
2016-04-29 10:00:00,8.62,8.65,8.58,8.61,666920.0,8.4928,8.5224,8.4534,8.483,666920.0
2016-04-29 10:30:00,8.61,8.66,8.57,8.59,1302432.0,8.483,8.5323,8.4436,8.4633,1302432.0
2016-04-29 11:00:00,8.59,8.6,8.53,8.53,3503624.0,8.4633,8.4731,8.4042,8.4042,3503624.0
2016-04-29 11:30:00,8.53,8.55,8.49,8.54,504840.0,8.4042,8.4239,8.3648,8.414,504840.0
2016-04-29 12:00:00,8.54,8.58,8.52,8.57,957536.0,8.414,8.4534,8.3943,8.4436,957536.0
2016-04-29 12:30:00,8.56,8.61,8.56,8.58,391576.0,8.4337,8.483,8.4337,8.4534,391576.0
2016-04-29 13:00:00,8.58,8.65,8.58,8.63,559328.0,8.4534,8.5224,8.4534,8.5027,559328.0
2016-04-29 13:30:00,8.63,8.63,8.55,8.55,691800.0,8.5027,8.5027,8.4239,8.4239,691800.0
2016-04-29 14:00:00,8.55,8.57,8.52,8.56,837016.0,8.4239,8.4436,8.3943,8.4337,837016.0
2016-04-29 14:30:00,8.55,8.57,8.53,8.54,612680.0,8.4239,8.4436,8.4042,8.414,612680.0
2016-04-29 15:00:00,8.54,8.61,8.54,8.56,688784.0,8.414,8.483,8.414,8.4337,688784.0
2016-04-29 15:30:00,8.57,8.65,8.57,8.62,3031032.0,8.4436,8.5224,8.4436,8.4928,3031032.0
2016-05-02 09:30:00,8.65,8.67,8.61,8.61,1408112.0,8.5224,8.5421,8.483,8.483,1408112.0
2016-05-02 10:00:00,8.61,8.69,8.6,8.65,1313752.0,8.483,8.5618,8.4731,8.5224,1313752.0
2016-05-02 10:30:00,8.65,8.67,8.61,8.61,983016.0,8.5224,8.5421,8.483,8.483,983016.0
2016-05-02 11:00:00,8.61,8.66,8.61,8.65,735464.0,8.483,8.5323,8.483,8.5224,735464.0
2016-05-02 11:30:00,8.65,8.67,8.63,8.63,486952.0,8.5224,8.5421,8.5027,8.5027,486952.0
2016-05-02 12:00:00,8.63,8.66,8.62,8.64,296960.0,8.5027,8.5323,8.4928,8.5126,296960.0
2016-05-02 12:30:00,8.64,8.69,8.64,8.67,559312.0,8.5126,8.5618,8.5126,8.5421,559312.0
2016-05-02 13:00:00,8.67,8.71,8.66,8.71,466032.0,8.5421,8.5815,8.5323,8.5815,466032.0
2016-05-02 13:30:00,8.71,8.73,8.71,8.71,415080.0,8.5815,8.6012,8.5815,8.5815,415080.0
2016-05-02 14:00:00,8.72,8.74,8.71,8.74,436368.0,8.5914,8.6111,8.5815,8.6111,436368.0
2016-05-02 14:30:00,8.74,8.77,8.73,8.77,326752.0,8.6111,8.6406,8.6012,8.6406,326752.0
2016-05-02 15:00:00,8.77,8.79,8.77,8.78,515544.0,8.6406,8.6603,8.6406,8.6505,515544.0
2016-05-02 15:30:00,8.78,8.81,8.77,8.78,1496584.0,8.6505,8.68,8.6406,8.6505,1496584.0
2016-05-03 09:30:00,8.66,8.7,8.6,8.63,1840144.0,8.5323,8.5717,8.4731,8.5027,1840144.0
2016-05-03 10:00:00,8.62,8.64,8.58,8.63,904496.0,8.4928,8.5126,8.4534,8.5027,904496.0
2016-05-03 10:30:00,8.63,8.63,8.59,8.61,312728.0,8.5027,8.5027,8.4633,8.483,312728.0
2016-05-03 11:00:00,8.61,8.63,8.59,8.61,236984.0,8.483,8.5027,8.4633,8.483,236984.0
2016-05-03 11:30:00,8.6,8.64,8.58,8.62,427968.0,8.4731,8.5126,8.4534,8.4928,427968.0
2016-05-03 12:00:00,8.63,8.63,8.59,8.62,188000.0,8.5027,8.5027,8.4633,8.4928,188000.0
2016-05-03 12:30:00,8.62,8.68,8.62,8.68,338400.0,8.4928,8.552,8.4928,8.552,338400.0
2016-05-03 13:00:00,8.67,8.71,8.66,8.7,452392.0,8.5421,8.5815,8.5323,8.5717,452392.0
2016-05-03 13:30:00,8.71,8.74,8.7,8.7,630952.0,8.5815,8.6111,8.5717,8.5717,630952.0
2016-05-03 14:00:00,8.71,8.71,8.65,8.67,318760.0,8.5815,8.5815,8.5224,8.5421,318760.0
2016-05-03 14:30:00,8.67,8.69,8.64,8.67,354232.0,8.5421,8.5618,8.5126,8.5421,354232.0
2016-05-03 15:00:00,8.67,8.68,8.63,8.64,264752.0,8.5421,8.552,8.5027,8.5126,264752.0
2016-05-03 15:30:00,8.64,8.65,8.6,8.62,2028312.0,8.5126,8.5224,8.4731,8.4928,2028312.0
2016-05-04 09:30:00,8.52,8.55,8.5,8.55,2055152.0,8.3943,8.4239,8.3746,8.4239,2055152.0
2016-05-04 10:00:00,8.55,8.58,8.54,8.55,1463792.0,8.4239,8.4534,8.414,8.4239,1463792.0
2016-05-04 10:30:00,8.54,8.56,8.52,8.54,708408.0,8.414,8.4337,8.3943,8.414,708408.0
2016-05-04 11:00:00,8.54,8.56,8.49,8.5,755112.0,8.414,8.4337,8.3648,8.3746,755112.0
2016-05-04 11:30:00,8.5,8.53,8.49,8.52,268992.0,8.3746,8.4042,8.3648,8.3943,268992.0
2016-05-04 12:00:00,8.52,8.56,8.51,8.53,471736.0,8.3943,8.4337,8.3845,8.4042,471736.0
2016-05-04 12:30:00,8.53,8.54,8.5,8.5,294864.0,8.4042,8.414,8.3746,8.3746,294864.0
2016-05-04 13:00:00,8.49,8.52,8.48,8.52,756448.0,8.3648,8.3943,8.3549,8.3943,756448.0
2016-05-04 13:30:00,8.52,8.53,8.5,8.5,350872.0,8.3943,8.4042,8.3746,8.3746,350872.0
2016-05-04 14:00:00,8.5,8.52,8.47,8.52,488120.0,8.3746,8.3943,8.3451,8.3943,488120.0
2016-05-04 14:30:00,8.52,8.53,8.5,8.51,233552.0,8.3943,8.4042,8.3746,8.3845,233552.0
2016-05-04 15:00:00,8.51,8.53,8.49,8.52,557144.0,8.3845,8.4042,8.3648,8.3943,557144.0
2016-05-04 15:30:00,8.52,8.54,8.51,8.51,2178928.0,8.3943,8.414,8.3845,8.3845,2178928.0
2016-05-05 09:30:00,8.56,8.58,8.51,8.52,1528208.0,8.4337,8.4534,8.3845,8.3943,1528208.0
2016-05-05 10:00:00,8.52,8.59,8.51,8.52,885640.0,8.3943,8.4633,8.3845,8.3943,885640.0
2016-05-05 10:30:00,8.52,8.56,8.51,8.56,539680.0,8.3943,8.4337,8.3845,8.4337,539680.0
2016-05-05 11:00:00,8.56,8.58,8.53,8.53,411864.0,8.4337,8.4534,8.4042,8.4042,411864.0
2016-05-05 11:30:00,8.54,8.61,8.54,8.58,613840.0,8.414,8.483,8.414,8.4534,613840.0
2016-05-05 12:00:00,8.59,8.59,8.56,8.57,177784.0,8.4633,8.4633,8.4337,8.4436,177784.0
2016-05-05 12:30:00,8.56,8.56,8.55,8.56,259952.0,8.4337,8.4337,8.4239,8.4337,259952.0
2016-05-05 13:00:00,8.56,8.56,8.47,8.49,573464.0,8.4337,8.4337,8.3451,8.3648,573464.0
2016-05-05 13:30:00,8.49,8.49,8.47,8.49,307944.0,8.3648,8.3648,8.3451,8.3648,307944.0
2016-05-05 14:00:00,8.49,8.52,8.48,8.51,240104.0,8.3648,8.3943,8.3549,8.3845,240104.0
2016-05-05 14:30:00,8.51,8.53,8.5,8.5,384200.0,8.3845,8.4042,8.3746,8.3746,384200.0
2016-05-05 15:00:00,8.49,8.52,8.48,8.52,278424.0,8.3648,8.3943,8.3549,8.3943,278424.0
2016-05-05 15:30:00,8.51,8.51,8.49,8.51,588480.0,8.3845,8.3845,8.3648,8.3845,588480.0
2016-05-06 09:30:00,8.42,8.54,8.42,8.47,1618944.0,8.2958,8.414,8.2958,8.3451,1618944.0
2016-05-06 10:00:00,8.47,8.51,8.43,8.45,694416.0,8.3451,8.3845,8.3056,8.3254,694416.0
2016-05-06 10:30:00,8.45,8.47,8.4,8.42,528664.0,8.3254,8.3451,8.2761,8.2958,528664.0
2016-05-06 11:00:00,8.43,8.47,8.42,8.47,340616.0,8.3056,8.3451,8.2958,8.3451,340616.0
2016-05-06 11:30:00,8.47,8.47,8.42,8.43,213592.0,8.3451,8.3451,8.2958,8.3056,213592.0
2016-05-06 12:00:00,8.42,8.44,8.41,8.42,250792.0,8.2958,8.3155,8.2859,8.2958,250792.0
2016-05-06 12:30:00,8.43,8.46,8.42,8.46,501896.0,8.3056,8.3352,8.2958,8.3352,501896.0
2016-05-06 13:00:00,8.47,8.51,8.47,8.5,467584.0,8.3451,8.3845,8.3451,8.3746,467584.0
2016-05-06 13:30:00,8.5,8.54,8.49,8.54,646000.0,8.3746,8.414,8.3648,8.414,646000.0
2016-05-06 14:00:00,8.55,8.59,8.54,8.56,543752.0,8.4239,8.4633,8.414,8.4337,543752.0
2016-05-06 14:30:00,8.56,8.58,8.55,8.57,367032.0,8.4337,8.4534,8.4239,8.4436,367032.0
2016-05-06 15:00:00,8.56,8.59,8.56,8.58,228168.0,8.4337,8.4633,8.4337,8.4534,228168.0
2016-05-06 15:30:00,8.58,8.59,8.55,8.59,1982272.0,8.4534,8.4633,8.4239,8.4633,1982272.0
2016-05-09 09:30:00,8.6,8.68,8.59,8.68,2683784.0,8.4731,8.552,8.4633,8.552,2683784.0
2016-05-09 10:00:00,8.69,8.7,8.63,8.63,1293464.0,8.5618,8.5717,8.5027,8.5027,1293464.0
2016-05-09 10:30:00,8.63,8.66,8.62,8.65,460416.0,8.5027,8.5323,8.4928,8.5224,460416.0
2016-05-09 11:00:00,8.66,8.67,8.62,8.64,493928.0,8.5323,8.5421,8.4928,8.5126,493928.0
2016-05-09 11:30:00,8.63,8.66,8.62,8.65,193736.0,8.5027,8.5323,8.4928,8.5224,193736.0
2016-05-09 12:00:00,8.65,8.68,8.63,8.68,460800.0,8.5224,8.552,8.5027,8.552,460800.0
2016-05-09 12:30:00,8.67,8.67,8.66,8.67,204776.0,8.5421,8.5421,8.5323,8.5421,204776.0
2016-05-09 13:00:00,8.66,8.69,8.66,8.68,239592.0,8.5323,8.5618,8.5323,8.552,239592.0
2016-05-09 13:30:00,8.68,8.69,8.67,8.67,416320.0,8.552,8.5618,8.5421,8.5421,416320.0
2016-05-09 14:00:00,8.67,8.68,8.65,8.67,315016.0,8.5421,8.552,8.5224,8.5421,315016.0
2016-05-09 14:30:00,8.67,8.72,8.67,8.71,401456.0,8.5421,8.5914,8.5421,8.5815,401456.0
2016-05-09 15:00:00,8.71,8.71,8.68,8.68,245896.0,8.5815,8.5815,8.552,8.552,245896.0
2016-05-09 15:30:00,8.68,8.68,8.63,8.64,1332784.0,8.552,8.552,8.5027,8.5126,1332784.0
2016-05-10 09:30:00,8.7,8.75,8.67,8.73,1085960.0,8.5717,8.6209,8.5421,8.6012,1085960.0
2016-05-10 10:00:00,8.73,8.74,8.71,8.74,521744.0,8.6012,8.6111,8.5815,8.6111,521744.0
2016-05-10 10:30:00,8.74,8.79,8.74,8.78,471112.0,8.6111,8.6603,8.6111,8.6505,471112.0
2016-05-10 11:00:00,8.78,8.79,8.77,8.78,245768.0,8.6505,8.6603,8.6406,8.6505,245768.0
2016-05-10 11:30:00,8.78,8.81,8.78,8.81,412136.0,8.6505,8.68,8.6505,8.68,412136.0
2016-05-10 12:00:00,8.81,8.83,8.81,8.82,407552.0,8.68,8.6997,8.68,8.6899,407552.0
2016-05-10 12:30:00,8.82,8.84,8.81,8.83,445184.0,8.6899,8.7096,8.68,8.6997,445184.0
2016-05-10 13:00:00,8.83,8.83,8.81,8.82,90800.0,8.6997,8.6997,8.68,8.6899,90800.0
2016-05-10 13:30:00,8.82,8.84,8.81,8.84,231256.0,8.6899,8.7096,8.68,8.7096,231256.0
2016-05-10 14:00:00,8.84,8.85,8.83,8.84,228952.0,8.7096,8.7195,8.6997,8.7096,228952.0
2016-05-10 14:30:00,8.84,8.85,8.84,8.84,258840.0,8.7096,8.7195,8.7096,8.7096,258840.0
2016-05-10 15:00:00,8.84,8.87,8.84,8.86,396640.0,8.7096,8.7392,8.7096,8.7293,396640.0
2016-05-10 15:30:00,8.86,8.89,8.85,8.88,1073416.0,8.7293,8.7589,8.7195,8.749,1073416.0
2016-05-11 09:30:00,8.85,8.86,8.82,8.85,1007408.0,8.7195,8.7293,8.6899,8.7195,1007408.0
2016-05-11 10:00:00,8.85,8.88,8.84,8.88,514544.0,8.7195,8.749,8.7096,8.749,514544.0
2016-05-11 10:30:00,8.88,8.9,8.85,8.85,919296.0,8.749,8.7687,8.7195,8.7195,919296.0
2016-05-11 11:00:00,8.84,8.84,8.8,8.82,536648.0,8.7096,8.7096,8.6702,8.6899,536648.0
2016-05-11 11:30:00,8.81,8.84,8.81,8.81,289448.0,8.68,8.7096,8.68,8.68,289448.0
2016-05-11 12:00:00,8.82,8.84,8.8,8.83,422608.0,8.6899,8.7096,8.6702,8.6997,422608.0
2016-05-11 12:30:00,8.83,8.84,8.81,8.82,148480.0,8.6997,8.7096,8.68,8.6899,148480.0
2016-05-11 13:00:00,8.82,8.82,8.78,8.8,396344.0,8.6899,8.6899,8.6505,8.6702,396344.0
2016-05-11 13:30:00,8.8,8.8,8.78,8.78,345336.0,8.6702,8.6702,8.6505,8.6505,345336.0
2016-05-11 14:00:00,8.77,8.78,8.75,8.77,508552.0,8.6406,8.6505,8.6209,8.6406,508552.0
2016-05-11 14:30:00,8.78,8.78,8.72,8.74,378664.0,8.6505,8.6505,8.5914,8.6111,378664.0
2016-05-11 15:00:00,8.75,8.76,8.74,8.75,75056.0,8.6209,8.6308,8.6111,8.6209,75056.0
2016-05-11 15:30:00,8.75,8.76,8.71,8.72,1496264.0,8.6209,8.6308,8.5815,8.5914,1496264.0
2016-05-12 09:30:00,8.77,8.78,8.67,8.67,1673328.0,8.6406,8.6505,8.5421,8.5421,1673328.0
2016-05-12 10:00:00,8.67,8.7,8.65,8.66,733480.0,8.5421,8.5717,8.5224,8.5323,733480.0
2016-05-12 10:30:00,8.65,8.66,8.6,8.61,3751936.0,8.5224,8.5323,8.4731,8.483,3751936.0
2016-05-12 11:00:00,8.61,8.61,8.52,8.56,1324480.0,8.483,8.483,8.3943,8.4337,1324480.0
2016-05-12 11:30:00,8.56,8.58,8.54,8.54,373840.0,8.4337,8.4534,8.414,8.414,373840.0
2016-05-12 12:00:00,8.53,8.56,8.52,8.56,529648.0,8.4042,8.4337,8.3943,8.4337,529648.0
2016-05-12 12:30:00,8.56,8.59,8.53,8.59,649448.0,8.4337,8.4633,8.4042,8.4633,649448.0
2016-05-12 13:00:00,8.59,8.59,8.56,8.58,537040.0,8.4633,8.4633,8.4337,8.4534,537040.0
2016-05-12 13:30:00,8.58,8.62,8.54,8.62,966904.0,8.4534,8.4928,8.414,8.4928,966904.0
2016-05-12 14:00:00,8.62,8.69,8.62,8.68,968768.0,8.4928,8.5618,8.4928,8.552,968768.0
2016-05-12 14:30:00,8.68,8.73,8.66,8.7,1266880.0,8.552,8.6012,8.5323,8.5717,1266880.0
2016-05-12 15:00:00,8.7,8.71,8.67,8.68,905736.0,8.5717,8.5815,8.5421,8.552,905736.0
2016-05-12 15:30:00,8.68,8.68,8.62,8.64,1723816.0,8.552,8.552,8.4928,8.5126,1723816.0
2016-05-13 09:30:00,8.63,8.71,8.62,8.66,1949624.0,8.5027,8.5815,8.4928,8.5323,1949624.0
2016-05-13 10:00:00,8.66,8.7,8.64,8.66,670656.0,8.5323,8.5717,8.5126,8.5323,670656.0
2016-05-13 10:30:00,8.65,8.67,8.62,8.65,329496.0,8.5224,8.5421,8.4928,8.5224,329496.0
2016-05-13 11:00:00,8.65,8.73,8.65,8.73,799616.0,8.5224,8.6012,8.5224,8.6012,799616.0
2016-05-13 11:30:00,8.72,8.72,8.68,8.69,249160.0,8.5914,8.5914,8.552,8.5618,249160.0
2016-05-13 12:00:00,8.69,8.7,8.67,8.7,300760.0,8.5618,8.5717,8.5421,8.5717,300760.0
2016-05-13 12:30:00,8.7,8.7,8.63,8.63,287224.0,8.5717,8.5717,8.5027,8.5027,287224.0
2016-05-13 13:00:00,8.65,8.67,8.63,8.63,193192.0,8.5224,8.5421,8.5027,8.5027,193192.0
2016-05-13 13:30:00,8.63,8.64,8.58,8.59,577080.0,8.5027,8.5126,8.4534,8.4633,577080.0
2016-05-13 14:00:00,8.59,8.62,8.56,8.58,338392.0,8.4633,8.4928,8.4337,8.4534,338392.0
2016-05-13 14:30:00,8.58,8.58,8.54,8.57,478280.0,8.4534,8.4534,8.414,8.4436,478280.0
2016-05-13 15:00:00,8.57,8.59,8.56,8.58,285928.0,8.4436,8.4633,8.4337,8.4534,285928.0
2016-05-13 15:30:00,8.58,8.6,8.57,8.58,1453496.0,8.4534,8.4731,8.4436,8.4534,1453496.0
2016-05-16 09:30:00,8.6,8.66,8.59,8.66,887200.0,8.4731,8.5323,8.4633,8.5323,887200.0
2016-05-16 10:00:00,8.66,8.67,8.63,8.65,735128.0,8.5323,8.5421,8.5027,8.5224,735128.0
2016-05-16 10:30:00,8.65,8.71,8.65,8.7,680160.0,8.5224,8.5815,8.5224,8.5717,680160.0
2016-05-16 11:00:00,8.7,8.73,8.7,8.72,689616.0,8.5717,8.6012,8.5717,8.5914,689616.0
2016-05-16 11:30:00,8.73,8.77,8.73,8.76,243096.0,8.6012,8.6406,8.6012,8.6308,243096.0
2016-05-16 12:00:00,8.77,8.77,8.74,8.74,414944.0,8.6406,8.6406,8.6111,8.6111,414944.0
2016-05-16 12:30:00,8.74,8.77,8.74,8.77,281720.0,8.6111,8.6406,8.6111,8.6406,281720.0
2016-05-16 13:00:00,8.77,8.78,8.76,8.78,256864.0,8.6406,8.6505,8.6308,8.6505,256864.0
2016-05-16 13:30:00,8.78,8.79,8.76,8.78,200568.0,8.6505,8.6603,8.6308,8.6505,200568.0
2016-05-16 14:00:00,8.79,8.84,8.79,8.84,749232.0,8.6603,8.7096,8.6603,8.7096,749232.0
2016-05-16 14:30:00,8.84,8.84,8.83,8.84,221144.0,8.7096,8.7096,8.6997,8.7096,221144.0
2016-05-16 15:00:00,8.84,8.85,8.83,8.83,716072.0,8.7096,8.7195,8.6997,8.6997,716072.0
2016-05-16 15:30:00,8.83,8.83,8.78,8.79,1896560.0,8.6997,8.6997,8.6505,8.6603,1896560.0
2016-05-17 09:30:00,8.78,8.82,8.72,8.75,1593136.0,8.6505,8.6899,8.5914,8.6209,1593136.0
2016-05-17 10:00:00,8.75,8.75,8.69,8.7,732032.0,8.6209,8.6209,8.5618,8.5717,732032.0
2016-05-17 10:30:00,8.7,8.74,8.67,8.73,682992.0,8.5717,8.6111,8.5421,8.6012,682992.0
2016-05-17 11:00:00,8.72,8.74,8.7,8.71,384464.0,8.5914,8.6111,8.5717,8.5815,384464.0
2016-05-17 11:30:00,8.71,8.75,8.7,8.74,293544.0,8.5815,8.6209,8.5717,8.6111,293544.0
2016-05-17 12:00:00,8.74,8.75,8.69,8.7,326048.0,8.6111,8.6209,8.5618,8.5717,326048.0
2016-05-17 12:30:00,8.7,8.71,8.67,8.69,240864.0,8.5717,8.5815,8.5421,8.5618,240864.0
2016-05-17 13:00:00,8.69,8.7,8.68,8.69,299096.0,8.5618,8.5717,8.552,8.5618,299096.0
2016-05-17 13:30:00,8.69,8.71,8.63,8.63,730800.0,8.5618,8.5815,8.5027,8.5027,730800.0
2016-05-17 14:00:00,8.63,8.64,8.55,8.57,1085640.0,8.5027,8.5126,8.4239,8.4436,1085640.0
2016-05-17 14:30:00,8.57,8.58,8.55,8.58,709584.0,8.4436,8.4534,8.4239,8.4534,709584.0
2016-05-17 15:00:00,8.57,8.6,8.52,8.55,687760.0,8.4436,8.4731,8.3943,8.4239,687760.0
2016-05-17 15:30:00,8.55,8.59,8.54,8.57,1182904.0,8.4239,8.4633,8.414,8.4436,1182904.0
2016-05-18 09:30:00,8.53,8.61,8.53,8.6,1529208.0,8.4042,8.483,8.4042,8.4731,1529208.0
2016-05-18 10:00:00,8.6,8.69,8.6,8.68,781192.0,8.4731,8.5618,8.4731,8.552,781192.0
2016-05-18 10:30:00,8.68,8.68,8.63,8.63,624424.0,8.552,8.552,8.5027,8.5027,624424.0
2016-05-18 11:00:00,8.63,8.67,8.63,8.67,354616.0,8.5027,8.5421,8.5027,8.5421,354616.0
2016-05-18 11:30:00,8.67,8.7,8.65,8.65,640488.0,8.5421,8.5717,8.5224,8.5224,640488.0
2016-05-18 12:00:00,8.66,8.66,8.63,8.63,434512.0,8.5323,8.5323,8.5027,8.5027,434512.0
2016-05-18 12:30:00,8.64,8.68,8.64,8.68,181800.0,8.5126,8.552,8.5126,8.552,181800.0
2016-05-18 13:00:00,8.68,8.72,8.68,8.71,451648.0,8.552,8.5914,8.552,8.5815,451648.0
2016-05-18 13:30:00,8.71,8.72,8.69,8.69,562504.0,8.5815,8.5914,8.5618,8.5618,562504.0
2016-05-18 14:00:00,8.67,8.67,8.53,8.53,2542240.0,8.5421,8.5421,8.4042,8.4042,2542240.0
2016-05-18 14:30:00,8.52,8.61,8.49,8.59,1559272.0,8.3943,8.483,8.3648,8.4633,1559272.0
2016-05-18 15:00:00,8.59,8.63,8.55,8.55,1210560.0,8.4633,8.5027,8.4239,8.4239,1210560.0
2016-05-18 15:30:00,8.56,8.63,8.55,8.63,1787224.0,8.4337,8.5027,8.4239,8.5027,1787224.0
2016-05-19 09:30:00,8.56,8.6,8.48,8.48,1660056.0,8.4337,8.4731,8.3549,8.3549,1660056.0
2016-05-19 10:00:00,8.48,8.5,8.45,8.49,1505928.0,8.3549,8.3746,8.3254,8.3648,1505928.0
2016-05-19 10:30:00,8.49,8.5,8.46,8.46,638120.0,8.3648,8.3746,8.3352,8.3352,638120.0
2016-05-19 11:00:00,8.46,8.48,8.43,8.45,643992.0,8.3352,8.3549,8.3056,8.3254,643992.0
2016-05-19 11:30:00,8.45,8.46,8.41,8.45,288792.0,8.3254,8.3352,8.2859,8.3254,288792.0
2016-05-19 12:00:00,8.45,8.49,8.45,8.45,233024.0,8.3254,8.3648,8.3254,8.3254,233024.0
2016-05-19 12:30:00,8.45,8.46,8.43,8.44,154568.0,8.3254,8.3352,8.3056,8.3155,154568.0
2016-05-19 13:00:00,8.43,8.48,8.43,8.48,445680.0,8.3056,8.3549,8.3056,8.3549,445680.0
2016-05-19 13:30:00,8.48,8.52,8.47,8.47,841920.0,8.3549,8.3943,8.3451,8.3451,841920.0
2016-05-19 14:00:00,8.48,8.52,8.47,8.5,852960.0,8.3549,8.3943,8.3451,8.3746,852960.0
2016-05-19 14:30:00,8.51,8.51,8.46,8.46,347376.0,8.3845,8.3845,8.3352,8.3352,347376.0
2016-05-19 15:00:00,8.46,8.56,8.46,8.54,1061608.0,8.3352,8.4337,8.3352,8.414,1061608.0
2016-05-19 15:30:00,8.53,8.56,8.52,8.54,1152136.0,8.4042,8.4337,8.3943,8.414,1152136.0
2016-05-20 09:30:00,8.61,8.72,8.6,8.72,1950688.0,8.483,8.5914,8.4731,8.5914,1950688.0
2016-05-20 10:00:00,8.72,8.75,8.71,8.72,848048.0,8.5914,8.6209,8.5815,8.5914,848048.0
2016-05-20 10:30:00,8.72,8.77,8.72,8.74,416976.0,8.5914,8.6406,8.5914,8.6111,416976.0
2016-05-20 11:00:00,8.74,8.77,8.74,8.76,728744.0,8.6111,8.6406,8.6111,8.6308,728744.0
2016-05-20 11:30:00,8.77,8.8,8.76,8.78,593768.0,8.6406,8.6702,8.6308,8.6505,593768.0
2016-05-20 12:00:00,8.78,8.78,8.76,8.78,216336.0,8.6505,8.6505,8.6308,8.6505,216336.0
2016-05-20 12:30:00,8.77,8.79,8.76,8.77,130232.0,8.6406,8.6603,8.6308,8.6406,130232.0
2016-05-20 13:00:00,8.77,8.77,8.74,8.74,96856.0,8.6406,8.6406,8.6111,8.6111,96856.0
2016-05-20 13:30:00,8.74,8.74,8.72,8.73,384688.0,8.6111,8.6111,8.5914,8.6012,384688.0
2016-05-20 14:00:00,8.73,8.76,8.72,8.76,430680.0,8.6012,8.6308,8.5914,8.6308,430680.0
2016-05-20 14:30:00,8.76,8.76,8.72,8.73,167080.0,8.6308,8.6308,8.5914,8.6012,167080.0
2016-05-20 15:00:00,8.73,8.73,8.69,8.7,372824.0,8.6012,8.6012,8.5618,8.5717,372824.0
2016-05-20 15:30:00,8.71,8.73,8.71,8.72,709736.0,8.5815,8.6012,8.5815,8.5914,709736.0
2016-05-23 09:30:00,8.74,8.8,8.73,8.79,1448184.0,8.6111,8.6702,8.6012,8.6603,1448184.0
2016-05-23 10:00:00,8.78,8.81,8.77,8.78,970120.0,8.6505,8.68,8.6406,8.6505,970120.0
2016-05-23 10:30:00,8.79,8.8,8.75,8.76,370360.0,8.6603,8.6702,8.6209,8.6308,370360.0
2016-05-23 11:00:00,8.76,8.79,8.76,8.78,162208.0,8.6308,8.6603,8.6308,8.6505,162208.0
2016-05-23 11:30:00,8.77,8.77,8.73,8.74,290496.0,8.6406,8.6406,8.6012,8.6111,290496.0
2016-05-23 12:00:00,8.74,8.75,8.74,8.75,89472.0,8.6111,8.6209,8.6111,8.6209,89472.0
2016-05-23 12:30:00,8.75,8.77,8.74,8.76,240704.0,8.6209,8.6406,8.6111,8.6308,240704.0
2016-05-23 13:00:00,8.77,8.77,8.75,8.76,238072.0,8.6406,8.6406,8.6209,8.6308,238072.0
2016-05-23 13:30:00,8.75,8.76,8.74,8.76,213048.0,8.6209,8.6308,8.6111,8.6308,213048.0
2016-05-23 14:00:00,8.75,8.77,8.74,8.76,307024.0,8.6209,8.6406,8.6111,8.6308,307024.0
2016-05-23 14:30:00,8.76,8.77,8.74,8.74,464368.0,8.6308,8.6406,8.6111,8.6111,464368.0
2016-05-23 15:00:00,8.75,8.76,8.71,8.72,642488.0,8.6209,8.6308,8.5815,8.5914,642488.0
2016-05-23 15:30:00,8.72,8.73,8.69,8.7,572232.0,8.5914,8.6012,8.5618,8.5717,572232.0
2016-05-24 09:30:00,8.79,8.9,8.79,8.88,2393960.0,8.6603,8.7687,8.6603,8.749,2393960.0
2016-05-24 10:00:00,8.89,8.96,8.89,8.96,975608.0,8.7589,8.8278,8.7589,8.8278,975608.0
2016-05-24 10:30:00,8.96,8.99,8.96,8.99,873416.0,8.8278,8.8574,8.8278,8.8574,873416.0
2016-05-24 11:00:00,8.99,9.01,8.98,9.01,418368.0,8.8574,8.8771,8.8475,8.8771,418368.0
2016-05-24 11:30:00,9.0,9.02,8.99,9.02,315960.0,8.8672,8.8869,8.8574,8.8869,315960.0
2016-05-24 12:00:00,9.02,9.02,9.0,9.01,258376.0,8.8869,8.8869,8.8672,8.8771,258376.0
2016-05-24 12:30:00,9.01,9.03,9.01,9.03,103648.0,8.8771,8.8968,8.8771,8.8968,103648.0
2016-05-24 13:00:00,9.03,9.04,9.02,9.03,520696.0,8.8968,8.9067,8.8869,8.8968,520696.0
2016-05-24 13:30:00,9.03,9.04,9.01,9.03,237184.0,8.8968,8.9067,8.8771,8.8968,237184.0
2016-05-24 14:00:00,9.03,9.05,9.02,9.04,243328.0,8.8968,8.9165,8.8869,8.9067,243328.0
2016-05-24 14:30:00,9.03,9.05,9.03,9.05,410256.0,8.8968,8.9165,8.8968,8.9165,410256.0
2016-05-24 15:00:00,9.04,9.07,9.04,9.06,867680.0,8.9067,8.9362,8.9067,8.9264,867680.0
2016-05-24 15:30:00,9.06,9.07,9.05,9.05,1055888.0,8.9264,8.9362,8.9165,8.9165,1055888.0
2016-05-25 09:30:00,9.12,9.17,9.09,9.16,1903472.0,8.9855,9.0347,8.9559,9.0249,1903472.0
2016-05-25 10:00:00,9.16,9.2,9.16,9.18,1384952.0,9.0249,9.0643,9.0249,9.0446,1384952.0
2016-05-25 10:30:00,9.17,9.19,9.16,9.17,774416.0,9.0347,9.0544,9.0249,9.0347,774416.0
2016-05-25 11:00:00,9.18,9.19,9.15,9.15,618536.0,9.0446,9.0544,9.015,9.015,618536.0
2016-05-25 11:30:00,9.15,9.17,9.15,9.17,342784.0,9.015,9.0347,9.015,9.0347,342784.0
2016-05-25 12:00:00,9.18,9.18,9.16,9.17,325048.0,9.0446,9.0446,9.0249,9.0347,325048.0
2016-05-25 12:30:00,9.17,9.19,9.17,9.18,327680.0,9.0347,9.0544,9.0347,9.0446,327680.0
2016-05-25 13:00:00,9.19,9.23,9.19,9.22,1258016.0,9.0544,9.0938,9.0544,9.084,1258016.0
2016-05-25 13:30:00,9.23,9.24,9.21,9.22,239800.0,9.0938,9.1037,9.0741,9.084,239800.0
2016-05-25 14:00:00,9.22,9.22,9.19,9.2,249288.0,9.084,9.084,9.0544,9.0643,249288.0
2016-05-25 14:30:00,9.2,9.22,9.16,9.16,358864.0,9.0643,9.084,9.0249,9.0249,358864.0
2016-05-25 15:00:00,9.17,9.21,9.16,9.21,362064.0,9.0347,9.0741,9.0249,9.0741,362064.0
2016-05-25 15:30:00,9.21,9.21,9.18,9.18,711368.0,9.0741,9.0741,9.0446,9.0446,711368.0
2016-05-26 09:30:00,9.21,9.23,9.16,9.16,1261824.0,9.0741,9.0938,9.0249,9.0249,1261824.0
2016-05-26 10:00:00,9.16,9.21,9.16,9.2,404392.0,9.0249,9.0741,9.0249,9.0643,404392.0
2016-05-26 10:30:00,9.2,9.23,9.2,9.2,496160.0,9.0643,9.0938,9.0643,9.0643,496160.0
2016-05-26 11:00:00,9.19,9.22,9.19,9.22,231976.0,9.0544,9.084,9.0544,9.084,231976.0
2016-05-26 11:30:00,9.22,9.22,9.2,9.21,260000.0,9.084,9.084,9.0643,9.0741,260000.0
2016-05-26 12:00:00,9.2,9.21,9.19,9.19,212616.0,9.0643,9.0741,9.0544,9.0544,212616.0
2016-05-26 12:30:00,9.2,9.21,9.19,9.19,97576.0,9.0643,9.0741,9.0544,9.0544,97576.0
2016-05-26 13:00:00,9.19,9.22,9.19,9.22,204432.0,9.0544,9.084,9.0544,9.084,204432.0
2016-05-26 13:30:00,9.22,9.22,9.21,9.22,359616.0,9.084,9.084,9.0741,9.084,359616.0
2016-05-26 14:00:00,9.22,9.24,9.22,9.24,323152.0,9.084,9.1037,9.084,9.1037,323152.0
2016-05-26 14:30:00,9.24,9.24,9.23,9.23,211072.0,9.1037,9.1037,9.0938,9.0938,211072.0
2016-05-26 15:00:00,9.23,9.26,9.23,9.25,429144.0,9.0938,9.1234,9.0938,9.1136,429144.0
2016-05-26 15:30:00,9.25,9.25,9.22,9.23,612504.0,9.1136,9.1136,9.084,9.0938,612504.0
2016-05-27 09:30:00,9.25,9.3,9.24,9.29,938960.0,9.1136,9.1628,9.1037,9.153,938960.0
2016-05-27 10:00:00,9.29,9.33,9.27,9.29,723920.0,9.153,9.1924,9.1333,9.153,723920.0
2016-05-27 10:30:00,9.3,9.31,9.29,9.3,339960.0,9.1628,9.1727,9.153,9.1628,339960.0
2016-05-27 11:00:00,9.3,9.31,9.29,9.31,307896.0,9.1628,9.1727,9.153,9.1727,307896.0
2016-05-27 11:30:00,9.32,9.33,9.31,9.33,400584.0,9.1825,9.1924,9.1727,9.1924,400584.0
2016-05-27 12:00:00,9.32,9.33,9.32,9.32,258416.0,9.1825,9.1924,9.1825,9.1825,258416.0
2016-05-27 12:30:00,9.33,9.33,9.31,9.32,68784.0,9.1924,9.1924,9.1727,9.1825,68784.0
2016-05-27 13:00:00,9.32,9.32,9.31,9.31,155720.0,9.1825,9.1825,9.1727,9.1727,155720.0
2016-05-27 13:30:00,9.31,9.31,9.28,9.28,421208.0,9.1727,9.1727,9.1431,9.1431,421208.0
2016-05-27 14:00:00,9.28,9.31,9.26,9.3,472624.0,9.1431,9.1727,9.1234,9.1628,472624.0
2016-05-27 14:30:00,9.3,9.31,9.29,9.31,676712.0,9.1628,9.1727,9.153,9.1727,676712.0
2016-05-27 15:00:00,9.31,9.31,9.3,9.3,279976.0,9.1727,9.1727,9.1628,9.1628,279976.0
2016-05-27 15:30:00,9.3,9.33,9.3,9.33,628056.0,9.1628,9.1924,9.1628,9.1924,628056.0
2016-05-31 09:30:00,9.36,9.38,9.34,9.36,1175192.0,9.2219,9.2416,9.2022,9.2219,1175192.0
2016-05-31 10:00:00,9.37,9.39,9.37,9.37,948952.0,9.2318,9.2515,9.2318,9.2318,948952.0
2016-05-31 10:30:00,9.38,9.39,9.34,9.37,628488.0,9.2416,9.2515,9.2022,9.2318,628488.0
2016-05-31 11:00:00,9.36,9.36,9.34,9.35,254088.0,9.2219,9.2219,9.2022,9.2121,254088.0
2016-05-31 11:30:00,9.35,9.36,9.33,9.34,110104.0,9.2121,9.2219,9.1924,9.2022,110104.0
2016-05-31 12:00:00,9.33,9.33,9.31,9.32,366584.0,9.1924,9.1924,9.1727,9.1825,366584.0
2016-05-31 12:30:00,9.33,9.34,9.32,9.32,100128.0,9.1924,9.2022,9.1825,9.1825,100128.0
2016-05-31 13:00:00,9.33,9.36,9.32,9.36,179632.0,9.1924,9.2219,9.1825,9.2219,179632.0
2016-05-31 13:30:00,9.36,9.36,9.34,9.34,243216.0,9.2219,9.2219,9.2022,9.2022,243216.0
2016-05-31 14:00:00,9.34,9.34,9.28,9.31,364904.0,9.2022,9.2022,9.1431,9.1727,364904.0
2016-05-31 14:30:00,9.31,9.31,9.29,9.29,215600.0,9.1727,9.1727,9.153,9.153,215600.0
2016-05-31 15:00:00,9.28,9.32,9.27,9.31,327456.0,9.1431,9.1825,9.1333,9.1727,327456.0
2016-05-31 15:30:00,9.31,9.39,9.31,9.37,850192.0,9.1727,9.2515,9.1727,9.2318,850192.0
2016-06-01 09:30:00,9.3,9.32,9.3,9.31,736008.0,9.1628,9.1825,9.1628,9.1727,736008.0
2016-06-01 10:00:00,9.31,9.38,9.3,9.35,1246384.0,9.1727,9.2416,9.1628,9.2121,1246384.0
2016-06-01 10:30:00,9.35,9.39,9.34,9.38,972344.0,9.2121,9.2515,9.2022,9.2416,972344.0
2016-06-01 11:00:00,9.38,9.41,9.37,9.37,500456.0,9.2416,9.2712,9.2318,9.2318,500456.0
2016-06-01 11:30:00,9.37,9.38,9.34,9.38,327152.0,9.2318,9.2416,9.2022,9.2416,327152.0
2016-06-01 12:00:00,9.38,9.4,9.38,9.38,299792.0,9.2416,9.2613,9.2416,9.2416,299792.0
2016-06-01 12:30:00,9.38,9.4,9.37,9.4,332240.0,9.2416,9.2613,9.2318,9.2613,332240.0
2016-06-01 13:00:00,9.4,9.4,9.38,9.38,151704.0,9.2613,9.2613,9.2416,9.2416,151704.0
2016-06-01 13:30:00,9.38,9.39,9.35,9.36,354736.0,9.2416,9.2515,9.2121,9.2219,354736.0
2016-06-01 14:00:00,9.36,9.41,9.35,9.4,412528.0,9.2219,9.2712,9.2121,9.2613,412528.0
2016-06-01 14:30:00,9.4,9.4,9.37,9.39,343088.0,9.2613,9.2613,9.2318,9.2515,343088.0
2016-06-01 15:00:00,9.39,9.4,9.37,9.38,241824.0,9.2515,9.2613,9.2318,9.2416,241824.0
2016-06-01 15:30:00,9.38,9.38,9.34,9.37,487112.0,9.2416,9.2416,9.2022,9.2318,487112.0
2016-06-02 09:30:00,9.33,9.33,9.23,9.25,1185200.0,9.1924,9.1924,9.0938,9.1136,1185200.0
2016-06-02 10:00:00,9.25,9.32,9.25,9.31,365264.0,9.1136,9.1825,9.1136,9.1727,365264.0
2016-06-02 10:30:00,9.31,9.33,9.3,9.31,284720.0,9.1727,9.1924,9.1628,9.1727,284720.0
2016-06-02 11:00:00,9.32,9.35,9.31,9.33,468312.0,9.1825,9.2121,9.1727,9.1924,468312.0
2016-06-02 11:30:00,9.33,9.34,9.31,9.32,264328.0,9.1924,9.2022,9.1727,9.1825,264328.0
2016-06-02 12:00:00,9.32,9.33,9.29,9.3,240728.0,9.1825,9.1924,9.153,9.1628,240728.0
2016-06-02 12:30:00,9.3,9.33,9.29,9.33,136432.0,9.1628,9.1924,9.153,9.1924,136432.0
2016-06-02 13:00:00,9.34,9.35,9.33,9.33,166448.0,9.2022,9.2121,9.1924,9.1924,166448.0
2016-06-02 13:30:00,9.33,9.36,9.33,9.36,337008.0,9.1924,9.2219,9.1924,9.2219,337008.0
2016-06-02 14:00:00,9.36,9.38,9.36,9.38,184888.0,9.2219,9.2416,9.2219,9.2416,184888.0
2016-06-02 14:30:00,9.37,9.38,9.37,9.38,180000.0,9.2318,9.2416,9.2318,9.2416,180000.0
2016-06-02 15:00:00,9.38,9.38,9.37,9.38,132960.0,9.2416,9.2416,9.2318,9.2416,132960.0
2016-06-02 15:30:00,9.38,9.4,9.37,9.4,387536.0,9.2416,9.2613,9.2318,9.2613,387536.0
2016-06-03 09:30:00,9.37,9.38,9.27,9.29,1485336.0,9.2318,9.2416,9.1333,9.153,1485336.0
2016-06-03 10:00:00,9.28,9.28,9.2,9.23,1378136.0,9.1431,9.1431,9.0643,9.0938,1378136.0
2016-06-03 10:30:00,9.22,9.3,9.21,9.28,930328.0,9.084,9.1628,9.0741,9.1431,930328.0
2016-06-03 11:00:00,9.29,9.29,9.26,9.27,537624.0,9.153,9.153,9.1234,9.1333,537624.0
2016-06-03 11:30:00,9.28,9.32,9.28,9.32,672560.0,9.1431,9.1825,9.1431,9.1825,672560.0
2016-06-03 12:00:00,9.33,9.33,9.3,9.31,214536.0,9.1924,9.1924,9.1628,9.1727,214536.0
2016-06-03 12:30:00,9.3,9.32,9.28,9.28,275040.0,9.1628,9.1825,9.1431,9.1431,275040.0
2016-06-03 13:00:00,9.28,9.31,9.28,9.31,124472.0,9.1431,9.1727,9.1431,9.1727,124472.0
2016-06-03 13:30:00,9.29,9.32,9.29,9.31,203792.0,9.153,9.1825,9.153,9.1727,203792.0
2016-06-03 14:00:00,9.31,9.32,9.29,9.32,304448.0,9.1727,9.1825,9.153,9.1825,304448.0
2016-06-03 14:30:00,9.32,9.36,9.31,9.35,351912.0,9.1825,9.2219,9.1727,9.2121,351912.0
2016-06-03 15:00:00,9.34,9.34,9.33,9.34,117936.0,9.2022,9.2022,9.1924,9.2022,117936.0
2016-06-03 15:30:00,9.34,9.34,9.31,9.32,436648.0,9.2022,9.2022,9.1727,9.1825,436648.0
2016-06-06 09:30:00,9.35,9.4,9.33,9.37,1355088.0,9.2121,9.2613,9.1924,9.2318,1355088.0
2016-06-06 10:00:00,9.37,9.38,9.36,9.36,503288.0,9.2318,9.2416,9.2219,9.2219,503288.0
2016-06-06 10:30:00,9.37,9.39,9.37,9.39,217440.0,9.2318,9.2515,9.2318,9.2515,217440.0
2016-06-06 11:00:00,9.39,9.4,9.38,9.39,253312.0,9.2515,9.2613,9.2416,9.2515,253312.0
2016-06-06 11:30:00,9.39,9.4,9.38,9.38,149208.0,9.2515,9.2613,9.2416,9.2416,149208.0
2016-06-06 12:00:00,9.38,9.38,9.36,9.37,217288.0,9.2416,9.2416,9.2219,9.2318,217288.0
2016-06-06 12:30:00,9.37,9.38,9.32,9.35,512760.0,9.2318,9.2416,9.1825,9.2121,512760.0
2016-06-06 13:00:00,9.35,9.38,9.35,9.38,384784.0,9.2121,9.2416,9.2121,9.2416,384784.0
2016-06-06 13:30:00,9.38,9.4,9.37,9.4,354016.0,9.2416,9.2613,9.2318,9.2613,354016.0
2016-06-06 14:00:00,9.4,9.43,9.4,9.43,641920.0,9.2613,9.2909,9.2613,9.2909,641920.0
2016-06-06 14:30:00,9.42,9.43,9.4,9.4,130208.0,9.281,9.2909,9.2613,9.2613,130208.0
2016-06-06 15:00:00,9.4,9.41,9.39,9.4,282432.0,9.2613,9.2712,9.2515,9.2613,282432.0
2016-06-06 15:30:00,9.4,9.41,9.38,9.38,582224.0,9.2613,9.2712,9.2416,9.2416,582224.0
2016-06-07 09:30:00,9.39,9.41,9.38,9.4,673448.0,9.2515,9.2712,9.2416,9.2613,673448.0
2016-06-07 10:00:00,9.4,9.41,9.39,9.4,469312.0,9.2613,9.2712,9.2515,9.2613,469312.0
2016-06-07 10:30:00,9.4,9.41,9.36,9.36,307880.0,9.2613,9.2712,9.2219,9.2219,307880.0
2016-06-07 11:00:00,9.36,9.39,9.36,9.39,377880.0,9.2219,9.2515,9.2219,9.2515,377880.0
2016-06-07 11:30:00,9.39,9.39,9.37,9.38,89152.0,9.2515,9.2515,9.2318,9.2416,89152.0
2016-06-07 12:00:00,9.38,9.4,9.37,9.39,41728.0,9.2416,9.2613,9.2318,9.2515,41728.0
2016-06-07 12:30:00,9.4,9.41,9.4,9.41,97808.0,9.2613,9.2712,9.2613,9.2712,97808.0
2016-06-07 13:00:00,9.4,9.41,9.4,9.4,38576.0,9.2613,9.2712,9.2613,9.2613,38576.0
2016-06-07 13:30:00,9.4,9.4,9.38,9.38,199080.0,9.2613,9.2613,9.2416,9.2416,199080.0
2016-06-07 14:00:00,9.38,9.39,9.37,9.39,121744.0,9.2416,9.2515,9.2318,9.2515,121744.0
2016-06-07 14:30:00,9.38,9.38,9.36,9.36,61200.0,9.2416,9.2416,9.2219,9.2219,61200.0
2016-06-07 15:00:00,9.37,9.37,9.35,9.37,144464.0,9.2318,9.2318,9.2121,9.2318,144464.0
2016-06-07 15:30:00,9.37,9.37,9.33,9.34,1248224.0,9.2318,9.2318,9.1924,9.2022,1248224.0
2016-06-08 09:30:00,9.36,9.4,9.36,9.4,713536.0,9.2219,9.2613,9.2219,9.2613,713536.0
2016-06-08 10:00:00,9.4,9.4,9.3,9.32,1095248.0,9.2613,9.2613,9.1628,9.1825,1095248.0
2016-06-08 10:30:00,9.32,9.35,9.32,9.32,505136.0,9.1825,9.2121,9.1825,9.1825,505136.0
2016-06-08 11:00:00,9.32,9.35,9.31,9.35,532656.0,9.1825,9.2121,9.1727,9.2121,532656.0
2016-06-08 11:30:00,9.35,9.38,9.35,9.36,255296.0,9.2121,9.2416,9.2121,9.2219,255296.0
2016-06-08 12:00:00,9.36,9.39,9.36,9.38,219576.0,9.2219,9.2515,9.2219,9.2416,219576.0
2016-06-08 12:30:00,9.38,9.39,9.36,9.38,232352.0,9.2416,9.2515,9.2219,9.2416,232352.0
2016-06-08 13:00:00,9.38,9.39,9.36,9.36,194008.0,9.2416,9.2515,9.2219,9.2219,194008.0
2016-06-08 13:30:00,9.36,9.37,9.35,9.36,107880.0,9.2219,9.2318,9.2121,9.2219,107880.0
2016-06-08 14:00:00,9.36,9.38,9.35,9.38,105336.0,9.2219,9.2416,9.2121,9.2416,105336.0
2016-06-08 14:30:00,9.38,9.39,9.38,9.38,172144.0,9.2416,9.2515,9.2416,9.2416,172144.0
2016-06-08 15:00:00,9.38,9.39,9.37,9.37,224224.0,9.2416,9.2515,9.2318,9.2318,224224.0
2016-06-08 15:30:00,9.37,9.37,9.36,9.37,840856.0,9.2318,9.2318,9.2219,9.2318,840856.0
2016-06-09 09:30:00,9.3,9.36,9.29,9.35,1270696.0,9.1628,9.2219,9.153,9.2121,1270696.0
2016-06-09 10:00:00,9.34,9.35,9.31,9.32,622544.0,9.2022,9.2121,9.1727,9.1825,622544.0
2016-06-09 10:30:00,9.32,9.35,9.3,9.33,476944.0,9.1825,9.2121,9.1628,9.1924,476944.0
2016-06-09 11:00:00,9.34,9.35,9.31,9.32,406144.0,9.2022,9.2121,9.1727,9.1825,406144.0
2016-06-09 11:30:00,9.31,9.33,9.29,9.3,675808.0,9.1727,9.1924,9.153,9.1628,675808.0
2016-06-09 12:00:00,9.3,9.3,9.26,9.28,365632.0,9.1628,9.1628,9.1234,9.1431,365632.0
2016-06-09 12:30:00,9.28,9.32,9.28,9.32,453472.0,9.1431,9.1825,9.1431,9.1825,453472.0
2016-06-09 13:00:00,9.32,9.35,9.31,9.34,901512.0,9.1825,9.2121,9.1727,9.2022,901512.0
2016-06-09 13:30:00,9.34,9.35,9.29,9.31,341344.0,9.2022,9.2121,9.153,9.1727,341344.0
2016-06-09 14:00:00,9.31,9.32,9.3,9.31,119016.0,9.1727,9.1825,9.1628,9.1727,119016.0
2016-06-09 14:30:00,9.31,9.36,9.31,9.34,834368.0,9.1727,9.2219,9.1727,9.2022,834368.0
2016-06-09 15:00:00,9.34,9.35,9.33,9.35,347664.0,9.2022,9.2121,9.1924,9.2121,347664.0
2016-06-09 15:30:00,9.34,9.35,9.34,9.34,489832.0,9.2022,9.2121,9.2022,9.2022,489832.0
2016-06-10 09:30:00,9.17,9.19,9.14,9.16,1743176.0,9.0347,9.0544,9.0052,9.0249,1743176.0
2016-06-10 10:00:00,9.16,9.19,9.13,9.18,1010104.0,9.0249,9.0544,8.9953,9.0446,1010104.0
2016-06-10 10:30:00,9.18,9.2,9.15,9.16,619080.0,9.0446,9.0643,9.015,9.0249,619080.0
2016-06-10 11:00:00,9.16,9.19,9.15,9.17,227896.0,9.0249,9.0544,9.015,9.0347,227896.0
2016-06-10 11:30:00,9.18,9.18,9.16,9.18,531120.0,9.0446,9.0446,9.0249,9.0446,531120.0
2016-06-10 12:00:00,9.18,9.18,9.14,9.15,213256.0,9.0446,9.0446,9.0052,9.015,213256.0
2016-06-10 12:30:00,9.15,9.18,9.14,9.17,368336.0,9.015,9.0446,9.0052,9.0347,368336.0
2016-06-10 13:00:00,9.17,9.18,9.16,9.17,169440.0,9.0347,9.0446,9.0249,9.0347,169440.0
2016-06-10 13:30:00,9.16,9.16,9.11,9.11,413144.0,9.0249,9.0249,8.9756,8.9756,413144.0
2016-06-10 14:00:00,9.11,9.11,9.08,9.08,586504.0,8.9756,8.9756,8.9461,8.9461,586504.0
2016-06-10 14:30:00,9.08,9.1,9.07,9.08,249824.0,8.9461,8.9658,8.9362,8.9461,249824.0
2016-06-10 15:00:00,9.08,9.1,9.06,9.09,686488.0,8.9461,8.9658,8.9264,8.9559,686488.0
2016-06-10 15:30:00,9.1,9.13,9.09,9.12,1980496.0,8.9658,8.9953,8.9559,8.9855,1980496.0
2016-06-13 09:30:00,9.02,9.1,9.02,9.09,3143808.0,8.8869,8.9658,8.8869,8.9559,3143808.0
2016-06-13 10:00:00,9.09,9.11,9.05,9.1,594456.0,8.9559,8.9756,8.9165,8.9658,594456.0
2016-06-13 10:30:00,9.11,9.12,9.07,9.08,511208.0,8.9756,8.9855,8.9362,8.9461,511208.0
2016-06-13 11:00:00,9.08,9.09,9.06,9.09,304088.0,8.9461,8.9559,8.9264,8.9559,304088.0
2016-06-13 11:30:00,9.08,9.09,8.98,8.99,1065264.0,8.9461,8.9559,8.8475,8.8574,1065264.0
2016-06-13 12:00:00,8.98,9.04,8.98,9.01,801384.0,8.8475,8.9067,8.8475,8.8771,801384.0
2016-06-13 12:30:00,9.01,9.05,9.01,9.05,318816.0,8.8771,8.9165,8.8771,8.9165,318816.0
2016-06-13 13:00:00,9.04,9.05,9.03,9.04,154424.0,8.9067,8.9165,8.8968,8.9067,154424.0
2016-06-13 13:30:00,9.04,9.04,8.99,9.0,291840.0,8.9067,8.9067,8.8574,8.8672,291840.0
2016-06-13 14:00:00,9.0,9.03,8.99,9.02,236688.0,8.8672,8.8968,8.8574,8.8869,236688.0
2016-06-13 14:30:00,9.02,9.06,9.02,9.02,394448.0,8.8869,8.9264,8.8869,8.8869,394448.0
2016-06-13 15:00:00,9.02,9.03,8.99,9.0,670272.0,8.8869,8.8968,8.8574,8.8672,670272.0
2016-06-13 15:30:00,9.0,9.01,8.95,8.97,2600584.0,8.8672,8.8771,8.818,8.8377,2600584.0
2016-06-14 09:30:00,8.93,9.03,8.93,9.01,2145264.0,8.7983,8.8968,8.7983,8.8771,2145264.0
2016-06-14 10:00:00,9.01,9.03,8.92,8.93,992856.0,8.8771,8.8968,8.7884,8.7983,992856.0
2016-06-14 10:30:00,8.94,8.95,8.86,8.87,1183640.0,8.8081,8.818,8.7293,8.7392,1183640.0
2016-06-14 11:00:00,8.87,8.89,8.84,8.85,650176.0,8.7392,8.7589,8.7096,8.7195,650176.0
2016-06-14 11:30:00,8.84,8.89,8.84,8.87,358048.0,8.7096,8.7589,8.7096,8.7392,358048.0
2016-06-14 12:00:00,8.87,8.95,8.87,8.95,397584.0,8.7392,8.818,8.7392,8.818,397584.0
2016-06-14 12:30:00,8.94,8.95,8.91,8.92,258248.0,8.8081,8.818,8.7786,8.7884,258248.0
2016-06-14 13:00:00,8.92,8.93,8.9,8.9,160792.0,8.7884,8.7983,8.7687,8.7687,160792.0
2016-06-14 13:30:00,8.9,8.93,8.88,8.88,166560.0,8.7687,8.7983,8.749,8.749,166560.0
2016-06-14 14:00:00,8.88,8.93,8.88,8.93,318256.0,8.749,8.7983,8.749,8.7983,318256.0
2016-06-14 14:30:00,8.93,8.93,8.87,8.87,461824.0,8.7983,8.7983,8.7392,8.7392,461824.0
2016-06-14 15:00:00,8.88,8.97,8.87,8.97,1162192.0,8.749,8.8377,8.7392,8.8377,1162192.0
2016-06-14 15:30:00,8.97,8.98,8.94,8.97,1283792.0,8.8377,8.8475,8.8081,8.8377,1283792.0
2016-06-15 09:30:00,9.02,9.02,8.99,9.0,1330264.0,8.8869,8.8869,8.8574,8.8672,1330264.0
2016-06-15 10:00:00,9.0,9.03,8.97,8.97,455216.0,8.8672,8.8968,8.8377,8.8377,455216.0
2016-06-15 10:30:00,8.98,9.02,8.97,9.01,631760.0,8.8475,8.8869,8.8377,8.8771,631760.0
2016-06-15 11:00:00,9.01,9.02,8.95,8.95,324248.0,8.8771,8.8869,8.818,8.818,324248.0
2016-06-15 11:30:00,8.96,9.0,8.96,9.0,93136.0,8.8278,8.8672,8.8278,8.8672,93136.0
2016-06-15 12:00:00,9.0,9.0,8.98,8.99,125168.0,8.8672,8.8672,8.8475,8.8574,125168.0
2016-06-15 12:30:00,8.99,9.0,8.97,8.97,189416.0,8.8574,8.8672,8.8377,8.8377,189416.0
2016-06-15 13:00:00,8.97,8.99,8.97,8.99,111352.0,8.8377,8.8574,8.8377,8.8574,111352.0
2016-06-15 13:30:00,8.99,9.01,8.99,9.0,129576.0,8.8574,8.8771,8.8574,8.8672,129576.0
2016-06-15 14:00:00,9.01,9.04,8.98,8.98,1018680.0,8.8771,8.9067,8.8475,8.8475,1018680.0
2016-06-15 14:30:00,8.97,9.03,8.96,9.01,762048.0,8.8377,8.8968,8.8278,8.8771,762048.0
2016-06-15 15:00:00,9.01,9.02,8.98,9.01,451128.0,8.8771,8.8869,8.8475,8.8771,451128.0
2016-06-15 15:30:00,9.01,9.01,8.89,8.92,1857768.0,8.8771,8.8771,8.7589,8.7884,1857768.0
2016-06-16 09:30:00,8.83,8.84,8.76,8.77,2477192.0,8.6997,8.7096,8.6308,8.6406,2477192.0
2016-06-16 10:00:00,8.76,8.78,8.74,8.75,806072.0,8.6308,8.6505,8.6111,8.6209,806072.0
2016-06-16 10:30:00,8.75,8.75,8.72,8.75,474976.0,8.6209,8.6209,8.5914,8.6209,474976.0
2016-06-16 11:00:00,8.74,8.8,8.74,8.8,759544.0,8.6111,8.6702,8.6111,8.6702,759544.0
2016-06-16 11:30:00,8.8,8.81,8.75,8.75,543184.0,8.6702,8.68,8.6209,8.6209,543184.0
2016-06-16 12:00:00,8.75,8.86,8.75,8.85,1078784.0,8.6209,8.7293,8.6209,8.7195,1078784.0
2016-06-16 12:30:00,8.85,8.89,8.84,8.88,1420928.0,8.7195,8.7589,8.7096,8.749,1420928.0
2016-06-16 13:00:00,8.88,8.91,8.87,8.88,700800.0,8.749,8.7786,8.7392,8.749,700800.0
2016-06-16 13:30:00,8.88,8.89,8.85,8.85,377536.0,8.749,8.7589,8.7195,8.7195,377536.0
2016-06-16 14:00:00,8.85,8.92,8.85,8.88,732424.0,8.7195,8.7884,8.7195,8.749,732424.0
2016-06-16 14:30:00,8.89,8.93,8.88,8.91,622856.0,8.7589,8.7983,8.749,8.7786,622856.0
2016-06-16 15:00:00,8.91,8.97,8.91,8.96,721096.0,8.7786,8.8377,8.7786,8.8278,721096.0
2016-06-16 15:30:00,8.97,8.98,8.96,8.97,2334128.0,8.8377,8.8475,8.8278,8.8377,2334128.0
2016-06-17 09:30:00,8.94,8.94,8.81,8.83,2014024.0,8.8081,8.8081,8.68,8.6997,2014024.0
2016-06-17 10:00:00,8.83,8.84,8.78,8.78,1222808.0,8.6997,8.7096,8.6505,8.6505,1222808.0
2016-06-17 10:30:00,8.78,8.78,8.74,8.75,1076584.0,8.6505,8.6505,8.6111,8.6209,1076584.0
2016-06-17 11:00:00,8.75,8.76,8.72,8.73,1046528.0,8.6209,8.6308,8.5914,8.6012,1046528.0
2016-06-17 11:30:00,8.72,8.76,8.72,8.74,680832.0,8.5914,8.6308,8.5914,8.6111,680832.0
2016-06-17 12:00:00,8.75,8.79,8.75,8.78,459824.0,8.6209,8.6603,8.6209,8.6505,459824.0
2016-06-17 12:30:00,8.78,8.79,8.76,8.77,272936.0,8.6505,8.6603,8.6308,8.6406,272936.0
2016-06-17 13:00:00,8.76,8.81,8.74,8.79,384984.0,8.6308,8.68,8.6111,8.6603,384984.0
2016-06-17 13:30:00,8.79,8.81,8.78,8.79,257608.0,8.6603,8.68,8.6505,8.6603,257608.0
2016-06-17 14:00:00,8.79,8.8,8.77,8.79,563824.0,8.6603,8.6702,8.6406,8.6603,563824.0
2016-06-17 14:30:00,8.79,8.81,8.78,8.79,542912.0,8.6603,8.68,8.6505,8.6603,542912.0
2016-06-17 15:00:00,8.79,8.79,8.75,8.77,525520.0,8.6603,8.6603,8.6209,8.6406,525520.0
2016-06-17 15:30:00,8.77,8.77,8.74,8.77,2370592.0,8.6406,8.6406,8.6111,8.6406,2370592.0
2016-06-20 09:30:00,8.97,9.01,8.96,8.99,2373640.0,8.8377,8.8771,8.8278,8.8574,2373640.0
2016-06-20 10:00:00,9.0,9.05,9.0,9.02,1182152.0,8.8672,8.9165,8.8672,8.8869,1182152.0
2016-06-20 10:30:00,9.02,9.04,9.02,9.04,286128.0,8.8869,8.9067,8.8869,8.9067,286128.0
2016-06-20 11:00:00,9.04,9.05,9.03,9.04,679600.0,8.9067,8.9165,8.8968,8.9067,679600.0
2016-06-20 11:30:00,9.04,9.04,8.99,9.0,742872.0,8.9067,8.9067,8.8574,8.8672,742872.0
2016-06-20 12:00:00,9.0,9.0,8.99,9.0,440416.0,8.8672,8.8672,8.8574,8.8672,440416.0
2016-06-20 12:30:00,9.0,9.02,9.0,9.01,148032.0,8.8672,8.8869,8.8672,8.8771,148032.0
2016-06-20 13:00:00,9.01,9.01,8.97,8.97,309888.0,8.8771,8.8771,8.8377,8.8377,309888.0
2016-06-20 13:30:00,8.97,8.99,8.97,8.99,116600.0,8.8377,8.8574,8.8377,8.8574,116600.0
2016-06-20 14:00:00,8.99,8.99,8.95,8.96,272800.0,8.8574,8.8574,8.818,8.8278,272800.0
2016-06-20 14:30:00,8.95,8.99,8.95,8.98,231048.0,8.818,8.8574,8.818,8.8475,231048.0
2016-06-20 15:00:00,8.98,8.98,8.9,8.9,589848.0,8.8475,8.8475,8.7687,8.7687,589848.0
2016-06-20 15:30:00,8.9,8.92,8.86,8.87,773968.0,8.7687,8.7884,8.7293,8.7392,773968.0
2016-06-21 09:30:00,8.9,8.95,8.89,8.94,1145976.0,8.7687,8.818,8.7589,8.8081,1145976.0
2016-06-21 10:00:00,8.94,8.94,8.89,8.92,1163904.0,8.8081,8.8081,8.7589,8.7884,1163904.0
2016-06-21 10:30:00,8.93,8.93,8.88,8.88,398912.0,8.7983,8.7983,8.749,8.749,398912.0
2016-06-21 11:00:00,8.88,8.93,8.88,8.89,408808.0,8.749,8.7983,8.749,8.7589,408808.0
2016-06-21 11:30:00,8.89,8.91,8.87,8.91,340896.0,8.7589,8.7786,8.7392,8.7786,340896.0
2016-06-21 12:00:00,8.91,8.94,8.9,8.94,271824.0,8.7786,8.8081,8.7687,8.8081,271824.0
2016-06-21 12:30:00,8.94,8.94,8.89,8.9,284968.0,8.8081,8.8081,8.7589,8.7687,284968.0
2016-06-21 13:00:00,8.89,8.91,8.88,8.89,96480.0,8.7589,8.7786,8.749,8.7589,96480.0
2016-06-21 13:30:00,8.88,8.9,8.86,8.89,238272.0,8.749,8.7687,8.7293,8.7589,238272.0
2016-06-21 14:00:00,8.88,8.92,8.88,8.91,250736.0,8.749,8.7884,8.749,8.7786,250736.0
2016-06-21 14:30:00,8.91,8.95,8.9,8.93,189160.0,8.7786,8.818,8.7687,8.7983,189160.0
2016-06-21 15:00:00,8.92,8.96,8.9,8.95,499208.0,8.7884,8.8278,8.7687,8.818,499208.0
2016-06-21 15:30:00,8.95,8.96,8.92,8.92,1971488.0,8.818,8.8278,8.7884,8.7884,1971488.0
2016-06-22 09:30:00,8.93,8.94,8.9,8.9,1078928.0,8.8033,8.8131,8.7737,8.7737,1078928.0
2016-06-22 10:00:00,8.9,8.94,8.89,8.92,483208.0,8.7737,8.8131,8.7638,8.7934,483208.0
2016-06-22 10:30:00,8.92,9.01,8.91,8.99,657888.0,8.7934,8.8821,8.7836,8.8624,657888.0
2016-06-22 11:00:00,9.0,9.03,8.99,9.03,496352.0,8.8723,8.9019,8.8624,8.9019,496352.0
2016-06-22 11:30:00,9.03,9.03,8.98,8.99,571432.0,8.9019,8.9019,8.8526,8.8624,571432.0
2016-06-22 12:00:00,9.0,9.0,8.92,8.93,453016.0,8.8723,8.8723,8.7934,8.8033,453016.0
2016-06-22 12:30:00,8.93,8.94,8.91,8.94,447520.0,8.8033,8.8131,8.7836,8.8131,447520.0
2016-06-22 13:00:00,8.93,8.93,8.87,8.9,719792.0,8.8033,8.8033,8.7441,8.7737,719792.0
2016-06-22 13:30:00,8.9,8.95,8.89,8.95,417784.0,8.7737,8.823,8.7638,8.823,417784.0
2016-06-22 14:00:00,8.94,8.96,8.92,8.93,992488.0,8.8131,8.8328,8.7934,8.8033,992488.0
2016-06-22 14:30:00,8.94,8.94,8.9,8.92,317512.0,8.8131,8.8131,8.7737,8.7934,317512.0
2016-06-22 15:00:00,8.92,8.94,8.89,8.89,236904.0,8.7934,8.8131,8.7638,8.7638,236904.0
2016-06-22 15:30:00,8.89,8.92,8.86,8.88,1741352.0,8.7638,8.7934,8.7343,8.754,1741352.0
2016-06-23 09:30:00,9.01,9.02,8.94,8.97,1257360.0,8.8821,8.892,8.8131,8.8427,1257360.0
2016-06-23 10:00:00,8.98,9.02,8.98,9.01,884216.0,8.8526,8.892,8.8526,8.8821,884216.0
2016-06-23 10:30:00,9.01,9.04,8.99,9.04,700952.0,8.8821,8.9117,8.8624,8.9117,700952.0
2016-06-23 11:00:00,9.04,9.06,9.04,9.06,1086000.0,8.9117,8.9314,8.9117,8.9314,1086000.0
2016-06-23 11:30:00,9.06,9.07,9.05,9.06,481440.0,8.9314,8.9413,8.9216,8.9314,481440.0
2016-06-23 12:00:00,9.07,9.08,9.06,9.06,141800.0,8.9413,8.9511,8.9314,8.9314,141800.0
2016-06-23 12:30:00,9.06,9.07,9.04,9.05,722872.0,8.9314,8.9413,8.9117,8.9216,722872.0
2016-06-23 13:00:00,9.06,9.08,9.05,9.06,311472.0,8.9314,8.9511,8.9216,8.9314,311472.0
2016-06-23 13:30:00,9.06,9.06,9.04,9.05,119688.0,8.9314,8.9314,8.9117,8.9216,119688.0
2016-06-23 14:00:00,9.05,9.06,9.04,9.05,233760.0,8.9216,8.9314,8.9117,8.9216,233760.0
2016-06-23 14:30:00,9.05,9.08,9.05,9.06,193960.0,8.9216,8.9511,8.9216,8.9314,193960.0
2016-06-23 15:00:00,9.06,9.07,9.04,9.05,294248.0,8.9314,8.9413,8.9117,8.9216,294248.0
2016-06-23 15:30:00,9.05,9.13,9.05,9.13,1758248.0,8.9216,9.0004,8.9216,9.0004,1758248.0
2016-06-24 09:30:00,8.47,8.7,8.42,8.68,5247392.0,8.3498,8.5765,8.3005,8.5568,5247392.0
2016-06-24 10:00:00,8.68,8.75,8.61,8.65,2333600.0,8.5568,8.6258,8.4878,8.5272,2333600.0
2016-06-24 10:30:00,8.65,8.68,8.6,8.6,971672.0,8.5272,8.5568,8.478,8.478,971672.0
2016-06-24 11:00:00,8.6,8.61,8.53,8.58,1082536.0,8.478,8.4878,8.4089,8.4582,1082536.0
2016-06-24 11:30:00,8.58,8.61,8.55,8.58,901880.0,8.4582,8.4878,8.4287,8.4582,901880.0
2016-06-24 12:00:00,8.58,8.59,8.51,8.52,1126056.0,8.4582,8.4681,8.3892,8.3991,1126056.0
2016-06-24 12:30:00,8.52,8.52,8.44,8.46,992216.0,8.3991,8.3991,8.3202,8.3399,992216.0
2016-06-24 13:00:00,8.46,8.49,8.45,8.47,416360.0,8.3399,8.3695,8.3301,8.3498,416360.0
2016-06-24 13:30:00,8.48,8.52,8.46,8.48,718376.0,8.3597,8.3991,8.3399,8.3597,718376.0
2016-06-24 14:00:00,8.49,8.5,8.42,8.44,737344.0,8.3695,8.3794,8.3005,8.3202,737344.0
2016-06-24 14:30:00,8.43,8.46,8.39,8.43,942592.0,8.3104,8.3399,8.2709,8.3104,942592.0
2016-06-24 15:00:00,8.43,8.44,8.34,8.36,1818000.0,8.3104,8.3202,8.2216,8.2414,1818000.0
2016-06-24 15:30:00,8.36,8.5,8.36,8.39,3631288.0,8.2414,8.3794,8.2414,8.2709,3631288.0
2016-06-27 09:30:00,8.28,8.28,8.14,8.16,2228296.0,8.1625,8.1625,8.0245,8.0442,2228296.0
2016-06-27 10:00:00,8.16,8.19,8.07,8.08,1997048.0,8.0442,8.0738,7.9555,7.9653,1997048.0
2016-06-27 10:30:00,8.08,8.11,7.98,8.0,2771256.0,7.9653,7.9949,7.8668,7.8865,2771256.0
2016-06-27 11:00:00,7.99,8.05,7.98,8.05,1034200.0,7.8766,7.9358,7.8668,7.9358,1034200.0
2016-06-27 11:30:00,8.04,8.1,8.04,8.06,718856.0,7.9259,7.9851,7.9259,7.9456,718856.0
2016-06-27 12:00:00,8.06,8.11,8.04,8.11,392376.0,7.9456,7.9949,7.9259,7.9949,392376.0
2016-06-27 12:30:00,8.11,8.12,8.05,8.08,798104.0,7.9949,8.0048,7.9358,7.9653,798104.0
2016-06-27 13:00:00,8.08,8.12,8.07,8.1,451208.0,7.9653,8.0048,7.9555,7.9851,451208.0
2016-06-27 13:30:00,8.11,8.11,8.03,8.04,848072.0,7.9949,7.9949,7.916,7.9259,848072.0
2016-06-27 14:00:00,8.04,8.05,8.0,8.05,425240.0,7.9259,7.9358,7.8865,7.9358,425240.0
2016-06-27 14:30:00,8.05,8.06,7.98,8.0,649936.0,7.9358,7.9456,7.8668,7.8865,649936.0
2016-06-27 15:00:00,8.0,8.04,7.97,8.01,1031624.0,7.8865,7.9259,7.8569,7.8963,1031624.0
2016-06-27 15:30:00,8.0,8.08,7.99,8.06,3142440.0,7.8865,7.9653,7.8766,7.9456,3142440.0
2016-06-28 09:30:00,8.22,8.34,8.22,8.33,4592144.0,8.1033,8.2216,8.1033,8.2118,4592144.0
2016-06-28 10:00:00,8.34,8.34,8.3,8.31,932784.0,8.2216,8.2216,8.1822,8.1921,932784.0
2016-06-28 10:30:00,8.31,8.33,8.29,8.3,1013048.0,8.1921,8.2118,8.1724,8.1822,1013048.0
2016-06-28 11:00:00,8.3,8.3,8.24,8.24,634832.0,8.1822,8.1822,8.1231,8.1231,634832.0
2016-06-28 11:30:00,8.24,8.3,8.24,8.29,597008.0,8.1231,8.1822,8.1231,8.1724,597008.0
2016-06-28 12:00:00,8.29,8.3,8.27,8.27,151480.0,8.1724,8.1822,8.1526,8.1526,151480.0
2016-06-28 12:30:00,8.27,8.32,8.27,8.3,300536.0,8.1526,8.2019,8.1526,8.1822,300536.0
2016-06-28 13:00:00,8.3,8.3,8.27,8.27,304680.0,8.1822,8.1822,8.1526,8.1526,304680.0
2016-06-28 13:30:00,8.27,8.3,8.26,8.28,251824.0,8.1526,8.1822,8.1428,8.1625,251824.0
2016-06-28 14:00:00,8.28,8.29,8.25,8.27,377464.0,8.1625,8.1724,8.1329,8.1526,377464.0
2016-06-28 14:30:00,8.27,8.38,8.27,8.36,813592.0,8.1526,8.2611,8.1526,8.2414,813592.0
2016-06-28 15:00:00,8.36,8.4,8.34,8.36,533144.0,8.2414,8.2808,8.2216,8.2414,533144.0
2016-06-28 15:30:00,8.36,8.4,8.35,8.4,1249408.0,8.2414,8.2808,8.2315,8.2808,1249408.0
2016-06-29 09:30:00,8.53,8.6,8.52,8.58,2445720.0,8.4089,8.478,8.3991,8.4582,2445720.0
2016-06-29 10:00:00,8.58,8.61,8.57,8.61,1557776.0,8.4582,8.4878,8.4484,8.4878,1557776.0
2016-06-29 10:30:00,8.61,8.62,8.57,8.59,608792.0,8.4878,8.4977,8.4484,8.4681,608792.0
2016-06-29 11:00:00,8.59,8.65,8.59,8.64,1259992.0,8.4681,8.5272,8.4681,8.5174,1259992.0
2016-06-29 11:30:00,8.65,8.67,8.64,8.67,601952.0,8.5272,8.547,8.5174,8.547,601952.0
2016-06-29 12:00:00,8.67,8.69,8.66,8.69,415696.0,8.547,8.5667,8.5371,8.5667,415696.0
2016-06-29 12:30:00,8.69,8.69,8.66,8.66,405200.0,8.5667,8.5667,8.5371,8.5371,405200.0
2016-06-29 13:00:00,8.66,8.68,8.65,8.67,397112.0,8.5371,8.5568,8.5272,8.547,397112.0
2016-06-29 13:30:00,8.67,8.69,8.67,8.68,204800.0,8.547,8.5667,8.547,8.5568,204800.0
2016-06-29 14:00:00,8.68,8.71,8.68,8.7,299560.0,8.5568,8.5864,8.5568,8.5765,299560.0
2016-06-29 14:30:00,8.71,8.72,8.69,8.71,572320.0,8.5864,8.5963,8.5667,8.5864,572320.0
2016-06-29 15:00:00,8.71,8.73,8.7,8.72,488912.0,8.5864,8.6061,8.5765,8.5963,488912.0
2016-06-29 15:30:00,8.72,8.72,8.67,8.69,1625840.0,8.5963,8.5963,8.547,8.5667,1625840.0
2016-06-30 09:30:00,8.73,8.75,8.67,8.68,1934688.0,8.6061,8.6258,8.547,8.5568,1934688.0
2016-06-30 10:00:00,8.68,8.71,8.67,8.68,587728.0,8.5568,8.5864,8.547,8.5568,587728.0
2016-06-30 10:30:00,8.68,8.76,8.67,8.76,880792.0,8.5568,8.6357,8.547,8.6357,880792.0
2016-06-30 11:00:00,8.76,8.81,8.74,8.79,615952.0,8.6357,8.685,8.616,8.6653,615952.0
2016-06-30 11:30:00,8.8,8.82,8.78,8.81,632296.0,8.6751,8.6948,8.6554,8.685,632296.0
2016-06-30 12:00:00,8.81,8.86,8.79,8.85,668568.0,8.685,8.7343,8.6653,8.7244,668568.0
2016-06-30 12:30:00,8.85,8.86,8.83,8.86,473656.0,8.7244,8.7343,8.7047,8.7343,473656.0
2016-06-30 13:00:00,8.85,8.86,8.82,8.83,228792.0,8.7244,8.7343,8.6948,8.7047,228792.0
2016-06-30 13:30:00,8.83,8.85,8.83,8.85,195816.0,8.7047,8.7244,8.7047,8.7244,195816.0
2016-06-30 14:00:00,8.85,8.88,8.84,8.85,445128.0,8.7244,8.754,8.7146,8.7244,445128.0
2016-06-30 14:30:00,8.86,8.89,8.85,8.88,599584.0,8.7343,8.7638,8.7244,8.754,599584.0
2016-06-30 15:00:00,8.88,8.9,8.86,8.89,490256.0,8.754,8.7737,8.7343,8.7638,490256.0
2016-06-30 15:30:00,8.89,8.9,8.85,8.9,1518928.0,8.7638,8.7737,8.7244,8.7737,1518928.0
2016-07-01 09:30:00,8.89,9.0,8.88,8.99,1533440.0,8.7638,8.8723,8.754,8.8624,1533440.0
2016-07-01 10:00:00,8.99,9.03,8.99,9.02,961560.0,8.8624,8.9019,8.8624,8.892,961560.0
2016-07-01 10:30:00,9.03,9.05,9.02,9.04,508056.0,8.9019,8.9216,8.892,8.9117,508056.0
2016-07-01 11:00:00,9.04,9.05,9.0,9.02,717256.0,8.9117,8.9216,8.8723,8.892,717256.0
2016-07-01 11:30:00,9.02,9.02,8.99,9.02,514728.0,8.892,8.892,8.8624,8.892,514728.0
2016-07-01 12:00:00,9.02,9.02,8.98,8.99,248016.0,8.892,8.892,8.8526,8.8624,248016.0
2016-07-01 12:30:00,8.99,9.01,8.99,9.0,475256.0,8.8624,8.8821,8.8624,8.8723,475256.0
2016-07-01 13:00:00,9.0,9.02,8.96,8.96,171992.0,8.8723,8.892,8.8328,8.8328,171992.0
2016-07-01 13:30:00,8.96,8.99,8.96,8.97,843848.0,8.8328,8.8624,8.8328,8.8427,843848.0
2016-07-01 14:00:00,8.98,8.99,8.96,8.97,162936.0,8.8526,8.8624,8.8328,8.8427,162936.0
2016-07-01 14:30:00,8.97,8.98,8.95,8.97,472936.0,8.8427,8.8526,8.823,8.8427,472936.0
2016-07-01 15:00:00,8.98,9.01,8.98,9.0,390712.0,8.8526,8.8821,8.8526,8.8723,390712.0
2016-07-01 15:30:00,9.0,9.01,8.97,8.98,1259736.0,8.8723,8.8821,8.8427,8.8526,1259736.0
2016-07-05 09:30:00,8.9,8.91,8.82,8.86,1469288.0,8.7737,8.7836,8.6948,8.7343,1469288.0
2016-07-05 10:00:00,8.85,8.88,8.81,8.85,571152.0,8.7244,8.754,8.685,8.7244,571152.0
2016-07-05 10:30:00,8.87,8.89,8.83,8.85,373864.0,8.7441,8.7638,8.7047,8.7244,373864.0
2016-07-05 11:00:00,8.84,8.87,8.81,8.85,393016.0,8.7146,8.7441,8.685,8.7244,393016.0
2016-07-05 11:30:00,8.85,8.85,8.81,8.82,416864.0,8.7244,8.7244,8.685,8.6948,416864.0
2016-07-05 12:00:00,8.83,8.86,8.82,8.86,292664.0,8.7047,8.7343,8.6948,8.7343,292664.0
2016-07-05 12:30:00,8.86,8.86,8.83,8.83,242512.0,8.7343,8.7343,8.7047,8.7047,242512.0
2016-07-05 13:00:00,8.83,8.84,8.82,8.82,104104.0,8.7047,8.7146,8.6948,8.6948,104104.0
2016-07-05 13:30:00,8.82,8.82,8.78,8.8,451856.0,8.6948,8.6948,8.6554,8.6751,451856.0
2016-07-05 14:00:00,8.79,8.84,8.79,8.81,375528.0,8.6653,8.7146,8.6653,8.685,375528.0
2016-07-05 14:30:00,8.81,8.82,8.78,8.81,356696.0,8.685,8.6948,8.6554,8.685,356696.0
2016-07-05 15:00:00,8.81,8.84,8.81,8.83,282344.0,8.685,8.7146,8.685,8.7047,282344.0
2016-07-05 15:30:00,8.83,8.9,8.83,8.88,1729288.0,8.7047,8.7737,8.7047,8.754,1729288.0
2016-07-06 09:30:00,8.79,8.82,8.74,8.81,1201800.0,8.6653,8.6948,8.616,8.685,1201800.0
2016-07-06 10:00:00,8.81,8.87,8.8,8.8,1328792.0,8.685,8.7441,8.6751,8.6751,1328792.0
2016-07-06 10:30:00,8.8,8.9,8.77,8.89,860224.0,8.6751,8.7737,8.6455,8.7638,860224.0
2016-07-06 11:00:00,8.9,8.96,8.9,8.93,1453504.0,8.7737,8.8328,8.7737,8.8033,1453504.0
2016-07-06 11:30:00,8.93,8.95,8.92,8.95,596640.0,8.8033,8.823,8.7934,8.823,596640.0
2016-07-06 12:00:00,8.95,9.0,8.95,8.99,1002472.0,8.823,8.8723,8.823,8.8624,1002472.0
2016-07-06 12:30:00,8.99,9.0,8.97,9.0,267072.0,8.8624,8.8723,8.8427,8.8723,267072.0
2016-07-06 13:00:00,9.0,9.02,8.97,8.97,304584.0,8.8723,8.892,8.8427,8.8427,304584.0
2016-07-06 13:30:00,8.99,8.99,8.96,8.96,130152.0,8.8624,8.8624,8.8328,8.8328,130152.0
2016-07-06 14:00:00,8.95,8.98,8.93,8.96,373592.0,8.823,8.8526,8.8033,8.8328,373592.0
2016-07-06 14:30:00,8.97,9.02,8.97,9.01,634432.0,8.8427,8.892,8.8427,8.8821,634432.0
2016-07-06 15:00:00,9.01,9.01,8.96,8.97,292480.0,8.8821,8.8821,8.8328,8.8427,292480.0
2016-07-06 15:30:00,8.97,9.03,8.97,9.02,1468176.0,8.8427,8.9019,8.8427,8.892,1468176.0
2016-07-07 09:30:00,9.03,9.11,9.03,9.1,2934416.0,8.9019,8.9807,8.9019,8.9709,2934416.0
2016-07-07 10:00:00,9.09,9.1,9.07,9.09,496624.0,8.961,8.9709,8.9413,8.961,496624.0
2016-07-07 10:30:00,9.09,9.1,9.04,9.04,561216.0,8.961,8.9709,8.9117,8.9117,561216.0
2016-07-07 11:00:00,9.04,9.06,9.02,9.04,1366832.0,8.9117,8.9314,8.892,8.9117,1366832.0
2016-07-07 11:30:00,9.04,9.05,9.01,9.04,450584.0,8.9117,8.9216,8.8821,8.9117,450584.0
2016-07-07 12:00:00,9.04,9.06,9.03,9.05,366416.0,8.9117,8.9314,8.9019,8.9216,366416.0
2016-07-07 12:30:00,9.06,9.06,9.0,9.0,757784.0,8.9314,8.9314,8.8723,8.8723,757784.0
2016-07-07 13:00:00,9.0,9.04,8.99,9.03,419152.0,8.8723,8.9117,8.8624,8.9019,419152.0
2016-07-07 13:30:00,9.04,9.05,9.01,9.03,202568.0,8.9117,8.9216,8.8821,8.9019,202568.0
2016-07-07 14:00:00,9.03,9.05,9.0,9.02,589760.0,8.9019,8.9216,8.8723,8.892,589760.0
2016-07-07 14:30:00,9.03,9.03,8.99,9.0,411176.0,8.9019,8.9019,8.8624,8.8723,411176.0
2016-07-07 15:00:00,9.0,9.05,8.99,9.04,556392.0,8.8723,8.9216,8.8624,8.9117,556392.0
2016-07-07 15:30:00,9.05,9.08,9.04,9.07,1656304.0,8.9216,8.9511,8.9117,8.9413,1656304.0
2016-07-08 09:30:00,9.16,9.25,9.14,9.22,2360120.0,9.03,9.1187,9.0103,9.0892,2360120.0
2016-07-08 10:00:00,9.24,9.26,9.23,9.26,925896.0,9.1089,9.1286,9.099,9.1286,925896.0
2016-07-08 10:30:00,9.25,9.3,9.24,9.29,1218248.0,9.1187,9.168,9.1089,9.1582,1218248.0
2016-07-08 11:00:00,9.29,9.32,9.29,9.32,1318152.0,9.1582,9.1877,9.1582,9.1877,1318152.0
2016-07-08 11:30:00,9.31,9.32,9.3,9.31,909008.0,9.1779,9.1877,9.168,9.1779,909008.0
2016-07-08 12:00:00,9.31,9.31,9.3,9.3,592600.0,9.1779,9.1779,9.168,9.168,592600.0
2016-07-08 12:30:00,9.3,9.31,9.29,9.31,520912.0,9.168,9.1779,9.1582,9.1779,520912.0
2016-07-08 13:00:00,9.3,9.32,9.3,9.32,436824.0,9.168,9.1877,9.168,9.1877,436824.0
2016-07-08 13:30:00,9.32,9.33,9.31,9.32,383904.0,9.1877,9.1976,9.1779,9.1877,383904.0
2016-07-08 14:00:00,9.32,9.34,9.31,9.34,290560.0,9.1877,9.2075,9.1779,9.2075,290560.0
2016-07-08 14:30:00,9.34,9.36,9.34,9.35,1024608.0,9.2075,9.2272,9.2075,9.2173,1024608.0
2016-07-08 15:00:00,9.34,9.36,9.33,9.33,320696.0,9.2075,9.2272,9.1976,9.1976,320696.0
2016-07-08 15:30:00,9.33,9.36,9.32,9.35,1078456.0,9.1976,9.2272,9.1877,9.2173,1078456.0
2016-07-11 09:30:00,9.41,9.49,9.41,9.47,2315296.0,9.2765,9.3553,9.2765,9.3356,2315296.0
2016-07-11 10:00:00,9.47,9.48,9.43,9.45,779600.0,9.3356,9.3455,9.2962,9.3159,779600.0
2016-07-11 10:30:00,9.45,9.49,9.45,9.49,701248.0,9.3159,9.3553,9.3159,9.3553,701248.0
2016-07-11 11:00:00,9.49,9.5,9.48,9.49,608272.0,9.3553,9.3652,9.3455,9.3553,608272.0
2016-07-11 11:30:00,9.49,9.5,9.48,9.49,532584.0,9.3553,9.3652,9.3455,9.3553,532584.0
2016-07-11 12:00:00,9.49,9.5,9.49,9.49,113312.0,9.3553,9.3652,9.3553,9.3553,113312.0
2016-07-11 12:30:00,9.49,9.53,9.49,9.52,883520.0,9.3553,9.3948,9.3553,9.3849,883520.0
2016-07-11 13:00:00,9.52,9.52,9.5,9.5,214440.0,9.3849,9.3849,9.3652,9.3652,214440.0
2016-07-11 13:30:00,9.5,9.51,9.49,9.49,312232.0,9.3652,9.375,9.3553,9.3553,312232.0
2016-07-11 14:00:00,9.49,9.5,9.48,9.49,228736.0,9.3553,9.3652,9.3455,9.3553,228736.0
2016-07-11 14:30:00,9.5,9.5,9.49,9.49,169296.0,9.3652,9.3652,9.3553,9.3553,169296.0
2016-07-11 15:00:00,9.49,9.51,9.49,9.5,285904.0,9.3553,9.375,9.3553,9.3652,285904.0
2016-07-11 15:30:00,9.49,9.49,9.46,9.46,805088.0,9.3553,9.3553,9.3258,9.3258,805088.0
2016-07-12 09:30:00,9.58,9.6,9.56,9.57,1405824.0,9.444,9.4638,9.4243,9.4342,1405824.0
2016-07-12 10:00:00,9.58,9.58,9.53,9.55,573480.0,9.444,9.444,9.3948,9.4145,573480.0
2016-07-12 10:30:00,9.56,9.57,9.55,9.56,253400.0,9.4243,9.4342,9.4145,9.4243,253400.0
2016-07-12 11:00:00,9.56,9.58,9.55,9.58,398248.0,9.4243,9.444,9.4145,9.444,398248.0
2016-07-12 11:30:00,9.57,9.59,9.57,9.58,309192.0,9.4342,9.4539,9.4342,9.444,309192.0
2016-07-12 12:00:00,9.58,9.59,9.58,9.59,422608.0,9.444,9.4539,9.444,9.4539,422608.0
2016-07-12 12:30:00,9.59,9.6,9.56,9.56,332328.0,9.4539,9.4638,9.4243,9.4243,332328.0
2016-07-12 13:00:00,9.58,9.58,9.57,9.57,181560.0,9.444,9.444,9.4342,9.4342,181560.0
2016-07-12 13:30:00,9.58,9.59,9.54,9.54,601520.0,9.444,9.4539,9.4046,9.4046,601520.0
2016-07-12 14:00:00,9.54,9.57,9.54,9.57,291912.0,9.4046,9.4342,9.4046,9.4342,291912.0
2016-07-12 14:30:00,9.56,9.58,9.55,9.55,277176.0,9.4243,9.444,9.4145,9.4145,277176.0
2016-07-12 15:00:00,9.56,9.56,9.54,9.55,151736.0,9.4243,9.4243,9.4046,9.4145,151736.0
2016-07-12 15:30:00,9.56,9.57,9.54,9.56,898464.0,9.4243,9.4342,9.4046,9.4243,898464.0
2016-07-13 09:30:00,9.6,9.6,9.54,9.56,1134824.0,9.4638,9.4638,9.4046,9.4243,1134824.0
2016-07-13 10:00:00,9.58,9.6,9.57,9.57,339768.0,9.444,9.4638,9.4342,9.4342,339768.0
2016-07-13 10:30:00,9.57,9.61,9.56,9.6,282744.0,9.4342,9.4736,9.4243,9.4638,282744.0
2016-07-13 11:00:00,9.59,9.6,9.54,9.55,328016.0,9.4539,9.4638,9.4046,9.4145,328016.0
2016-07-13 11:30:00,9.55,9.55,9.51,9.53,1017600.0,9.4145,9.4145,9.375,9.3948,1017600.0
2016-07-13 12:00:00,9.54,9.55,9.53,9.53,238408.0,9.4046,9.4145,9.3948,9.3948,238408.0
2016-07-13 12:30:00,9.53,9.55,9.52,9.54,355312.0,9.3948,9.4145,9.3849,9.4046,355312.0
2016-07-13 13:00:00,9.54,9.56,9.54,9.54,277840.0,9.4046,9.4243,9.4046,9.4046,277840.0
2016-07-13 13:30:00,9.53,9.56,9.53,9.53,290944.0,9.3948,9.4243,9.3948,9.3948,290944.0
2016-07-13 14:00:00,9.53,9.56,9.52,9.56,322112.0,9.3948,9.4243,9.3849,9.4243,322112.0
2016-07-13 14:30:00,9.56,9.56,9.53,9.54,295104.0,9.4243,9.4243,9.3948,9.4046,295104.0
2016-07-13 15:00:00,9.54,9.56,9.52,9.53,340656.0,9.4046,9.4243,9.3849,9.3948,340656.0
2016-07-13 15:30:00,9.53,9.54,9.51,9.51,889592.0,9.3948,9.4046,9.375,9.375,889592.0
2016-07-14 09:30:00,9.63,9.64,9.59,9.61,1023912.0,9.4933,9.5032,9.4539,9.4736,1023912.0
2016-07-14 10:00:00,9.61,9.66,9.61,9.64,1201920.0,9.4736,9.5229,9.4736,9.5032,1201920.0
2016-07-14 10:30:00,9.65,9.67,9.62,9.64,525864.0,9.5131,9.5328,9.4835,9.5032,525864.0
2016-07-14 11:00:00,9.64,9.66,9.63,9.63,361200.0,9.5032,9.5229,9.4933,9.4933,361200.0
2016-07-14 11:30:00,9.63,9.63,9.61,9.62,373672.0,9.4933,9.4933,9.4736,9.4835,373672.0
2016-07-14 12:00:00,9.63,9.64,9.62,9.62,204576.0,9.4933,9.5032,9.4835,9.4835,204576.0
2016-07-14 12:30:00,9.62,9.64,9.62,9.63,36480.0,9.4835,9.5032,9.4835,9.4933,36480.0
2016-07-14 13:00:00,9.62,9.62,9.59,9.59,684840.0,9.4835,9.4835,9.4539,9.4539,684840.0
2016-07-14 13:30:00,9.59,9.61,9.59,9.6,96608.0,9.4539,9.4736,9.4539,9.4638,96608.0
2016-07-14 14:00:00,9.6,9.63,9.59,9.63,210912.0,9.4638,9.4933,9.4539,9.4933,210912.0
2016-07-14 14:30:00,9.62,9.63,9.61,9.63,130168.0,9.4835,9.4933,9.4736,9.4933,130168.0
2016-07-14 15:00:00,9.63,9.65,9.63,9.65,187000.0,9.4933,9.5131,9.4933,9.5131,187000.0
2016-07-14 15:30:00,9.65,9.66,9.63,9.63,739000.0,9.5131,9.5229,9.4933,9.4933,739000.0
2016-07-15 09:30:00,9.68,9.69,9.64,9.65,801160.0,9.5426,9.5525,9.5032,9.5131,801160.0
2016-07-15 10:00:00,9.65,9.65,9.61,9.62,639960.0,9.5131,9.5131,9.4736,9.4835,639960.0
2016-07-15 10:30:00,9.63,9.65,9.62,9.64,153464.0,9.4933,9.5131,9.4835,9.5032,153464.0
2016-07-15 11:00:00,9.64,9.64,9.59,9.61,760752.0,9.5032,9.5032,9.4539,9.4736,760752.0
2016-07-15 11:30:00,9.6,9.61,9.58,9.59,216680.0,9.4638,9.4736,9.444,9.4539,216680.0
2016-07-15 12:00:00,9.59,9.6,9.57,9.59,350056.0,9.4539,9.4638,9.4342,9.4539,350056.0
2016-07-15 12:30:00,9.59,9.59,9.56,9.57,234672.0,9.4539,9.4539,9.4243,9.4342,234672.0
2016-07-15 13:00:00,9.57,9.61,9.57,9.6,97072.0,9.4342,9.4736,9.4342,9.4638,97072.0
2016-07-15 13:30:00,9.6,9.6,9.59,9.59,209112.0,9.4638,9.4638,9.4539,9.4539,209112.0
2016-07-15 14:00:00,9.6,9.6,9.58,9.59,456064.0,9.4638,9.4638,9.444,9.4539,456064.0
2016-07-15 14:30:00,9.59,9.6,9.59,9.6,205200.0,9.4539,9.4638,9.4539,9.4638,205200.0
2016-07-15 15:00:00,9.59,9.62,9.59,9.61,306952.0,9.4539,9.4835,9.4539,9.4736,306952.0
2016-07-15 15:30:00,9.61,9.62,9.59,9.6,989336.0,9.4736,9.4835,9.4539,9.4638,989336.0
2016-07-18 09:30:00,9.61,9.65,9.61,9.65,436208.0,9.4736,9.5131,9.4736,9.5131,436208.0
2016-07-18 10:00:00,9.65,9.71,9.65,9.71,1075152.0,9.5131,9.5722,9.5131,9.5722,1075152.0
2016-07-18 10:30:00,9.71,9.74,9.71,9.73,628744.0,9.5722,9.6018,9.5722,9.5919,628744.0
2016-07-18 11:00:00,9.73,9.76,9.73,9.75,513544.0,9.5919,9.6215,9.5919,9.6116,513544.0
2016-07-18 11:30:00,9.75,9.76,9.74,9.75,224920.0,9.6116,9.6215,9.6018,9.6116,224920.0
2016-07-18 12:00:00,9.75,9.75,9.73,9.74,102240.0,9.6116,9.6116,9.5919,9.6018,102240.0
2016-07-18 12:30:00,9.73,9.73,9.72,9.73,216176.0,9.5919,9.5919,9.5821,9.5919,216176.0
2016-07-18 13:00:00,9.73,9.74,9.71,9.72,30552.0,9.5919,9.6018,9.5722,9.5821,30552.0
2016-07-18 13:30:00,9.73,9.75,9.73,9.75,129344.0,9.5919,9.6116,9.5919,9.6116,129344.0
2016-07-18 14:00:00,9.75,9.76,9.74,9.75,103104.0,9.6116,9.6215,9.6018,9.6116,103104.0
2016-07-18 14:30:00,9.75,9.75,9.74,9.75,67088.0,9.6116,9.6116,9.6018,9.6116,67088.0
2016-07-18 15:00:00,9.75,9.76,9.74,9.75,153368.0,9.6116,9.6215,9.6018,9.6116,153368.0
2016-07-18 15:30:00,9.75,9.75,9.73,9.73,1257328.0,9.6116,9.6116,9.5919,9.5919,1257328.0
2016-07-19 09:30:00,9.67,9.72,9.63,9.65,1466024.0,9.5328,9.5821,9.4933,9.5131,1466024.0
2016-07-19 10:00:00,9.65,9.69,9.64,9.67,575456.0,9.5131,9.5525,9.5032,9.5328,575456.0
2016-07-19 10:30:00,9.68,9.69,9.65,9.68,497736.0,9.5426,9.5525,9.5131,9.5426,497736.0
2016-07-19 11:00:00,9.68,9.7,9.68,9.68,476312.0,9.5426,9.5623,9.5426,9.5426,476312.0
2016-07-19 11:30:00,9.68,9.69,9.65,9.66,477352.0,9.5426,9.5525,9.5131,9.5229,477352.0
2016-07-19 12:00:00,9.65,9.66,9.64,9.65,248776.0,9.5131,9.5229,9.5032,9.5131,248776.0
2016-07-19 12:30:00,9.65,9.68,9.65,9.67,251928.0,9.5131,9.5426,9.5131,9.5328,251928.0
2016-07-19 13:00:00,9.67,9.67,9.64,9.64,268088.0,9.5328,9.5328,9.5032,9.5032,268088.0
2016-07-19 13:30:00,9.64,9.65,9.63,9.63,161600.0,9.5032,9.5131,9.4933,9.4933,161600.0
2016-07-19 14:00:00,9.63,9.65,9.63,9.65,304720.0,9.4933,9.5131,9.4933,9.5131,304720.0
2016-07-19 14:30:00,9.65,9.65,9.64,9.65,170304.0,9.5131,9.5131,9.5032,9.5131,170304.0
2016-07-19 15:00:00,9.65,9.65,9.63,9.64,394200.0,9.5131,9.5131,9.4933,9.5032,394200.0
2016-07-19 15:30:00,9.64,9.66,9.64,9.66,1588688.0,9.5032,9.5229,9.5032,9.5229,1588688.0
2016-07-20 09:30:00,9.76,9.8,9.74,9.8,1316384.0,9.6215,9.6609,9.6018,9.6609,1316384.0
2016-07-20 10:00:00,9.8,9.84,9.79,9.83,1383336.0,9.6609,9.7004,9.6511,9.6905,1383336.0
2016-07-20 10:30:00,9.83,9.88,9.83,9.87,545536.0,9.6905,9.7398,9.6905,9.7299,545536.0
2016-07-20 11:00:00,9.88,9.9,9.86,9.89,318080.0,9.7398,9.7595,9.7201,9.7496,318080.0
2016-07-20 11:30:00,9.89,9.89,9.88,9.89,269720.0,9.7496,9.7496,9.7398,9.7496,269720.0
2016-07-20 12:00:00,9.89,9.89,9.88,9.88,183296.0,9.7496,9.7496,9.7398,9.7398,183296.0
2016-07-20 12:30:00,9.88,9.89,9.88,9.88,95968.0,9.7398,9.7496,9.7398,9.7398,95968.0
2016-07-20 13:00:00,9.88,9.9,9.88,9.9,130576.0,9.7398,9.7595,9.7398,9.7595,130576.0
2016-07-20 13:30:00,9.9,9.91,9.9,9.9,164304.0,9.7595,9.7694,9.7595,9.7595,164304.0
2016-07-20 14:00:00,9.9,9.92,9.9,9.9,256880.0,9.7595,9.7792,9.7595,9.7595,256880.0
2016-07-20 14:30:00,9.9,9.9,9.89,9.89,765736.0,9.7595,9.7595,9.7496,9.7496,765736.0
2016-07-20 15:00:00,9.89,9.89,9.88,9.88,340320.0,9.7496,9.7496,9.7398,9.7398,340320.0
2016-07-20 15:30:00,9.88,9.91,9.88,9.88,1410928.0,9.7398,9.7694,9.7398,9.7398,1410928.0
2016-07-21 09:30:00,9.9,9.94,9.88,9.89,1027728.0,9.7595,9.7989,9.7398,9.7496,1027728.0
2016-07-21 10:00:00,9.89,9.93,9.88,9.89,279480.0,9.7496,9.7891,9.7398,9.7496,279480.0
2016-07-21 10:30:00,9.9,9.9,9.87,9.9,281744.0,9.7595,9.7595,9.7299,9.7595,281744.0
2016-07-21 11:00:00,9.9,9.91,9.89,9.9,230280.0,9.7595,9.7694,9.7496,9.7595,230280.0
2016-07-21 11:30:00,9.9,9.9,9.84,9.86,583640.0,9.7595,9.7595,9.7004,9.7201,583640.0
2016-07-21 12:00:00,9.86,9.86,9.84,9.85,138576.0,9.7201,9.7201,9.7004,9.7102,138576.0
2016-07-21 12:30:00,9.85,9.86,9.83,9.84,183544.0,9.7102,9.7201,9.6905,9.7004,183544.0
2016-07-21 13:00:00,9.84,9.86,9.83,9.86,453032.0,9.7004,9.7201,9.6905,9.7201,453032.0
2016-07-21 13:30:00,9.86,9.86,9.82,9.84,206688.0,9.7201,9.7201,9.6806,9.7004,206688.0
2016-07-21 14:00:00,9.84,9.84,9.81,9.82,312616.0,9.7004,9.7004,9.6708,9.6806,312616.0
2016-07-21 14:30:00,9.82,9.83,9.8,9.81,210632.0,9.6806,9.6905,9.6609,9.6708,210632.0
2016-07-21 15:00:00,9.81,9.81,9.79,9.81,302632.0,9.6708,9.6708,9.6511,9.6708,302632.0
2016-07-21 15:30:00,9.82,9.85,9.81,9.84,483200.0,9.6806,9.7102,9.6708,9.7004,483200.0
2016-07-22 09:30:00,9.86,9.86,9.8,9.84,354840.0,9.7201,9.7201,9.6609,9.7004,354840.0
2016-07-22 10:00:00,9.84,9.89,9.84,9.88,285368.0,9.7004,9.7496,9.7004,9.7398,285368.0
2016-07-22 10:30:00,9.87,9.9,9.87,9.9,301384.0,9.7299,9.7595,9.7299,9.7595,301384.0
2016-07-22 11:00:00,9.9,9.9,9.87,9.89,358576.0,9.7595,9.7595,9.7299,9.7496,358576.0
2016-07-22 11:30:00,9.88,9.93,9.88,9.93,523376.0,9.7398,9.7891,9.7398,9.7891,523376.0
2016-07-22 12:00:00,9.93,9.94,9.92,9.94,335176.0,9.7891,9.7989,9.7792,9.7989,335176.0
2016-07-22 12:30:00,9.94,9.94,9.92,9.92,184544.0,9.7989,9.7989,9.7792,9.7792,184544.0
2016-07-22 13:00:00,9.92,9.93,9.92,9.92,98080.0,9.7792,9.7891,9.7792,9.7792,98080.0
2016-07-22 13:30:00,9.93,9.93,9.9,9.92,143952.0,9.7891,9.7891,9.7595,9.7792,143952.0
2016-07-22 14:00:00,9.92,9.93,9.91,9.92,156504.0,9.7792,9.7891,9.7694,9.7792,156504.0
2016-07-22 14:30:00,9.92,9.92,9.91,9.92,189992.0,9.7792,9.7792,9.7694,9.7792,189992.0
2016-07-22 15:00:00,9.92,9.93,9.9,9.92,138120.0,9.7792,9.7891,9.7595,9.7792,138120.0
2016-07-22 15:30:00,9.92,9.92,9.9,9.92,654704.0,9.7792,9.7792,9.7595,9.7792,654704.0
2016-07-25 09:30:00,9.9,9.93,9.88,9.89,764536.0,9.7595,9.7891,9.7398,9.7496,764536.0
2016-07-25 10:00:00,9.88,9.91,9.87,9.9,447312.0,9.7398,9.7694,9.7299,9.7595,447312.0
2016-07-25 10:30:00,9.89,9.91,9.89,9.89,375496.0,9.7496,9.7694,9.7496,9.7496,375496.0
2016-07-25 11:00:00,9.89,9.9,9.87,9.9,301264.0,9.7496,9.7595,9.7299,9.7595,301264.0
2016-07-25 11:30:00,9.89,9.9,9.87,9.87,155712.0,9.7496,9.7595,9.7299,9.7299,155712.0
2016-07-25 12:00:00,9.88,9.88,9.86,9.86,126504.0,9.7398,9.7398,9.7201,9.7201,126504.0
2016-07-25 12:30:00,9.87,9.88,9.86,9.88,111624.0,9.7299,9.7398,9.7201,9.7398,111624.0
2016-07-25 13:00:00,9.88,9.9,9.86,9.9,309872.0,9.7398,9.7595,9.7201,9.7595,309872.0
2016-07-25 13:30:00,9.9,9.9,9.89,9.89,80936.0,9.7595,9.7595,9.7496,9.7496,80936.0
2016-07-25 14:00:00,9.89,9.9,9.89,9.89,93304.0,9.7496,9.7595,9.7496,9.7496,93304.0
2016-07-25 14:30:00,9.89,9.9,9.88,9.89,305064.0,9.7496,9.7595,9.7398,9.7496,305064.0
2016-07-25 15:00:00,9.89,9.9,9.88,9.89,90040.0,9.7496,9.7595,9.7398,9.7496,90040.0
2016-07-25 15:30:00,9.89,9.92,9.89,9.92,425064.0,9.7496,9.7792,9.7496,9.7792,425064.0
2016-07-26 09:30:00,9.92,10.0,9.92,10.0,1647336.0,9.7792,9.8581,9.7792,9.8581,1647336.0
2016-07-26 10:00:00,10.0,10.02,9.98,9.99,661312.0,9.8581,9.8778,9.8384,9.8482,661312.0
2016-07-26 10:30:00,9.99,10.0,9.86,9.86,669672.0,9.8482,9.8581,9.7201,9.7201,669672.0
2016-07-26 11:00:00,9.86,9.89,9.85,9.89,863592.0,9.7201,9.7496,9.7102,9.7496,863592.0
2016-07-26 11:30:00,9.9,9.92,9.89,9.92,559032.0,9.7595,9.7792,9.7496,9.7792,559032.0
2016-07-26 12:00:00,9.92,9.95,9.91,9.94,469008.0,9.7792,9.8088,9.7694,9.7989,469008.0
2016-07-26 12:30:00,9.93,9.94,9.92,9.93,422144.0,9.7891,9.7989,9.7792,9.7891,422144.0
2016-07-26 13:00:00,9.93,9.93,9.87,9.88,366552.0,9.7891,9.7891,9.7299,9.7398,366552.0
2016-07-26 13:30:00,9.88,9.9,9.88,9.89,530112.0,9.7398,9.7595,9.7398,9.7496,530112.0
2016-07-26 14:00:00,9.89,9.94,9.87,9.93,557896.0,9.7496,9.7989,9.7299,9.7891,557896.0
2016-07-26 14:30:00,9.93,9.95,9.93,9.93,238920.0,9.7891,9.8088,9.7891,9.7891,238920.0
2016-07-26 15:00:00,9.93,9.95,9.92,9.94,177640.0,9.7891,9.8088,9.7792,9.7989,177640.0
2016-07-26 15:30:00,9.94,9.96,9.93,9.95,624320.0,9.7989,9.8187,9.7891,9.8088,624320.0
2016-07-27 09:30:00,10.11,10.11,10.06,10.1,1354160.0,9.9665,9.9665,9.9172,9.9567,1354160.0
2016-07-27 10:00:00,10.11,10.11,10.06,10.07,835976.0,9.9665,9.9665,9.9172,9.9271,835976.0
2016-07-27 10:30:00,10.07,10.07,10.04,10.05,565568.0,9.9271,9.9271,9.8975,9.9074,565568.0
2016-07-27 11:00:00,10.05,10.08,10.04,10.07,786856.0,9.9074,9.937,9.8975,9.9271,786856.0
2016-07-27 11:30:00,10.08,10.08,10.04,10.04,330160.0,9.937,9.937,9.8975,9.8975,330160.0
2016-07-27 12:00:00,10.04,10.04,10.02,10.03,284352.0,9.8975,9.8975,9.8778,9.8877,284352.0
2016-07-27 12:30:00,10.03,10.04,10.03,10.03,194904.0,9.8877,9.8975,9.8877,9.8877,194904.0
2016-07-27 13:00:00,10.03,10.04,10.03,10.04,268320.0,9.8877,9.8975,9.8877,9.8975,268320.0
2016-07-27 13:30:00,10.03,10.06,10.03,10.05,260888.0,9.8877,9.9172,9.8877,9.9074,260888.0
2016-07-27 14:00:00,10.05,10.1,10.0,10.07,1646072.0,9.9074,9.9567,9.8581,9.9271,1646072.0
2016-07-27 14:30:00,10.07,10.1,10.07,10.09,689616.0,9.9271,9.9567,9.9271,9.9468,689616.0
2016-07-27 15:00:00,10.09,10.13,10.09,10.12,901864.0,9.9468,9.9862,9.9468,9.9764,901864.0
2016-07-27 15:30:00,10.11,10.13,10.06,10.08,847632.0,9.9665,9.9862,9.9172,9.937,847632.0
2016-07-28 09:30:00,10.11,10.15,10.05,10.12,1220376.0,9.9665,10.006,9.9074,9.9764,1220376.0
2016-07-28 10:00:00,10.13,10.15,10.08,10.09,409632.0,9.9862,10.006,9.937,9.9468,409632.0
2016-07-28 10:30:00,10.09,10.11,10.06,10.09,410640.0,9.9468,9.9665,9.9172,9.9468,410640.0
2016-07-28 11:00:00,10.09,10.11,10.08,10.11,167128.0,9.9468,9.9665,9.937,9.9665,167128.0
2016-07-28 11:30:00,10.11,10.11,10.08,10.11,261264.0,9.9665,9.9665,9.937,9.9665,261264.0
2016-07-28 12:00:00,10.1,10.12,10.08,10.09,490528.0,9.9567,9.9764,9.937,9.9468,490528.0
2016-07-28 12:30:00,10.09,10.09,10.07,10.08,330688.0,9.9468,9.9468,9.9271,9.937,330688.0
2016-07-28 13:00:00,10.08,10.11,10.07,10.11,767688.0,9.937,9.9665,9.9271,9.9665,767688.0
2016-07-28 13:30:00,10.11,10.13,10.1,10.13,477496.0,9.9665,9.9862,9.9567,9.9862,477496.0
2016-07-28 14:00:00,10.13,10.14,10.12,10.13,682600.0,9.9862,9.9961,9.9764,9.9862,682600.0
2016-07-28 14:30:00,10.13,10.15,10.13,10.13,527656.0,9.9862,10.006,9.9862,9.9862,527656.0
2016-07-28 15:00:00,10.13,10.15,10.13,10.15,302216.0,9.9862,10.006,9.9862,10.006,302216.0
2016-07-28 15:30:00,10.15,10.18,10.15,10.15,1688992.0,10.006,10.0355,10.006,10.006,1688992.0
2016-07-29 09:30:00,10.2,10.22,10.17,10.17,1213416.0,10.0553,10.075,10.0257,10.0257,1213416.0
2016-07-29 10:00:00,10.17,10.18,10.13,10.18,1102808.0,10.0257,10.0355,9.9862,10.0355,1102808.0
2016-07-29 10:30:00,10.18,10.22,10.18,10.21,592040.0,10.0355,10.075,10.0355,10.0651,592040.0
2016-07-29 11:00:00,10.21,10.24,10.21,10.22,646336.0,10.0651,10.0947,10.0651,10.075,646336.0
2016-07-29 11:30:00,10.22,10.25,10.22,10.23,360936.0,10.075,10.1045,10.075,10.0848,360936.0
2016-07-29 12:00:00,10.23,10.25,10.21,10.21,355264.0,10.0848,10.1045,10.0651,10.0651,355264.0
2016-07-29 12:30:00,10.22,10.23,10.2,10.2,146912.0,10.075,10.0848,10.0553,10.0553,146912.0
2016-07-29 13:00:00,10.2,10.21,10.2,10.21,222800.0,10.0553,10.0651,10.0553,10.0651,222800.0
2016-07-29 13:30:00,10.22,10.22,10.2,10.21,154328.0,10.075,10.075,10.0553,10.0651,154328.0
2016-07-29 14:00:00,10.22,10.22,10.2,10.21,119728.0,10.075,10.075,10.0553,10.0651,119728.0
2016-07-29 14:30:00,10.21,10.21,10.18,10.2,449224.0,10.0651,10.0651,10.0355,10.0553,449224.0
2016-07-29 15:00:00,10.2,10.2,10.17,10.18,224064.0,10.0553,10.0553,10.0257,10.0355,224064.0
2016-07-29 15:30:00,10.18,10.23,10.18,10.2,1063768.0,10.0355,10.0848,10.0355,10.0553,1063768.0
2016-08-01 09:30:00,10.21,10.24,10.19,10.24,1485912.0,10.0651,10.0947,10.0454,10.0947,1485912.0
2016-08-01 10:00:00,10.24,10.3,10.23,10.3,1178656.0,10.0947,10.1538,10.0848,10.1538,1178656.0
2016-08-01 10:30:00,10.3,10.32,10.28,10.32,677576.0,10.1538,10.1735,10.1341,10.1735,677576.0
2016-08-01 11:00:00,10.31,10.35,10.31,10.34,1031824.0,10.1637,10.2031,10.1637,10.1933,1031824.0
2016-08-01 11:30:00,10.34,10.35,10.31,10.31,462392.0,10.1933,10.2031,10.1637,10.1637,462392.0
2016-08-01 12:00:00,10.31,10.31,10.24,10.25,575600.0,10.1637,10.1637,10.0947,10.1045,575600.0
2016-08-01 12:30:00,10.25,10.28,10.25,10.26,306704.0,10.1045,10.1341,10.1045,10.1144,306704.0
2016-08-01 13:00:00,10.27,10.29,10.26,10.29,142816.0,10.1243,10.144,10.1144,10.144,142816.0
2016-08-01 13:30:00,10.28,10.3,10.27,10.3,151288.0,10.1341,10.1538,10.1243,10.1538,151288.0
2016-08-01 14:00:00,10.31,10.31,10.27,10.29,536640.0,10.1637,10.1637,10.1243,10.144,536640.0
2016-08-01 14:30:00,10.28,10.31,10.28,10.3,109152.0,10.1341,10.1637,10.1341,10.1538,109152.0
2016-08-01 15:00:00,10.31,10.31,10.26,10.27,592216.0,10.1637,10.1637,10.1144,10.1243,592216.0
2016-08-01 15:30:00,10.27,10.31,10.27,10.3,1015744.0,10.1243,10.1637,10.1243,10.1538,1015744.0
2016-08-02 09:30:00,10.27,10.28,10.2,10.23,2185768.0,10.1243,10.1341,10.0553,10.0848,2185768.0
2016-08-02 10:00:00,10.22,10.22,10.15,10.16,1095600.0,10.075,10.075,10.006,10.0158,1095600.0
2016-08-02 10:30:00,10.16,10.18,10.07,10.07,1075720.0,10.0158,10.0355,9.9271,9.9271,1075720.0
2016-08-02 11:00:00,10.07,10.11,10.07,10.1,714872.0,9.9271,9.9665,9.9271,9.9567,714872.0
2016-08-02 11:30:00,10.09,10.11,10.08,10.08,452632.0,9.9468,9.9665,9.937,9.937,452632.0
2016-08-02 12:00:00,10.09,10.11,10.07,10.1,428832.0,9.9468,9.9665,9.9271,9.9567,428832.0
2016-08-02 12:30:00,10.09,10.11,10.06,10.06,405816.0,9.9468,9.9665,9.9172,9.9172,405816.0
2016-08-02 13:00:00,10.07,10.07,10.01,10.06,1171568.0,9.9271,9.9271,9.8679,9.9172,1171568.0
2016-08-02 13:30:00,10.06,10.07,10.04,10.06,211400.0,9.9172,9.9271,9.8975,9.9172,211400.0
2016-08-02 14:00:00,10.06,10.12,10.05,10.11,699992.0,9.9172,9.9764,9.9074,9.9665,699992.0
2016-08-02 14:30:00,10.1,10.17,10.1,10.13,761632.0,9.9567,10.0257,9.9567,9.9862,761632.0
2016-08-02 15:00:00,10.14,10.16,10.13,10.14,466384.0,9.9961,10.0158,9.9862,9.9961,466384.0
2016-08-02 15:30:00,10.14,10.18,10.13,10.15,1823928.0,9.9961,10.0355,9.9862,10.006,1823928.0
2016-08-03 09:30:00,10.13,10.18,10.12,10.17,1842648.0,9.9862,10.0355,9.9764,10.0257,1842648.0
2016-08-03 10:00:00,10.17,10.2,10.15,10.18,659400.0,10.0257,10.0553,10.006,10.0355,659400.0
2016-08-03 10:30:00,10.17,10.19,10.14,10.14,441448.0,10.0257,10.0454,9.9961,9.9961,441448.0
2016-08-03 11:00:00,10.16,10.17,10.15,10.15,37816.0,10.0158,10.0257,10.006,10.006,37816.0
2016-08-03 11:30:00,10.15,10.16,10.13,10.16,150368.0,10.006,10.0158,9.9862,10.0158,150368.0
2016-08-03 12:00:00,10.16,10.16,10.14,10.14,157360.0,10.0158,10.0158,9.9961,9.9961,157360.0
2016-08-03 12:30:00,10.15,10.17,10.14,10.16,83504.0,10.006,10.0257,9.9961,10.0158,83504.0
2016-08-03 13:00:00,10.16,10.17,10.15,10.17,180880.0,10.0158,10.0257,10.006,10.0257,180880.0
2016-08-03 13:30:00,10.17,10.18,10.16,10.17,172624.0,10.0257,10.0355,10.0158,10.0257,172624.0
2016-08-03 14:00:00,10.17,10.17,10.15,10.16,278424.0,10.0257,10.0257,10.006,10.0158,278424.0
2016-08-03 14:30:00,10.15,10.18,10.15,10.17,559256.0,10.006,10.0355,10.006,10.0257,559256.0
2016-08-03 15:00:00,10.17,10.2,10.17,10.2,815752.0,10.0257,10.0553,10.0257,10.0553,815752.0
2016-08-03 15:30:00,10.2,10.21,10.19,10.21,919904.0,10.0553,10.0651,10.0454,10.0651,919904.0
2016-08-04 09:30:00,10.21,10.26,10.2,10.2,1624344.0,10.0651,10.1144,10.0553,10.0553,1624344.0
2016-08-04 10:00:00,10.2,10.21,10.16,10.19,657600.0,10.0553,10.0651,10.0158,10.0454,657600.0
2016-08-04 10:30:00,10.2,10.28,10.19,10.28,546752.0,10.0553,10.1341,10.0454,10.1341,546752.0
2016-08-04 11:00:00,10.27,10.28,10.24,10.24,363784.0,10.1243,10.1341,10.0947,10.0947,363784.0
2016-08-04 11:30:00,10.25,10.27,10.25,10.27,442488.0,10.1045,10.1243,10.1045,10.1243,442488.0
2016-08-04 12:00:00,10.27,10.29,10.26,10.27,346296.0,10.1243,10.144,10.1144,10.1243,346296.0
2016-08-04 12:30:00,10.27,10.27,10.25,10.25,166864.0,10.1243,10.1243,10.1045,10.1045,166864.0
2016-08-04 13:00:00,10.25,10.25,10.23,10.25,269680.0,10.1045,10.1045,10.0848,10.1045,269680.0
2016-08-04 13:30:00,10.25,10.27,10.25,10.27,102304.0,10.1045,10.1243,10.1045,10.1243,102304.0
2016-08-04 14:00:00,10.27,10.28,10.24,10.25,386056.0,10.1243,10.1341,10.0947,10.1045,386056.0
2016-08-04 14:30:00,10.25,10.26,10.24,10.26,297608.0,10.1045,10.1144,10.0947,10.1144,297608.0
2016-08-04 15:00:00,10.26,10.27,10.25,10.27,275344.0,10.1144,10.1243,10.1045,10.1243,275344.0
2016-08-04 15:30:00,10.27,10.29,10.26,10.27,1194080.0,10.1243,10.144,10.1144,10.1243,1194080.0
2016-08-05 09:30:00,10.38,10.47,10.35,10.47,2370728.0,10.2327,10.3214,10.2031,10.3214,2370728.0
2016-08-05 10:00:00,10.47,10.5,10.47,10.47,936536.0,10.3214,10.351,10.3214,10.3214,936536.0
2016-08-05 10:30:00,10.48,10.51,10.47,10.5,1173032.0,10.3313,10.3609,10.3214,10.351,1173032.0
2016-08-05 11:00:00,10.5,10.51,10.49,10.5,624536.0,10.351,10.3609,10.3411,10.351,624536.0
2016-08-05 11:30:00,10.5,10.51,10.49,10.49,402704.0,10.351,10.3609,10.3411,10.3411,402704.0
2016-08-05 12:00:00,10.49,10.5,10.49,10.5,256648.0,10.3411,10.351,10.3411,10.351,256648.0
2016-08-05 12:30:00,10.5,10.51,10.49,10.49,378376.0,10.351,10.3609,10.3411,10.3411,378376.0
2016-08-05 13:00:00,10.49,10.5,10.48,10.48,170384.0,10.3411,10.351,10.3313,10.3313,170384.0
2016-08-05 13:30:00,10.48,10.5,10.48,10.5,218640.0,10.3313,10.351,10.3313,10.351,218640.0
2016-08-05 14:00:00,10.5,10.5,10.47,10.47,120424.0,10.351,10.351,10.3214,10.3214,120424.0
2016-08-05 14:30:00,10.47,10.48,10.46,10.47,299032.0,10.3214,10.3313,10.3116,10.3214,299032.0
2016-08-05 15:00:00,10.47,10.48,10.47,10.48,278048.0,10.3214,10.3313,10.3214,10.3313,278048.0
2016-08-05 15:30:00,10.47,10.47,10.45,10.47,1284640.0,10.3214,10.3214,10.3017,10.3214,1284640.0
2016-08-08 09:30:00,10.47,10.48,10.43,10.45,949840.0,10.3214,10.3313,10.282,10.3017,949840.0
2016-08-08 10:00:00,10.43,10.44,10.38,10.39,499576.0,10.282,10.2918,10.2327,10.2426,499576.0
2016-08-08 10:30:00,10.39,10.41,10.38,10.41,331448.0,10.2426,10.2623,10.2327,10.2623,331448.0
2016-08-08 11:00:00,10.4,10.42,10.39,10.41,382640.0,10.2524,10.2721,10.2426,10.2623,382640.0
2016-08-08 11:30:00,10.42,10.43,10.41,10.41,135240.0,10.2721,10.282,10.2623,10.2623,135240.0
2016-08-08 12:00:00,10.42,10.42,10.4,10.42,146976.0,10.2721,10.2721,10.2524,10.2721,146976.0
2016-08-08 12:30:00,10.42,10.43,10.4,10.42,115872.0,10.2721,10.282,10.2524,10.2721,115872.0
2016-08-08 13:00:00,10.41,10.42,10.4,10.42,147200.0,10.2623,10.2721,10.2524,10.2721,147200.0
2016-08-08 13:30:00,10.43,10.43,10.41,10.42,66400.0,10.282,10.282,10.2623,10.2721,66400.0
2016-08-08 14:00:00,10.42,10.42,10.39,10.39,254720.0,10.2721,10.2721,10.2426,10.2426,254720.0
2016-08-08 14:30:00,10.39,10.41,10.39,10.4,115744.0,10.2426,10.2623,10.2426,10.2524,115744.0
2016-08-08 15:00:00,10.41,10.42,10.4,10.42,168376.0,10.2623,10.2721,10.2524,10.2721,168376.0
2016-08-08 15:30:00,10.41,10.44,10.41,10.44,862000.0,10.2623,10.2918,10.2623,10.2918,862000.0
2016-08-09 09:30:00,10.46,10.52,10.45,10.5,1326512.0,10.3116,10.3707,10.3017,10.351,1326512.0
2016-08-09 10:00:00,10.5,10.53,10.48,10.52,823824.0,10.351,10.3806,10.3313,10.3707,823824.0
2016-08-09 10:30:00,10.52,10.55,10.51,10.53,649088.0,10.3707,10.4003,10.3609,10.3806,649088.0
2016-08-09 11:00:00,10.53,10.55,10.53,10.55,239792.0,10.3806,10.4003,10.3806,10.4003,239792.0
2016-08-09 11:30:00,10.55,10.55,10.53,10.54,182496.0,10.4003,10.4003,10.3806,10.3904,182496.0
2016-08-09 12:00:00,10.54,10.55,10.51,10.52,153888.0,10.3904,10.4003,10.3609,10.3707,153888.0
2016-08-09 12:30:00,10.52,10.52,10.49,10.5,251184.0,10.3707,10.3707,10.3411,10.351,251184.0
2016-08-09 13:00:00,10.5,10.52,10.5,10.5,189128.0,10.351,10.3707,10.351,10.351,189128.0
2016-08-09 13:30:00,10.51,10.51,10.48,10.49,142096.0,10.3609,10.3609,10.3313,10.3411,142096.0
2016-08-09 14:00:00,10.5,10.51,10.49,10.49,131720.0,10.351,10.3609,10.3411,10.3411,131720.0
2016-08-09 14:30:00,10.49,10.49,10.47,10.49,340472.0,10.3411,10.3411,10.3214,10.3411,340472.0
2016-08-09 15:00:00,10.49,10.49,10.47,10.49,141264.0,10.3411,10.3411,10.3214,10.3411,141264.0
2016-08-09 15:30:00,10.49,10.49,10.48,10.49,1292912.0,10.3411,10.3411,10.3313,10.3411,1292912.0
2016-08-10 09:30:00,10.5,10.51,10.46,10.46,661376.0,10.351,10.3609,10.3116,10.3116,661376.0
2016-08-10 10:00:00,10.46,10.5,10.46,10.47,452616.0,10.3116,10.351,10.3116,10.3214,452616.0
2016-08-10 10:30:00,10.47,10.48,10.45,10.46,402096.0,10.3214,10.3313,10.3017,10.3116,402096.0
2016-08-10 11:00:00,10.47,10.48,10.4,10.4,447288.0,10.3214,10.3313,10.2524,10.2524,447288.0
2016-08-10 11:30:00,10.41,10.41,10.38,10.4,282752.0,10.2623,10.2623,10.2327,10.2524,282752.0
2016-08-10 12:00:00,10.4,10.44,10.4,10.43,166024.0,10.2524,10.2918,10.2524,10.282,166024.0
2016-08-10 12:30:00,10.43,10.45,10.43,10.45,198128.0,10.282,10.3017,10.282,10.3017,198128.0
2016-08-10 13:00:00,10.45,10.45,10.43,10.44,138560.0,10.3017,10.3017,10.282,10.2918,138560.0
2016-08-10 13:30:00,10.44,10.45,10.43,10.43,181624.0,10.2918,10.3017,10.282,10.282,181624.0
2016-08-10 14:00:00,10.43,10.45,10.4,10.41,385352.0,10.282,10.3017,10.2524,10.2623,385352.0
2016-08-10 14:30:00,10.41,10.42,10.4,10.42,373816.0,10.2623,10.2721,10.2524,10.2721,373816.0
2016-08-10 15:00:00,10.41,10.45,10.41,10.44,393752.0,10.2623,10.3017,10.2623,10.2918,393752.0
2016-08-10 15:30:00,10.44,10.44,10.41,10.44,931560.0,10.2918,10.2918,10.2623,10.2918,931560.0
2016-08-11 09:30:00,10.51,10.57,10.5,10.52,947776.0,10.3609,10.42,10.351,10.3707,947776.0
2016-08-11 10:00:00,10.52,10.52,10.47,10.49,511800.0,10.3707,10.3707,10.3214,10.3411,511800.0
2016-08-11 10:30:00,10.49,10.53,10.49,10.51,694200.0,10.3411,10.3806,10.3411,10.3609,694200.0
2016-08-11 11:00:00,10.52,10.53,10.5,10.51,224728.0,10.3707,10.3806,10.351,10.3609,224728.0
2016-08-11 11:30:00,10.52,10.54,10.52,10.53,220400.0,10.3707,10.3904,10.3707,10.3806,220400.0
2016-08-11 12:00:00,10.54,10.54,10.52,10.53,135600.0,10.3904,10.3904,10.3707,10.3806,135600.0
2016-08-11 12:30:00,10.53,10.53,10.52,10.53,87560.0,10.3806,10.3806,10.3707,10.3806,87560.0
2016-08-11 13:00:00,10.53,10.54,10.53,10.54,166768.0,10.3806,10.3904,10.3806,10.3904,166768.0
2016-08-11 13:30:00,10.54,10.55,10.53,10.54,149408.0,10.3904,10.4003,10.3806,10.3904,149408.0
2016-08-11 14:00:00,10.54,10.55,10.54,10.55,240136.0,10.3904,10.4003,10.3904,10.4003,240136.0
2016-08-11 14:30:00,10.54,10.54,10.51,10.52,156336.0,10.3904,10.3904,10.3609,10.3707,156336.0
2016-08-11 15:00:00,10.53,10.54,10.52,10.53,152904.0,10.3806,10.3904,10.3707,10.3806,152904.0
2016-08-11 15:30:00,10.53,10.56,10.53,10.53,1209856.0,10.3806,10.4101,10.3806,10.3806,1209856.0
2016-08-12 09:30:00,10.49,10.51,10.47,10.5,2259536.0,10.3411,10.3609,10.3214,10.351,2259536.0
2016-08-12 10:00:00,10.49,10.5,10.48,10.49,326112.0,10.3411,10.351,10.3313,10.3411,326112.0
2016-08-12 10:30:00,10.49,10.52,10.49,10.51,648664.0,10.3411,10.3707,10.3411,10.3609,648664.0
2016-08-12 11:00:00,10.51,10.53,10.51,10.52,284200.0,10.3609,10.3806,10.3609,10.3707,284200.0
2016-08-12 11:30:00,10.53,10.53,10.5,10.51,225968.0,10.3806,10.3806,10.351,10.3609,225968.0
2016-08-12 12:00:00,10.51,10.51,10.49,10.5,242080.0,10.3609,10.3609,10.3411,10.351,242080.0
2016-08-12 12:30:00,10.5,10.51,10.5,10.51,84960.0,10.351,10.3609,10.351,10.3609,84960.0
2016-08-12 13:00:00,10.5,10.5,10.47,10.5,211696.0,10.351,10.351,10.3214,10.351,211696.0
2016-08-12 13:30:00,10.5,10.5,10.49,10.49,101512.0,10.351,10.351,10.3411,10.3411,101512.0
2016-08-12 14:00:00,10.49,10.51,10.49,10.5,141440.0,10.3411,10.3609,10.3411,10.351,141440.0
2016-08-12 14:30:00,10.5,10.52,10.5,10.52,77888.0,10.351,10.3707,10.351,10.3707,77888.0
2016-08-12 15:00:00,10.52,10.53,10.52,10.52,117728.0,10.3707,10.3806,10.3707,10.3707,117728.0
2016-08-12 15:30:00,10.52,10.54,10.52,10.54,988000.0,10.3707,10.3904,10.3707,10.3904,988000.0
2016-08-15 09:30:00,10.56,10.63,10.56,10.61,1496016.0,10.4101,10.4791,10.4101,10.4594,1496016.0
2016-08-15 10:00:00,10.62,10.65,10.61,10.64,426160.0,10.4693,10.4989,10.4594,10.489,426160.0
2016-08-15 10:30:00,10.64,10.66,10.64,10.65,477920.0,10.489,10.5087,10.489,10.4989,477920.0
2016-08-15 11:00:00,10.65,10.67,10.65,10.67,980624.0,10.4989,10.5186,10.4989,10.5186,980624.0
2016-08-15 11:30:00,10.67,10.67,10.66,10.66,163944.0,10.5186,10.5186,10.5087,10.5087,163944.0
2016-08-15 12:00:00,10.66,10.67,10.65,10.67,119224.0,10.5087,10.5186,10.4989,10.5186,119224.0
2016-08-15 12:30:00,10.67,10.67,10.66,10.67,262112.0,10.5186,10.5186,10.5087,10.5186,262112.0
2016-08-15 13:00:00,10.67,10.67,10.65,10.66,232160.0,10.5186,10.5186,10.4989,10.5087,232160.0
2016-08-15 13:30:00,10.67,10.68,10.66,10.66,233184.0,10.5186,10.5284,10.5087,10.5087,233184.0
2016-08-15 14:00:00,10.66,10.66,10.65,10.65,150408.0,10.5087,10.5087,10.4989,10.4989,150408.0
2016-08-15 14:30:00,10.65,10.66,10.65,10.65,123920.0,10.4989,10.5087,10.4989,10.4989,123920.0
2016-08-15 15:00:00,10.65,10.65,10.63,10.64,309840.0,10.4989,10.4989,10.4791,10.489,309840.0
2016-08-15 15:30:00,10.64,10.64,10.63,10.63,267000.0,10.489,10.489,10.4791,10.4791,267000.0
2016-08-16 09:30:00,10.59,10.59,10.51,10.55,1401544.0,10.4397,10.4397,10.3609,10.4003,1401544.0
2016-08-16 10:00:00,10.55,10.58,10.54,10.55,414944.0,10.4003,10.4299,10.3904,10.4003,414944.0
2016-08-16 10:30:00,10.55,10.57,10.53,10.54,187136.0,10.4003,10.42,10.3806,10.3904,187136.0
2016-08-16 11:00:00,10.54,10.57,10.54,10.56,85024.0,10.3904,10.42,10.3904,10.4101,85024.0
2016-08-16 11:30:00,10.56,10.56,10.54,10.56,201160.0,10.4101,10.4101,10.3904,10.4101,201160.0
2016-08-16 12:00:00,10.55,10.56,10.55,10.55,156688.0,10.4003,10.4101,10.4003,10.4003,156688.0
2016-08-16 12:30:00,10.54,10.58,10.54,10.58,101120.0,10.3904,10.4299,10.3904,10.4299,101120.0
2016-08-16 13:00:00,10.57,10.57,10.53,10.54,533552.0,10.42,10.42,10.3806,10.3904,533552.0
2016-08-16 13:30:00,10.54,10.55,10.53,10.54,204000.0,10.3904,10.4003,10.3806,10.3904,204000.0
2016-08-16 14:00:00,10.54,10.55,10.51,10.53,218976.0,10.3904,10.4003,10.3609,10.3806,218976.0
2016-08-16 14:30:00,10.53,10.55,10.53,10.55,274504.0,10.3806,10.4003,10.3806,10.4003,274504.0
2016-08-16 15:00:00,10.55,10.56,10.54,10.55,242496.0,10.4003,10.4101,10.3904,10.4003,242496.0
2016-08-16 15:30:00,10.55,10.56,10.51,10.51,1023152.0,10.4003,10.4101,10.3609,10.3609,1023152.0
2016-08-17 09:30:00,10.52,10.52,10.44,10.46,2200368.0,10.3707,10.3707,10.2918,10.3116,2200368.0
2016-08-17 10:00:00,10.46,10.46,10.43,10.45,806424.0,10.3116,10.3116,10.282,10.3017,806424.0
2016-08-17 10:30:00,10.45,10.47,10.44,10.45,727896.0,10.3017,10.3214,10.2918,10.3017,727896.0
2016-08-17 11:00:00,10.45,10.46,10.42,10.42,250656.0,10.3017,10.3116,10.2721,10.2721,250656.0
2016-08-17 11:30:00,10.42,10.43,10.4,10.4,400320.0,10.2721,10.282,10.2524,10.2524,400320.0
2016-08-17 12:00:00,10.4,10.43,10.4,10.43,364672.0,10.2524,10.282,10.2524,10.282,364672.0
2016-08-17 12:30:00,10.43,10.51,10.43,10.5,704192.0,10.282,10.3609,10.282,10.351,704192.0
2016-08-17 13:00:00,10.5,10.5,10.48,10.49,178056.0,10.351,10.351,10.3313,10.3411,178056.0
2016-08-17 13:30:00,10.49,10.53,10.49,10.49,423888.0,10.3411,10.3806,10.3411,10.3411,423888.0
2016-08-17 14:00:00,10.48,10.55,10.44,10.53,1684448.0,10.3313,10.4003,10.2918,10.3806,1684448.0
2016-08-17 14:30:00,10.51,10.54,10.51,10.53,435160.0,10.3609,10.3904,10.3609,10.3806,435160.0
2016-08-17 15:00:00,10.53,10.53,10.49,10.52,380024.0,10.3806,10.3806,10.3411,10.3707,380024.0
2016-08-17 15:30:00,10.53,10.55,10.53,10.54,658496.0,10.3806,10.4003,10.3806,10.3904,658496.0
2016-08-18 09:30:00,10.53,10.56,10.5,10.55,1422896.0,10.3806,10.4101,10.351,10.4003,1422896.0
2016-08-18 10:00:00,10.55,10.57,10.54,10.56,850152.0,10.4003,10.42,10.3904,10.4101,850152.0
2016-08-18 10:30:00,10.57,10.58,10.56,10.58,341600.0,10.42,10.4299,10.4101,10.4299,341600.0
2016-08-18 11:00:00,10.58,10.58,10.55,10.57,177784.0,10.4299,10.4299,10.4003,10.42,177784.0
2016-08-18 11:30:00,10.57,10.57,10.55,10.55,60080.0,10.42,10.42,10.4003,10.4003,60080.0
2016-08-18 12:00:00,10.55,10.56,10.52,10.52,189616.0,10.4003,10.4101,10.3707,10.3707,189616.0
2016-08-18 12:30:00,10.52,10.53,10.49,10.52,392456.0,10.3707,10.3806,10.3411,10.3707,392456.0
2016-08-18 13:00:00,10.53,10.54,10.53,10.54,538856.0,10.3806,10.3904,10.3806,10.3904,538856.0
2016-08-18 13:30:00,10.54,10.56,10.54,10.55,162760.0,10.3904,10.4101,10.3904,10.4003,162760.0
2016-08-18 14:00:00,10.55,10.56,10.55,10.55,161456.0,10.4003,10.4101,10.4003,10.4003,161456.0
2016-08-18 14:30:00,10.55,10.55,10.54,10.55,96216.0,10.4003,10.4003,10.3904,10.4003,96216.0
2016-08-18 15:00:00,10.55,10.57,10.55,10.56,252072.0,10.4003,10.42,10.4003,10.4101,252072.0
2016-08-18 15:30:00,10.55,10.56,10.54,10.55,1210288.0,10.4003,10.4101,10.3904,10.4003,1210288.0
2016-08-19 09:30:00,10.52,10.52,10.46,10.48,1268000.0,10.3707,10.3707,10.3116,10.3313,1268000.0
2016-08-19 10:00:00,10.49,10.57,10.47,10.57,824608.0,10.3411,10.42,10.3214,10.42,824608.0
2016-08-19 10:30:00,10.57,10.59,10.56,10.57,676248.0,10.42,10.4397,10.4101,10.42,676248.0
2016-08-19 11:00:00,10.57,10.59,10.57,10.59,363584.0,10.42,10.4397,10.42,10.4397,363584.0
2016-08-19 11:30:00,10.59,10.59,10.56,10.58,187216.0,10.4397,10.4397,10.4101,10.4299,187216.0
2016-08-19 12:00:00,10.58,10.59,10.56,10.56,295168.0,10.4299,10.4397,10.4101,10.4101,295168.0
2016-08-19 12:30:00,10.56,10.56,10.5,10.51,372536.0,10.4101,10.4101,10.351,10.3609,372536.0
2016-08-19 13:00:00,10.51,10.51,10.49,10.5,615224.0,10.3609,10.3609,10.3411,10.351,615224.0
2016-08-19 13:30:00,10.5,10.52,10.49,10.51,207032.0,10.351,10.3707,10.3411,10.3609,207032.0
2016-08-19 14:00:00,10.51,10.53,10.51,10.52,102440.0,10.3609,10.3806,10.3609,10.3707,102440.0
2016-08-19 14:30:00,10.53,10.55,10.53,10.54,170912.0,10.3806,10.4003,10.3806,10.3904,170912.0
2016-08-19 15:00:00,10.55,10.55,10.54,10.55,92144.0,10.4003,10.4003,10.3904,10.4003,92144.0
2016-08-19 15:30:00,10.56,10.56,10.54,10.54,1050936.0,10.4101,10.4101,10.3904,10.3904,1050936.0
2016-08-22 09:30:00,10.52,10.53,10.48,10.52,736200.0,10.3707,10.3806,10.3313,10.3707,736200.0
2016-08-22 10:00:00,10.53,10.6,10.51,10.59,586192.0,10.3806,10.4496,10.3609,10.4397,586192.0
2016-08-22 10:30:00,10.59,10.59,10.57,10.57,317664.0,10.4397,10.4397,10.42,10.42,317664.0
2016-08-22 11:00:00,10.57,10.58,10.49,10.5,307712.0,10.42,10.4299,10.3411,10.351,307712.0
2016-08-22 11:30:00,10.49,10.51,10.49,10.51,486768.0,10.3411,10.3609,10.3411,10.3609,486768.0
2016-08-22 12:00:00,10.51,10.57,10.49,10.56,562848.0,10.3609,10.42,10.3411,10.4101,562848.0
2016-08-22 12:30:00,10.56,10.56,10.54,10.55,157920.0,10.4101,10.4101,10.3904,10.4003,157920.0
2016-08-22 13:00:00,10.55,10.56,10.49,10.51,253032.0,10.4003,10.4101,10.3411,10.3609,253032.0
2016-08-22 13:30:00,10.51,10.56,10.5,10.55,281144.0,10.3609,10.4101,10.351,10.4003,281144.0
2016-08-22 14:00:00,10.55,10.56,10.52,10.53,278736.0,10.4003,10.4101,10.3707,10.3806,278736.0
2016-08-22 14:30:00,10.52,10.54,10.52,10.53,190800.0,10.3707,10.3904,10.3707,10.3806,190800.0
2016-08-22 15:00:00,10.54,10.56,10.54,10.56,24984.0,10.3904,10.4101,10.3904,10.4101,24984.0
2016-08-22 15:30:00,10.55,10.56,10.54,10.56,376416.0,10.4003,10.4101,10.3904,10.4101,376416.0
2016-08-23 09:30:00,10.64,10.68,10.63,10.67,2398712.0,10.489,10.5284,10.4791,10.5186,2398712.0
2016-08-23 10:00:00,10.67,10.68,10.65,10.66,503520.0,10.5186,10.5284,10.4989,10.5087,503520.0
2016-08-23 10:30:00,10.66,10.67,10.64,10.64,230408.0,10.5087,10.5186,10.489,10.489,230408.0
2016-08-23 11:00:00,10.65,10.65,10.62,10.64,260296.0,10.4989,10.4989,10.4693,10.489,260296.0
2016-08-23 11:30:00,10.64,10.65,10.63,10.64,205664.0,10.489,10.4989,10.4791,10.489,205664.0
2016-08-23 12:00:00,10.63,10.64,10.62,10.63,205304.0,10.4791,10.489,10.4693,10.4791,205304.0
2016-08-23 12:30:00,10.62,10.63,10.59,10.6,308864.0,10.4693,10.4791,10.4397,10.4496,308864.0
2016-08-23 13:00:00,10.6,10.63,10.6,10.62,195528.0,10.4496,10.4791,10.4496,10.4693,195528.0
2016-08-23 13:30:00,10.62,10.62,10.62,10.62,58832.0,10.4693,10.4693,10.4693,10.4693,58832.0
2016-08-23 14:00:00,10.62,10.63,10.61,10.63,179864.0,10.4693,10.4791,10.4594,10.4791,179864.0
2016-08-23 14:30:00,10.63,10.63,10.61,10.62,36064.0,10.4791,10.4791,10.4594,10.4693,36064.0
2016-08-23 15:00:00,10.62,10.63,10.61,10.62,61888.0,10.4693,10.4791,10.4594,10.4693,61888.0
2016-08-23 15:30:00,10.61,10.62,10.6,10.6,240768.0,10.4594,10.4693,10.4496,10.4496,240768.0
2016-08-24 09:30:00,10.59,10.61,10.57,10.6,817376.0,10.4397,10.4594,10.42,10.4496,817376.0
2016-08-24 10:00:00,10.59,10.6,10.56,10.58,662784.0,10.4397,10.4496,10.4101,10.4299,662784.0
2016-08-24 10:30:00,10.58,10.59,10.55,10.56,213784.0,10.4299,10.4397,10.4003,10.4101,213784.0
2016-08-24 11:00:00,10.56,10.57,10.55,10.56,212824.0,10.4101,10.42,10.4003,10.4101,212824.0
2016-08-24 11:30:00,10.56,10.57,10.54,10.55,547880.0,10.4101,10.42,10.3904,10.4003,547880.0
2016-08-24 12:00:00,10.55,10.57,10.55,10.56,238472.0,10.4003,10.42,10.4003,10.4101,238472.0
2016-08-24 12:30:00,10.56,10.58,10.56,10.58,104368.0,10.4101,10.4299,10.4101,10.4299,104368.0
2016-08-24 13:00:00,10.57,10.58,10.56,10.56,26400.0,10.42,10.4299,10.4101,10.4101,26400.0
2016-08-24 13:30:00,10.56,10.56,10.55,10.55,156296.0,10.4101,10.4101,10.4003,10.4003,156296.0
2016-08-24 14:00:00,10.55,10.55,10.47,10.49,835392.0,10.4003,10.4003,10.3214,10.3411,835392.0
2016-08-24 14:30:00,10.48,10.51,10.48,10.5,578888.0,10.3313,10.3609,10.3313,10.351,578888.0
2016-08-24 15:00:00,10.5,10.5,10.43,10.44,672280.0,10.351,10.351,10.282,10.2918,672280.0
2016-08-24 15:30:00,10.44,10.46,10.39,10.45,1590880.0,10.2918,10.3116,10.2426,10.3017,1590880.0
2016-08-25 09:30:00,10.4,10.44,10.38,10.42,915736.0,10.2524,10.2918,10.2327,10.2721,915736.0
2016-08-25 10:00:00,10.42,10.45,10.4,10.44,423448.0,10.2721,10.3017,10.2524,10.2918,423448.0
2016-08-25 10:30:00,10.44,10.45,10.42,10.44,210208.0,10.2918,10.3017,10.2721,10.2918,210208.0
2016-08-25 11:00:00,10.45,10.49,10.45,10.47,290712.0,10.3017,10.3411,10.3017,10.3214,290712.0
2016-08-25 11:30:00,10.47,10.49,10.46,10.47,205800.0,10.3214,10.3411,10.3116,10.3214,205800.0
2016-08-25 12:00:00,10.47,10.47,10.44,10.45,334128.0,10.3214,10.3214,10.2918,10.3017,334128.0
2016-08-25 12:30:00,10.46,10.48,10.46,10.47,101792.0,10.3116,10.3313,10.3116,10.3214,101792.0
2016-08-25 13:00:00,10.47,10.48,10.46,10.47,110960.0,10.3214,10.3313,10.3116,10.3214,110960.0
2016-08-25 13:30:00,10.48,10.48,10.42,10.43,462376.0,10.3313,10.3313,10.2721,10.282,462376.0
2016-08-25 14:00:00,10.43,10.44,10.4,10.42,254512.0,10.282,10.2918,10.2524,10.2721,254512.0
2016-08-25 14:30:00,10.42,10.43,10.4,10.4,256264.0,10.2721,10.282,10.2524,10.2524,256264.0
2016-08-25 15:00:00,10.4,10.42,10.38,10.42,151432.0,10.2524,10.2721,10.2327,10.2721,151432.0
2016-08-25 15:30:00,10.42,10.43,10.4,10.42,628288.0,10.2721,10.282,10.2524,10.2721,628288.0
2016-08-26 09:30:00,10.44,10.52,10.43,10.47,828232.0,10.2918,10.3707,10.282,10.3214,828232.0
2016-08-26 10:00:00,10.47,10.59,10.4,10.58,1999544.0,10.3214,10.4397,10.2524,10.4299,1999544.0
2016-08-26 10:30:00,10.58,10.58,10.54,10.55,677360.0,10.4299,10.4299,10.3904,10.4003,677360.0
2016-08-26 11:00:00,10.54,10.57,10.52,10.56,322968.0,10.3904,10.42,10.3707,10.4101,322968.0
2016-08-26 11:30:00,10.56,10.57,10.43,10.44,815120.0,10.4101,10.42,10.282,10.2918,815120.0
2016-08-26 12:00:00,10.44,10.44,10.33,10.38,1396656.0,10.2918,10.2918,10.1834,10.2327,1396656.0
2016-08-26 12:30:00,10.37,10.41,10.35,10.41,741448.0,10.2228,10.2623,10.2031,10.2623,741448.0
2016-08-26 13:00:00,10.41,10.43,10.38,10.4,352328.0,10.2623,10.282,10.2327,10.2524,352328.0
2016-08-26 13:30:00,10.4,10.41,10.36,10.37,309424.0,10.2524,10.2623,10.213,10.2228,309424.0
2016-08-26 14:00:00,10.37,10.4,10.34,10.35,481976.0,10.2228,10.2524,10.1933,10.2031,481976.0
2016-08-26 14:30:00,10.35,10.38,10.34,10.38,200664.0,10.2031,10.2327,10.1933,10.2327,200664.0
2016-08-26 15:00:00,10.38,10.44,10.37,10.43,735408.0,10.2327,10.2918,10.2228,10.282,735408.0
2016-08-26 15:30:00,10.44,10.47,10.43,10.45,1640520.0,10.2918,10.3214,10.282,10.3017,1640520.0
2016-08-29 09:30:00,10.46,10.51,10.46,10.49,772664.0,10.3116,10.3609,10.3116,10.3411,772664.0
2016-08-29 10:00:00,10.49,10.51,10.48,10.49,597496.0,10.3411,10.3609,10.3313,10.3411,597496.0
2016-08-29 10:30:00,10.49,10.5,10.47,10.48,105536.0,10.3411,10.351,10.3214,10.3313,105536.0
2016-08-29 11:00:00,10.49,10.49,10.47,10.49,117440.0,10.3411,10.3411,10.3214,10.3411,117440.0
2016-08-29 11:30:00,10.49,10.53,10.48,10.52,397768.0,10.3411,10.3806,10.3313,10.3707,397768.0
2016-08-29 12:00:00,10.52,10.53,10.52,10.52,201776.0,10.3707,10.3806,10.3707,10.3707,201776.0
2016-08-29 12:30:00,10.52,10.54,10.51,10.54,102936.0,10.3707,10.3904,10.3609,10.3904,102936.0
2016-08-29 13:00:00,10.54,10.54,10.53,10.53,24024.0,10.3904,10.3904,10.3806,10.3806,24024.0
2016-08-29 13:30:00,10.53,10.54,10.53,10.53,65640.0,10.3806,10.3904,10.3806,10.3806,65640.0
2016-08-29 14:00:00,10.54,10.54,10.51,10.51,31760.0,10.3904,10.3904,10.3609,10.3609,31760.0
2016-08-29 14:30:00,10.51,10.52,10.5,10.51,195688.0,10.3609,10.3707,10.351,10.3609,195688.0
2016-08-29 15:00:00,10.51,10.52,10.49,10.5,180672.0,10.3609,10.3707,10.3411,10.351,180672.0
2016-08-29 15:30:00,10.49,10.5,10.48,10.48,619072.0,10.3411,10.351,10.3313,10.3313,619072.0
2016-08-30 09:30:00,10.45,10.51,10.45,10.49,712752.0,10.3017,10.3609,10.3017,10.3411,712752.0
2016-08-30 10:00:00,10.49,10.5,10.41,10.43,932496.0,10.3411,10.351,10.2623,10.282,932496.0
2016-08-30 10:30:00,10.44,10.44,10.38,10.4,453888.0,10.2918,10.2918,10.2327,10.2524,453888.0
2016-08-30 11:00:00,10.4,10.44,10.4,10.4,164736.0,10.2524,10.2918,10.2524,10.2524,164736.0
2016-08-30 11:30:00,10.4,10.41,10.39,10.4,589928.0,10.2524,10.2623,10.2426,10.2524,589928.0
2016-08-30 12:00:00,10.4,10.42,10.4,10.42,154344.0,10.2524,10.2721,10.2524,10.2721,154344.0
2016-08-30 12:30:00,10.41,10.43,10.41,10.41,41088.0,10.2623,10.282,10.2623,10.2623,41088.0
2016-08-30 13:00:00,10.4,10.41,10.4,10.4,30536.0,10.2524,10.2623,10.2524,10.2524,30536.0
2016-08-30 13:30:00,10.4,10.41,10.38,10.39,339696.0,10.2524,10.2623,10.2327,10.2426,339696.0
2016-08-30 14:00:00,10.38,10.38,10.35,10.37,889088.0,10.2327,10.2327,10.2031,10.2228,889088.0
2016-08-30 14:30:00,10.37,10.38,10.35,10.38,127528.0,10.2228,10.2327,10.2031,10.2327,127528.0
2016-08-30 15:00:00,10.37,10.39,10.37,10.39,495472.0,10.2228,10.2426,10.2228,10.2426,495472.0
2016-08-30 15:30:00,10.39,10.42,10.38,10.42,1002776.0,10.2426,10.2721,10.2327,10.2721,1002776.0
2016-08-31 09:30:00,10.38,10.41,10.36,10.4,740456.0,10.2327,10.2623,10.213,10.2524,740456.0
2016-08-31 10:00:00,10.41,10.42,10.38,10.39,341888.0,10.2623,10.2721,10.2327,10.2426,341888.0
2016-08-31 10:30:00,10.39,10.39,10.35,10.38,341400.0,10.2426,10.2426,10.2031,10.2327,341400.0
2016-08-31 11:00:00,10.37,10.39,10.36,10.39,336328.0,10.2228,10.2426,10.213,10.2426,336328.0
2016-08-31 11:30:00,10.39,10.4,10.37,10.38,282736.0,10.2426,10.2524,10.2228,10.2327,282736.0
2016-08-31 12:00:00,10.38,10.38,10.31,10.33,386792.0,10.2327,10.2327,10.1637,10.1834,386792.0
2016-08-31 12:30:00,10.33,10.36,10.31,10.35,334544.0,10.1834,10.213,10.1637,10.2031,334544.0
2016-08-31 13:00:00,10.34,10.36,10.33,10.36,632960.0,10.1933,10.213,10.1834,10.213,632960.0
2016-08-31 13:30:00,10.36,10.37,10.35,10.36,165136.0,10.213,10.2228,10.2031,10.213,165136.0
2016-08-31 14:00:00,10.36,10.39,10.36,10.38,183736.0,10.213,10.2426,10.213,10.2327,183736.0
2016-08-31 14:30:00,10.38,10.38,10.35,10.35,75528.0,10.2327,10.2327,10.2031,10.2031,75528.0
2016-08-31 15:00:00,10.35,10.41,10.35,10.4,510232.0,10.2031,10.2623,10.2031,10.2524,510232.0
2016-08-31 15:30:00,10.4,10.41,10.39,10.39,1648112.0,10.2524,10.2623,10.2426,10.2426,1648112.0
2016-09-01 09:30:00,10.4,10.46,10.4,10.42,1266736.0,10.2524,10.3116,10.2524,10.2721,1266736.0
2016-09-01 10:00:00,10.42,10.43,10.35,10.35,1157112.0,10.2721,10.282,10.2031,10.2031,1157112.0
2016-09-01 10:30:00,10.34,10.34,10.31,10.34,1822696.0,10.1933,10.1933,10.1637,10.1933,1822696.0
2016-09-01 11:00:00,10.33,10.36,10.3,10.35,321824.0,10.1834,10.213,10.1538,10.2031,321824.0
2016-09-01 11:30:00,10.35,10.36,10.33,10.35,84800.0,10.2031,10.213,10.1834,10.2031,84800.0
2016-09-01 12:00:00,10.36,10.44,10.35,10.43,1413072.0,10.213,10.2918,10.2031,10.282,1413072.0
2016-09-01 12:30:00,10.43,10.46,10.43,10.44,370008.0,10.282,10.3116,10.282,10.2918,370008.0
2016-09-01 13:00:00,10.44,10.47,10.44,10.46,136920.0,10.2918,10.3214,10.2918,10.3116,136920.0
2016-09-01 13:30:00,10.46,10.46,10.44,10.44,250224.0,10.3116,10.3116,10.2918,10.2918,250224.0
2016-09-01 14:00:00,10.44,10.44,10.42,10.43,234464.0,10.2918,10.2918,10.2721,10.282,234464.0
2016-09-01 14:30:00,10.44,10.45,10.42,10.44,263496.0,10.2918,10.3017,10.2721,10.2918,263496.0
2016-09-01 15:00:00,10.44,10.44,10.39,10.41,312984.0,10.2918,10.2918,10.2426,10.2623,312984.0
2016-09-01 15:30:00,10.41,10.45,10.4,10.45,1059024.0,10.2623,10.3017,10.2524,10.3017,1059024.0
2016-09-02 09:30:00,10.55,10.58,10.51,10.58,956512.0,10.4003,10.4299,10.3609,10.4299,956512.0
2016-09-02 10:00:00,10.58,10.59,10.55,10.56,432656.0,10.4299,10.4397,10.4003,10.4101,432656.0
2016-09-02 10:30:00,10.57,10.58,10.55,10.55,186416.0,10.42,10.4299,10.4003,10.4003,186416.0
2016-09-02 11:00:00,10.55,10.56,10.52,10.52,479320.0,10.4003,10.4101,10.3707,10.3707,479320.0
2016-09-02 11:30:00,10.52,10.53,10.51,10.53,277480.0,10.3707,10.3806,10.3609,10.3806,277480.0
2016-09-02 12:00:00,10.53,10.53,10.46,10.48,382008.0,10.3806,10.3806,10.3116,10.3313,382008.0
2016-09-02 12:30:00,10.48,10.49,10.47,10.48,117768.0,10.3313,10.3411,10.3214,10.3313,117768.0
2016-09-02 13:00:00,10.48,10.48,10.46,10.47,87120.0,10.3313,10.3313,10.3116,10.3214,87120.0
2016-09-02 13:30:00,10.46,10.47,10.44,10.46,246976.0,10.3116,10.3214,10.2918,10.3116,246976.0
2016-09-02 14:00:00,10.46,10.48,10.45,10.48,159080.0,10.3116,10.3313,10.3017,10.3313,159080.0
2016-09-02 14:30:00,10.48,10.49,10.47,10.49,94400.0,10.3313,10.3411,10.3214,10.3411,94400.0
2016-09-02 15:00:00,10.5,10.52,10.49,10.51,104040.0,10.351,10.3707,10.3411,10.3609,104040.0
2016-09-02 15:30:00,10.51,10.52,10.5,10.51,681264.0,10.3609,10.3707,10.351,10.3609,681264.0
2016-09-06 09:30:00,10.55,10.58,10.52,10.58,905656.0,10.4003,10.4299,10.3707,10.4299,905656.0
2016-09-06 10:00:00,10.58,10.6,10.51,10.53,1327344.0,10.4299,10.4496,10.3609,10.3806,1327344.0
2016-09-06 10:30:00,10.53,10.56,10.53,10.55,766720.0,10.3806,10.4101,10.3806,10.4003,766720.0
2016-09-06 11:00:00,10.56,10.58,10.55,10.57,245600.0,10.4101,10.4299,10.4003,10.42,245600.0
2016-09-06 11:30:00,10.58,10.61,10.56,10.61,298152.0,10.4299,10.4594,10.4101,10.4594,298152.0
2016-09-06 12:00:00,10.61,10.62,10.61,10.61,126400.0,10.4594,10.4693,10.4594,10.4594,126400.0
2016-09-06 12:30:00,10.61,10.64,10.61,10.62,282088.0,10.4594,10.489,10.4594,10.4693,282088.0
2016-09-06 13:00:00,10.62,10.63,10.61,10.61,150864.0,10.4693,10.4791,10.4594,10.4594,150864.0
2016-09-06 13:30:00,10.61,10.62,10.6,10.61,81872.0,10.4594,10.4693,10.4496,10.4594,81872.0
2016-09-06 14:00:00,10.61,10.62,10.6,10.61,107056.0,10.4594,10.4693,10.4496,10.4594,107056.0
2016-09-06 14:30:00,10.62,10.62,10.61,10.61,463864.0,10.4693,10.4693,10.4594,10.4594,463864.0
2016-09-06 15:00:00,10.62,10.63,10.61,10.62,585736.0,10.4693,10.4791,10.4594,10.4693,585736.0
2016-09-06 15:30:00,10.62,10.64,10.61,10.64,337928.0,10.4693,10.489,10.4594,10.489,337928.0
2016-09-07 09:30:00,10.66,10.69,10.64,10.66,882576.0,10.5087,10.5383,10.489,10.5087,882576.0
2016-09-07 10:00:00,10.66,10.69,10.65,10.69,544952.0,10.5087,10.5383,10.4989,10.5383,544952.0
2016-09-07 10:30:00,10.69,10.69,10.63,10.64,729968.0,10.5383,10.5383,10.4791,10.489,729968.0
2016-09-07 11:00:00,10.64,10.65,10.62,10.63,337592.0,10.489,10.4989,10.4693,10.4791,337592.0
2016-09-07 11:30:00,10.63,10.63,10.62,10.63,116408.0,10.4791,10.4791,10.4693,10.4791,116408.0
2016-09-07 12:00:00,10.63,10.63,10.58,10.59,280368.0,10.4791,10.4791,10.4299,10.4397,280368.0
2016-09-07 12:30:00,10.59,10.61,10.59,10.6,261464.0,10.4397,10.4594,10.4397,10.4496,261464.0
2016-09-07 13:00:00,10.6,10.62,10.6,10.61,266376.0,10.4496,10.4693,10.4496,10.4594,266376.0
2016-09-07 13:30:00,10.61,10.62,10.61,10.62,80160.0,10.4594,10.4693,10.4594,10.4693,80160.0
2016-09-07 14:00:00,10.61,10.63,10.61,10.62,273784.0,10.4594,10.4791,10.4594,10.4693,273784.0
2016-09-07 14:30:00,10.62,10.63,10.6,10.62,221728.0,10.4693,10.4791,10.4496,10.4693,221728.0
2016-09-07 15:00:00,10.62,10.65,10.62,10.65,109880.0,10.4693,10.4989,10.4693,10.4989,109880.0
2016-09-07 15:30:00,10.64,10.66,10.64,10.66,467704.0,10.489,10.5087,10.489,10.5087,467704.0
2016-09-08 09:30:00,10.6,10.6,10.52,10.53,1895392.0,10.4496,10.4496,10.3707,10.3806,1895392.0
2016-09-08 10:00:00,10.53,10.55,10.51,10.55,451016.0,10.3806,10.4003,10.3609,10.4003,451016.0
2016-09-08 10:30:00,10.55,10.59,10.54,10.56,832920.0,10.4003,10.4397,10.3904,10.4101,832920.0
2016-09-08 11:00:00,10.56,10.59,10.54,10.57,715048.0,10.4101,10.4397,10.3904,10.42,715048.0
2016-09-08 11:30:00,10.57,10.57,10.54,10.56,330184.0,10.42,10.42,10.3904,10.4101,330184.0
2016-09-08 12:00:00,10.57,10.57,10.53,10.54,167872.0,10.42,10.42,10.3806,10.3904,167872.0
2016-09-08 12:30:00,10.54,10.54,10.53,10.53,592576.0,10.3904,10.3904,10.3806,10.3806,592576.0
2016-09-08 13:00:00,10.53,10.53,10.51,10.51,187120.0,10.3806,10.3806,10.3609,10.3609,187120.0
2016-09-08 13:30:00,10.51,10.51,10.48,10.5,363344.0,10.3609,10.3609,10.3313,10.351,363344.0
2016-09-08 14:00:00,10.51,10.54,10.51,10.52,388352.0,10.3609,10.3904,10.3609,10.3707,388352.0
2016-09-08 14:30:00,10.52,10.55,10.52,10.54,557680.0,10.3707,10.4003,10.3707,10.3904,557680.0
2016-09-08 15:00:00,10.55,10.55,10.53,10.54,354904.0,10.4003,10.4003,10.3806,10.3904,354904.0
2016-09-08 15:30:00,10.54,10.55,10.53,10.53,1479976.0,10.3904,10.4003,10.3806,10.3806,1479976.0
2016-09-09 09:30:00,10.35,10.4,10.35,10.36,1860720.0,10.2031,10.2524,10.2031,10.213,1860720.0
2016-09-09 10:00:00,10.36,10.39,10.34,10.36,1255784.0,10.213,10.2426,10.1933,10.213,1255784.0
2016-09-09 10:30:00,10.36,10.38,10.28,10.31,1049760.0,10.213,10.2327,10.1341,10.1637,1049760.0
2016-09-09 11:00:00,10.32,10.32,10.27,10.29,653496.0,10.1735,10.1735,10.1243,10.144,653496.0
2016-09-09 11:30:00,10.3,10.3,10.22,10.23,415968.0,10.1538,10.1538,10.075,10.0848,415968.0
2016-09-09 12:00:00,10.23,10.24,10.18,10.2,1464968.0,10.0848,10.0947,10.0355,10.0553,1464968.0
2016-09-09 12:30:00,10.2,10.2,10.17,10.19,601920.0,10.0553,10.0553,10.0257,10.0454,601920.0
2016-09-09 13:00:00,10.19,10.19,10.12,10.15,717296.0,10.0454,10.0454,9.9764,10.006,717296.0
2016-09-09 13:30:00,10.15,10.15,10.09,10.11,949952.0,10.006,10.006,9.9468,9.9665,949952.0
2016-09-09 14:00:00,10.11,10.12,10.06,10.11,803984.0,9.9665,9.9764,9.9172,9.9665,803984.0
2016-09-09 14:30:00,10.11,10.14,10.09,10.12,877816.0,9.9665,9.9961,9.9468,9.9764,877816.0
2016-09-09 15:00:00,10.12,10.13,10.07,10.12,370568.0,9.9764,9.9862,9.9271,9.9764,370568.0
2016-09-09 15:30:00,10.13,10.13,10.0,10.0,2319704.0,9.9862,9.9862,9.8581,9.8581,2319704.0
2016-09-12 09:30:00,9.89,10.07,9.88,10.06,3198648.0,9.7496,9.9271,9.7398,9.9172,3198648.0
2016-09-12 10:00:00,10.06,10.14,10.06,10.13,1570616.0,9.9172,9.9961,9.9172,9.9862,1570616.0
2016-09-12 10:30:00,10.13,10.15,10.1,10.14,1144128.0,9.9862,10.006,9.9567,9.9961,1144128.0
2016-09-12 11:00:00,10.15,10.19,10.15,10.18,789944.0,10.006,10.0454,10.006,10.0355,789944.0
2016-09-12 11:30:00,10.18,10.21,10.16,10.19,739152.0,10.0355,10.0651,10.0158,10.0454,739152.0
2016-09-12 12:00:00,10.2,10.2,10.17,10.19,305904.0,10.0553,10.0553,10.0257,10.0454,305904.0
2016-09-12 12:30:00,10.19,10.25,10.18,10.23,631680.0,10.0454,10.1045,10.0355,10.0848,631680.0
2016-09-12 13:00:00,10.24,10.28,10.19,10.19,2354784.0,10.0947,10.1341,10.0454,10.0454,2354784.0
2016-09-12 13:30:00,10.2,10.29,10.17,10.29,865664.0,10.0553,10.144,10.0257,10.144,865664.0
2016-09-12 14:00:00,10.28,10.34,10.28,10.31,1501272.0,10.1341,10.1933,10.1341,10.1637,1501272.0
2016-09-12 14:30:00,10.32,10.36,10.31,10.34,628064.0,10.1735,10.213,10.1637,10.1933,628064.0
2016-09-12 15:00:00,10.35,10.36,10.33,10.34,589320.0,10.2031,10.213,10.1834,10.1933,589320.0
2016-09-12 15:30:00,10.34,10.38,10.33,10.35,1604896.0,10.1933,10.2327,10.1834,10.2031,1604896.0
2016-09-13 09:30:00,10.25,10.31,10.2,10.21,2928336.0,10.1045,10.1637,10.0553,10.0651,2928336.0
2016-09-13 10:00:00,10.2,10.22,10.17,10.18,1572688.0,10.0553,10.075,10.0257,10.0355,1572688.0
2016-09-13 10:30:00,10.19,10.23,10.15,10.16,800360.0,10.0454,10.0848,10.006,10.0158,800360.0
2016-09-13 11:00:00,10.16,10.16,10.11,10.12,990224.0,10.0158,10.0158,9.9665,9.9764,990224.0
2016-09-13 11:30:00,10.12,10.14,10.1,10.12,880848.0,9.9764,9.9961,9.9567,9.9764,880848.0
2016-09-13 12:00:00,10.13,10.18,10.12,10.13,582872.0,9.9862,10.0355,9.9764,9.9862,582872.0
2016-09-13 12:30:00,10.13,10.15,10.09,10.11,341832.0,9.9862,10.006,9.9468,9.9665,341832.0
2016-09-13 13:00:00,10.11,10.2,10.08,10.19,704936.0,9.9665,10.0553,9.937,10.0454,704936.0
2016-09-13 13:30:00,10.19,10.22,10.13,10.15,947264.0,10.0454,10.075,9.9862,10.006,947264.0
2016-09-13 14:00:00,10.15,10.16,10.11,10.12,260576.0,10.006,10.0158,9.9665,9.9764,260576.0
2016-09-13 14:30:00,10.11,10.17,10.09,10.12,1089016.0,9.9665,10.0257,9.9468,9.9764,1089016.0
2016-09-13 15:00:00,10.12,10.19,10.09,10.18,632336.0,9.9764,10.0454,9.9468,10.0355,632336.0
2016-09-13 15:30:00,10.18,10.22,10.13,10.17,1564632.0,10.0355,10.075,9.9862,10.0257,1564632.0
2016-09-14 09:30:00,10.2,10.28,10.19,10.27,2306712.0,10.0553,10.1341,10.0454,10.1243,2306712.0
2016-09-14 10:00:00,10.26,10.36,10.26,10.35,1877240.0,10.1144,10.213,10.1144,10.2031,1877240.0
2016-09-14 10:30:00,10.35,10.38,10.3,10.32,2107584.0,10.2031,10.2327,10.1538,10.1735,2107584.0
2016-09-14 11:00:00,10.34,10.37,10.29,10.36,906024.0,10.1933,10.2228,10.144,10.213,906024.0
2016-09-14 11:30:00,10.36,10.37,10.33,10.35,515744.0,10.213,10.2228,10.1834,10.2031,515744.0
2016-09-14 12:00:00,10.36,10.38,10.34,10.36,234264.0,10.213,10.2327,10.1933,10.213,234264.0
2016-09-14 12:30:00,10.37,10.37,10.32,10.33,533984.0,10.2228,10.2228,10.1735,10.1834,533984.0
2016-09-14 13:00:00,10.33,10.34,10.32,10.34,283704.0,10.1834,10.1933,10.1735,10.1933,283704.0
2016-09-14 13:30:00,10.34,10.36,10.27,10.29,866704.0,10.1933,10.213,10.1243,10.144,866704.0
2016-09-14 14:00:00,10.29,10.31,10.23,10.27,578976.0,10.144,10.1637,10.0848,10.1243,578976.0
2016-09-14 14:30:00,10.28,10.3,10.26,10.3,407408.0,10.1341,10.1538,10.1144,10.1538,407408.0
2016-09-14 15:00:00,10.3,10.3,10.21,10.21,754984.0,10.1538,10.1538,10.0651,10.0651,754984.0
2016-09-14 15:30:00,10.21,10.28,10.21,10.27,1286480.0,10.0651,10.1341,10.0651,10.1243,1286480.0
2016-09-15 09:30:00,10.28,10.36,10.27,10.35,2450920.0,10.1341,10.213,10.1243,10.2031,2450920.0
2016-09-15 10:00:00,10.35,10.44,10.32,10.43,1910264.0,10.2031,10.2918,10.1735,10.282,1910264.0
2016-09-15 10:30:00,10.43,10.49,10.42,10.49,853096.0,10.282,10.3411,10.2721,10.3411,853096.0
2016-09-15 11:00:00,10.49,10.52,10.49,10.51,771760.0,10.3411,10.3707,10.3411,10.3609,771760.0
2016-09-15 11:30:00,10.52,10.54,10.5,10.5,811192.0,10.3707,10.3904,10.351,10.351,811192.0
2016-09-15 12:00:00,10.51,10.54,10.5,10.53,252288.0,10.3609,10.3904,10.351,10.3806,252288.0
2016-09-15 12:30:00,10.53,10.53,10.49,10.5,226400.0,10.3806,10.3806,10.3411,10.351,226400.0
2016-09-15 13:00:00,10.51,10.53,10.49,10.52,399616.0,10.3609,10.3806,10.3411,10.3707,399616.0
2016-09-15 13:30:00,10.52,10.58,10.51,10.58,480792.0,10.3707,10.4299,10.3609,10.4299,480792.0
2016-09-15 14:00:00,10.58,10.61,10.57,10.59,543416.0,10.4299,10.4594,10.42,10.4397,543416.0
2016-09-15 14:30:00,10.59,10.61,10.59,10.6,241136.0,10.4397,10.4594,10.4397,10.4496,241136.0
2016-09-15 15:00:00,10.61,10.62,10.57,10.58,547904.0,10.4594,10.4693,10.42,10.4299,547904.0
2016-09-15 15:30:00,10.58,10.61,10.58,10.59,635904.0,10.4299,10.4594,10.4299,10.4397,635904.0
2016-09-16 09:30:00,10.56,10.59,10.52,10.53,984608.0,10.4101,10.4397,10.3707,10.3806,984608.0
2016-09-16 10:00:00,10.53,10.54,10.48,10.5,1541792.0,10.3806,10.3904,10.3313,10.351,1541792.0
2016-09-16 10:30:00,10.5,10.58,10.5,10.53,1510112.0,10.351,10.4299,10.351,10.3806,1510112.0
2016-09-16 11:00:00,10.53,10.54,10.5,10.52,511856.0,10.3806,10.3904,10.351,10.3707,511856.0
2016-09-16 11:30:00,10.52,10.55,10.51,10.54,299536.0,10.3707,10.4003,10.3609,10.3904,299536.0
2016-09-16 12:00:00,10.54,10.58,10.53,10.56,266192.0,10.3904,10.4299,10.3806,10.4101,266192.0
2016-09-16 12:30:00,10.56,10.56,10.53,10.54,375584.0,10.4101,10.4101,10.3806,10.3904,375584.0
2016-09-16 13:00:00,10.53,10.55,10.52,10.53,287624.0,10.3806,10.4003,10.3707,10.3806,287624.0
2016-09-16 13:30:00,10.53,10.53,10.49,10.5,509248.0,10.3806,10.3806,10.3411,10.351,509248.0
2016-09-16 14:00:00,10.5,10.54,10.5,10.53,138144.0,10.351,10.3904,10.351,10.3806,138144.0
2016-09-16 14:30:00,10.54,10.56,10.53,10.53,437248.0,10.3904,10.4101,10.3806,10.3806,437248.0
2016-09-16 15:00:00,10.54,10.56,10.54,10.55,190080.0,10.3904,10.4101,10.3904,10.4003,190080.0
2016-09-16 15:30:00,10.56,10.6,10.56,10.58,2252368.0,10.4101,10.4496,10.4101,10.4299,2252368.0
2016-09-19 09:30:00,10.63,10.69,10.63,10.69,1803080.0,10.4791,10.5383,10.4791,10.5383,1803080.0
2016-09-19 10:00:00,10.69,10.7,10.62,10.64,1012680.0,10.5383,10.5482,10.4693,10.489,1012680.0
2016-09-19 10:30:00,10.64,10.65,10.57,10.59,356368.0,10.489,10.4989,10.42,10.4397,356368.0
2016-09-19 11:00:00,10.59,10.61,10.58,10.59,385152.0,10.4397,10.4594,10.4299,10.4397,385152.0
2016-09-19 11:30:00,10.6,10.62,10.6,10.61,272344.0,10.4496,10.4693,10.4496,10.4594,272344.0
2016-09-19 12:00:00,10.62,10.62,10.51,10.53,1407544.0,10.4693,10.4693,10.3609,10.3806,1407544.0
2016-09-19 12:30:00,10.53,10.54,10.51,10.51,303040.0,10.3806,10.3904,10.3609,10.3609,303040.0
2016-09-19 13:00:00,10.51,10.53,10.5,10.51,323320.0,10.3609,10.3806,10.351,10.3609,323320.0
2016-09-19 13:30:00,10.51,10.51,10.44,10.5,455528.0,10.3609,10.3609,10.2918,10.351,455528.0
2016-09-19 14:00:00,10.5,10.54,10.49,10.53,365296.0,10.351,10.3904,10.3411,10.3806,365296.0
2016-09-19 14:30:00,10.53,10.56,10.53,10.56,1256976.0,10.3806,10.4101,10.3806,10.4101,1256976.0
2016-09-19 15:00:00,10.56,10.56,10.5,10.51,847048.0,10.4101,10.4101,10.351,10.3609,847048.0
2016-09-19 15:30:00,10.51,10.52,10.47,10.49,1181768.0,10.3609,10.3707,10.3214,10.3411,1181768.0
2016-09-20 09:30:00,10.56,10.6,10.54,10.59,1439344.0,10.4101,10.4496,10.3904,10.4397,1439344.0
2016-09-20 10:00:00,10.6,10.61,10.54,10.56,557720.0,10.4496,10.4594,10.3904,10.4101,557720.0
2016-09-20 10:30:00,10.56,10.57,10.51,10.54,577168.0,10.4101,10.42,10.3609,10.3904,577168.0
2016-09-20 11:00:00,10.54,10.58,10.53,10.53,465064.0,10.3904,10.4299,10.3806,10.3806,465064.0
2016-09-20 11:30:00,10.53,10.55,10.52,10.52,316560.0,10.3806,10.4003,10.3707,10.3707,316560.0
2016-09-20 12:00:00,10.52,10.55,10.51,10.54,114760.0,10.3707,10.4003,10.3609,10.3904,114760.0
2016-09-20 12:30:00,10.54,10.55,10.49,10.5,399672.0,10.3904,10.4003,10.3411,10.351,399672.0
2016-09-20 13:00:00,10.51,10.52,10.49,10.51,402720.0,10.3609,10.3707,10.3411,10.3609,402720.0
2016-09-20 13:30:00,10.51,10.55,10.51,10.55,60616.0,10.3609,10.4003,10.3609,10.4003,60616.0
2016-09-20 14:00:00,10.55,10.56,10.54,10.55,250504.0,10.4003,10.4101,10.3904,10.4003,250504.0
2016-09-20 14:30:00,10.54,10.57,10.54,10.57,142144.0,10.3904,10.42,10.3904,10.42,142144.0
2016-09-20 15:00:00,10.56,10.58,10.56,10.57,587120.0,10.4101,10.4299,10.4101,10.42,587120.0
2016-09-20 15:30:00,10.57,10.57,10.52,10.52,540920.0,10.42,10.42,10.3707,10.3707,540920.0
2016-09-21 09:30:00,10.61,10.63,10.59,10.63,1042512.0,10.4594,10.4791,10.4397,10.4791,1042512.0
2016-09-21 10:00:00,10.63,10.65,10.62,10.63,784760.0,10.4791,10.4989,10.4693,10.4791,784760.0
2016-09-21 10:30:00,10.63,10.65,10.6,10.6,733928.0,10.4791,10.4989,10.4496,10.4496,733928.0
2016-09-21 11:00:00,10.59,10.6,10.56,10.57,254712.0,10.4397,10.4496,10.4101,10.42,254712.0
2016-09-21 11:30:00,10.57,10.57,10.53,10.54,610464.0,10.42,10.42,10.3806,10.3904,610464.0
2016-09-21 12:00:00,10.54,10.55,10.49,10.5,460424.0,10.3904,10.4003,10.3411,10.351,460424.0
2016-09-21 12:30:00,10.51,10.54,10.49,10.54,435640.0,10.3609,10.3904,10.3411,10.3904,435640.0
2016-09-21 13:00:00,10.55,10.55,10.52,10.53,345568.0,10.4003,10.4003,10.3707,10.3806,345568.0
2016-09-21 13:30:00,10.53,10.56,10.52,10.55,286544.0,10.3806,10.4101,10.3707,10.4003,286544.0
2016-09-21 14:00:00,10.53,10.66,10.51,10.56,2541384.0,10.3806,10.5087,10.3609,10.4101,2541384.0
2016-09-21 14:30:00,10.56,10.68,10.56,10.67,985912.0,10.4101,10.5284,10.4101,10.5186,985912.0
2016-09-21 15:00:00,10.67,10.72,10.66,10.7,847512.0,10.5186,10.5679,10.5087,10.5482,847512.0
2016-09-21 15:30:00,10.71,10.76,10.71,10.73,2202496.0,10.558,10.6073,10.558,10.5777,2202496.0
2016-09-22 09:30:00,10.86,10.88,10.83,10.86,1556672.0,10.7059,10.7256,10.6763,10.7059,1556672.0
2016-09-22 10:00:00,10.86,10.88,10.84,10.88,749360.0,10.7059,10.7256,10.6862,10.7256,749360.0
2016-09-22 10:30:00,10.88,10.91,10.86,10.86,512352.0,10.7256,10.7552,10.7059,10.7059,512352.0
2016-09-22 11:00:00,10.86,10.88,10.85,10.86,307112.0,10.7059,10.7256,10.696,10.7059,307112.0
2016-09-22 11:30:00,10.86,10.88,10.86,10.87,312928.0,10.7059,10.7256,10.7059,10.7157,312928.0
2016-09-22 12:00:00,10.88,10.89,10.87,10.88,210456.0,10.7256,10.7355,10.7157,10.7256,210456.0
2016-09-22 12:30:00,10.88,10.89,10.88,10.89,238088.0,10.7256,10.7355,10.7256,10.7355,238088.0
2016-09-22 13:00:00,10.9,10.92,10.9,10.9,189496.0,10.7453,10.765,10.7453,10.7453,189496.0
2016-09-22 13:30:00,10.9,10.92,10.9,10.9,156432.0,10.7453,10.765,10.7453,10.7453,156432.0
2016-09-22 14:00:00,10.9,10.91,10.85,10.86,589704.0,10.7453,10.7552,10.696,10.7059,589704.0
2016-09-22 14:30:00,10.86,10.9,10.84,10.9,518024.0,10.7059,10.7453,10.6862,10.7453,518024.0
2016-09-22 15:00:00,10.9,10.91,10.89,10.9,718632.0,10.7453,10.7552,10.7355,10.7453,718632.0
2016-09-22 15:30:00,10.9,10.92,10.9,10.9,529976.0,10.7453,10.765,10.7453,10.7453,529976.0
2016-09-23 09:30:00,10.87,10.87,10.83,10.83,2255616.0,10.7157,10.7157,10.6763,10.6763,2255616.0
2016-09-23 10:00:00,10.82,10.84,10.8,10.82,574784.0,10.6665,10.6862,10.6467,10.6665,574784.0
2016-09-23 10:30:00,10.82,10.84,10.8,10.82,718624.0,10.6665,10.6862,10.6467,10.6665,718624.0
2016-09-23 11:00:00,10.82,10.85,10.82,10.84,357752.0,10.6665,10.696,10.6665,10.6862,357752.0
2016-09-23 11:30:00,10.84,10.85,10.83,10.84,532312.0,10.6862,10.696,10.6763,10.6862,532312.0
2016-09-23 12:00:00,10.83,10.85,10.83,10.85,89136.0,10.6763,10.696,10.6763,10.696,89136.0
2016-09-23 12:30:00,10.85,10.86,10.83,10.84,255736.0,10.696,10.7059,10.6763,10.6862,255736.0
2016-09-23 13:00:00,10.84,10.84,10.81,10.83,182800.0,10.6862,10.6862,10.6566,10.6763,182800.0
2016-09-23 13:30:00,10.83,10.83,10.73,10.74,918696.0,10.6763,10.6763,10.5777,10.5876,918696.0
2016-09-23 14:00:00,10.74,10.79,10.74,10.78,940576.0,10.5876,10.6369,10.5876,10.627,940576.0
2016-09-23 14:30:00,10.78,10.79,10.77,10.78,263232.0,10.627,10.6369,10.6172,10.627,263232.0
2016-09-23 15:00:00,10.78,10.8,10.77,10.79,236248.0,10.627,10.6467,10.6172,10.6369,236248.0
2016-09-23 15:30:00,10.8,10.81,10.76,10.76,1205112.0,10.6467,10.6566,10.6073,10.6073,1205112.0
2016-09-26 09:30:00,10.64,10.64,10.57,10.59,1719080.0,10.489,10.489,10.42,10.4397,1719080.0
2016-09-26 10:00:00,10.59,10.65,10.57,10.63,604560.0,10.4397,10.4989,10.42,10.4791,604560.0
2016-09-26 10:30:00,10.63,10.66,10.61,10.62,390120.0,10.4791,10.5087,10.4594,10.4693,390120.0
2016-09-26 11:00:00,10.61,10.61,10.57,10.58,327576.0,10.4594,10.4594,10.42,10.4299,327576.0
2016-09-26 11:30:00,10.59,10.6,10.56,10.58,559648.0,10.4397,10.4496,10.4101,10.4299,559648.0
2016-09-26 12:00:00,10.58,10.61,10.58,10.59,171680.0,10.4299,10.4594,10.4299,10.4397,171680.0
2016-09-26 12:30:00,10.59,10.62,10.57,10.61,903120.0,10.4397,10.4693,10.42,10.4594,903120.0
2016-09-26 13:00:00,10.6,10.6,10.57,10.57,217248.0,10.4496,10.4496,10.42,10.42,217248.0
2016-09-26 13:30:00,10.57,10.57,10.55,10.57,102880.0,10.42,10.42,10.4003,10.42,102880.0
2016-09-26 14:00:00,10.58,10.59,10.57,10.59,151128.0,10.4299,10.4397,10.42,10.4397,151128.0
2016-09-26 14:30:00,10.59,10.59,10.57,10.58,169200.0,10.4397,10.4397,10.42,10.4299,169200.0
2016-09-26 15:00:00,10.58,10.6,10.57,10.59,227264.0,10.4299,10.4496,10.42,10.4397,227264.0
2016-09-26 15:30:00,10.59,10.6,10.56,10.58,649160.0,10.4397,10.4496,10.4101,10.4299,649160.0
2016-09-27 09:30:00,10.57,10.69,10.55,10.69,2200384.0,10.42,10.5383,10.4003,10.5383,2200384.0
2016-09-27 10:00:00,10.69,10.74,10.69,10.71,1101912.0,10.5383,10.5876,10.5383,10.558,1101912.0
2016-09-27 10:30:00,10.71,10.71,10.65,10.66,476776.0,10.558,10.558,10.4989,10.5087,476776.0
2016-09-27 11:00:00,10.66,10.72,10.65,10.72,1095160.0,10.5087,10.5679,10.4989,10.5679,1095160.0
2016-09-27 11:30:00,10.72,10.73,10.71,10.72,525080.0,10.5679,10.5777,10.558,10.5679,525080.0
2016-09-27 12:00:00,10.72,10.78,10.71,10.76,588816.0,10.5679,10.627,10.558,10.6073,588816.0
2016-09-27 12:30:00,10.76,10.77,10.75,10.77,372168.0,10.6073,10.6172,10.5974,10.6172,372168.0
2016-09-27 13:00:00,10.76,10.77,10.74,10.77,163544.0,10.6073,10.6172,10.5876,10.6172,163544.0
2016-09-27 13:30:00,10.77,10.79,10.76,10.78,229896.0,10.6172,10.6369,10.6073,10.627,229896.0
2016-09-27 14:00:00,10.78,10.79,10.77,10.79,133800.0,10.627,10.6369,10.6172,10.6369,133800.0
2016-09-27 14:30:00,10.79,10.8,10.76,10.77,157280.0,10.6369,10.6467,10.6073,10.6172,157280.0
2016-09-27 15:00:00,10.78,10.78,10.76,10.77,68384.0,10.627,10.627,10.6073,10.6172,68384.0
2016-09-27 15:30:00,10.77,10.8,10.75,10.79,1892352.0,10.6172,10.6467,10.5974,10.6369,1892352.0
2016-09-28 09:30:00,10.81,10.82,10.79,10.8,744824.0,10.6566,10.6665,10.6369,10.6467,744824.0
2016-09-28 10:00:00,10.81,10.83,10.77,10.8,503664.0,10.6566,10.6763,10.6172,10.6467,503664.0
2016-09-28 10:30:00,10.8,10.8,10.74,10.75,585056.0,10.6467,10.6467,10.5876,10.5974,585056.0
2016-09-28 11:00:00,10.74,10.75,10.72,10.74,367016.0,10.5876,10.5974,10.5679,10.5876,367016.0
2016-09-28 11:30:00,10.74,10.77,10.72,10.76,228400.0,10.5876,10.6172,10.5679,10.6073,228400.0
2016-09-28 12:00:00,10.76,10.77,10.74,10.75,203800.0,10.6073,10.6172,10.5876,10.5974,203800.0
2016-09-28 12:30:00,10.75,10.77,10.74,10.77,214056.0,10.5974,10.6172,10.5876,10.6172,214056.0
2016-09-28 13:00:00,10.76,10.77,10.74,10.77,117304.0,10.6073,10.6172,10.5876,10.6172,117304.0
2016-09-28 13:30:00,10.77,10.8,10.77,10.78,190744.0,10.6172,10.6467,10.6172,10.627,190744.0
2016-09-28 14:00:00,10.78,10.82,10.77,10.81,1173224.0,10.627,10.6665,10.6172,10.6566,1173224.0
2016-09-28 14:30:00,10.81,10.82,10.79,10.81,150536.0,10.6566,10.6665,10.6369,10.6566,150536.0
2016-09-28 15:00:00,10.81,10.82,10.79,10.79,1056328.0,10.6566,10.6665,10.6369,10.6369,1056328.0
2016-09-28 15:30:00,10.79,10.84,10.78,10.82,1629240.0,10.6369,10.6862,10.627,10.6665,1629240.0
2016-09-29 09:30:00,10.79,10.81,10.78,10.81,1135048.0,10.6369,10.6566,10.627,10.6566,1135048.0
2016-09-29 10:00:00,10.81,10.83,10.72,10.78,1710760.0,10.6566,10.6763,10.5679,10.627,1710760.0
2016-09-29 10:30:00,10.76,10.77,10.72,10.74,633392.0,10.6073,10.6172,10.5679,10.5876,633392.0
2016-09-29 11:00:00,10.74,10.75,10.7,10.73,718664.0,10.5876,10.5974,10.5482,10.5777,718664.0
2016-09-29 11:30:00,10.73,10.74,10.72,10.74,278360.0,10.5777,10.5876,10.5679,10.5876,278360.0
2016-09-29 12:00:00,10.74,10.78,10.74,10.76,534896.0,10.5876,10.627,10.5876,10.6073,534896.0
2016-09-29 12:30:00,10.76,10.76,10.61,10.63,1014304.0,10.6073,10.6073,10.4594,10.4791,1014304.0
2016-09-29 13:00:00,10.62,10.7,10.58,10.68,2002984.0,10.4693,10.5482,10.4299,10.5284,2002984.0
2016-09-29 13:30:00,10.68,10.7,10.59,10.62,475136.0,10.5284,10.5482,10.4397,10.4693,475136.0
2016-09-29 14:00:00,10.62,10.72,10.61,10.72,468888.0,10.4693,10.5679,10.4594,10.5679,468888.0
2016-09-29 14:30:00,10.72,10.75,10.69,10.7,1033832.0,10.5679,10.5974,10.5383,10.5482,1033832.0
2016-09-29 15:00:00,10.7,10.71,10.65,10.7,1245496.0,10.5482,10.558,10.4989,10.5482,1245496.0
2016-09-29 15:30:00,10.7,10.72,10.66,10.66,813008.0,10.5482,10.5679,10.5087,10.5087,813008.0
2016-09-30 09:30:00,10.72,10.77,10.72,10.74,1142880.0,10.5679,10.6172,10.5679,10.5876,1142880.0
2016-09-30 10:00:00,10.73,10.77,10.7,10.73,1170688.0,10.5777,10.6172,10.5482,10.5777,1170688.0
2016-09-30 10:30:00,10.73,10.79,10.73,10.79,662056.0,10.5777,10.6369,10.5777,10.6369,662056.0
2016-09-30 11:00:00,10.79,10.85,10.79,10.84,1873904.0,10.6369,10.696,10.6369,10.6862,1873904.0
2016-09-30 11:30:00,10.84,10.85,10.82,10.83,686144.0,10.6862,10.696,10.6665,10.6763,686144.0
2016-09-30 12:00:00,10.82,10.86,10.82,10.86,470336.0,10.6665,10.7059,10.6665,10.7059,470336.0
2016-09-30 12:30:00,10.86,10.86,10.84,10.84,199304.0,10.7059,10.7059,10.6862,10.6862,199304.0
2016-09-30 13:00:00,10.84,10.86,10.83,10.83,260632.0,10.6862,10.7059,10.6763,10.6763,260632.0
2016-09-30 13:30:00,10.83,10.87,10.83,10.86,346728.0,10.6763,10.7157,10.6763,10.7059,346728.0
2016-09-30 14:00:00,10.86,10.87,10.85,10.87,240896.0,10.7059,10.7157,10.696,10.7157,240896.0
2016-09-30 14:30:00,10.87,10.88,10.86,10.88,273088.0,10.7157,10.7256,10.7059,10.7256,273088.0
2016-09-30 15:00:00,10.87,10.89,10.87,10.87,609600.0,10.7157,10.7355,10.7157,10.7157,609600.0
2016-09-30 15:30:00,10.87,10.88,10.82,10.82,1580752.0,10.7157,10.7256,10.6665,10.6665,1580752.0
2016-10-03 09:30:00,10.79,10.8,10.73,10.73,974352.0,10.6369,10.6467,10.5777,10.5777,974352.0
2016-10-03 10:00:00,10.74,10.78,10.73,10.75,910200.0,10.5876,10.627,10.5777,10.5974,910200.0
2016-10-03 10:30:00,10.75,10.82,10.75,10.79,517496.0,10.5974,10.6665,10.5974,10.6369,517496.0
2016-10-03 11:00:00,10.8,10.8,10.77,10.78,255008.0,10.6467,10.6467,10.6172,10.627,255008.0
2016-10-03 11:30:00,10.78,10.78,10.71,10.74,464392.0,10.627,10.627,10.558,10.5876,464392.0
2016-10-03 12:00:00,10.74,10.75,10.71,10.73,219488.0,10.5876,10.5974,10.558,10.5777,219488.0
2016-10-03 12:30:00,10.72,10.74,10.71,10.74,462264.0,10.5679,10.5876,10.558,10.5876,462264.0
2016-10-03 13:00:00,10.75,10.75,10.72,10.75,400680.0,10.5974,10.5974,10.5679,10.5974,400680.0
2016-10-03 13:30:00,10.74,10.76,10.74,10.75,481496.0,10.5876,10.6073,10.5876,10.5974,481496.0
2016-10-03 14:00:00,10.75,10.78,10.75,10.77,79920.0,10.5974,10.627,10.5974,10.6172,79920.0
2016-10-03 14:30:00,10.77,10.78,10.73,10.75,454240.0,10.6172,10.627,10.5777,10.5974,454240.0
2016-10-03 15:00:00,10.75,10.77,10.75,10.76,309816.0,10.5974,10.6172,10.5974,10.6073,309816.0
2016-10-03 15:30:00,10.77,10.81,10.77,10.8,1131920.0,10.6172,10.6566,10.6172,10.6467,1131920.0
2016-10-04 09:30:00,10.85,10.9,10.85,10.89,1552216.0,10.696,10.7453,10.696,10.7355,1552216.0
2016-10-04 10:00:00,10.89,10.89,10.8,10.84,1237176.0,10.7355,10.7355,10.6467,10.6862,1237176.0
2016-10-04 10:30:00,10.84,10.9,10.84,10.86,640912.0,10.6862,10.7453,10.6862,10.7059,640912.0
2016-10-04 11:00:00,10.86,10.86,10.77,10.82,1758672.0,10.7059,10.7059,10.6172,10.6665,1758672.0
2016-10-04 11:30:00,10.83,10.87,10.79,10.8,1797560.0,10.6763,10.7157,10.6369,10.6467,1797560.0
2016-10-04 12:00:00,10.8,10.83,10.78,10.81,541744.0,10.6467,10.6763,10.627,10.6566,541744.0
2016-10-04 12:30:00,10.8,10.83,10.77,10.78,545128.0,10.6467,10.6763,10.6172,10.627,545128.0
2016-10-04 13:00:00,10.78,10.79,10.7,10.72,689760.0,10.627,10.6369,10.5482,10.5679,689760.0
2016-10-04 13:30:00,10.72,10.74,10.72,10.73,559568.0,10.5679,10.5876,10.5679,10.5777,559568.0
2016-10-04 14:00:00,10.72,10.75,10.71,10.72,493920.0,10.5679,10.5974,10.558,10.5679,493920.0
2016-10-04 14:30:00,10.72,10.74,10.68,10.69,518680.0,10.5679,10.5876,10.5284,10.5383,518680.0
2016-10-04 15:00:00,10.68,10.75,10.68,10.75,565264.0,10.5284,10.5974,10.5284,10.5974,565264.0
2016-10-04 15:30:00,10.76,10.79,10.75,10.76,1409600.0,10.6073,10.6369,10.5974,10.6073,1409600.0
2016-10-05 09:30:00,10.81,10.85,10.81,10.84,806952.0,10.6566,10.696,10.6566,10.6862,806952.0
2016-10-05 10:00:00,10.85,10.88,10.84,10.88,1106184.0,10.696,10.7256,10.6862,10.7256,1106184.0
2016-10-05 10:30:00,10.88,10.89,10.83,10.84,889768.0,10.7256,10.7355,10.6763,10.6862,889768.0
2016-10-05 11:00:00,10.84,10.87,10.84,10.87,469432.0,10.6862,10.7157,10.6862,10.7157,469432.0
2016-10-05 11:30:00,10.87,10.89,10.86,10.88,138040.0,10.7157,10.7355,10.7059,10.7256,138040.0
2016-10-05 12:00:00,10.88,10.9,10.88,10.89,262432.0,10.7256,10.7453,10.7256,10.7355,262432.0
2016-10-05 12:30:00,10.89,10.89,10.88,10.88,170624.0,10.7355,10.7355,10.7256,10.7256,170624.0
2016-10-05 13:00:00,10.88,10.89,10.86,10.86,156000.0,10.7256,10.7355,10.7059,10.7059,156000.0
2016-10-05 13:30:00,10.86,10.89,10.86,10.88,106840.0,10.7059,10.7355,10.7059,10.7256,106840.0
2016-10-05 14:00:00,10.88,10.88,10.87,10.87,73752.0,10.7256,10.7256,10.7157,10.7157,73752.0
2016-10-05 14:30:00,10.88,10.88,10.86,10.88,182552.0,10.7256,10.7256,10.7059,10.7256,182552.0
2016-10-05 15:00:00,10.88,10.89,10.83,10.83,502328.0,10.7256,10.7355,10.6763,10.6763,502328.0
2016-10-05 15:30:00,10.83,10.85,10.83,10.84,431288.0,10.6763,10.696,10.6763,10.6862,431288.0
2016-10-06 09:30:00,10.81,10.82,10.75,10.77,1244064.0,10.6566,10.6665,10.5974,10.6172,1244064.0
2016-10-06 10:00:00,10.77,10.79,10.76,10.78,800816.0,10.6172,10.6369,10.6073,10.627,800816.0
2016-10-06 10:30:00,10.78,10.79,10.76,10.78,402088.0,10.627,10.6369,10.6073,10.627,402088.0
2016-10-06 11:00:00,10.79,10.79,10.72,10.77,1546728.0,10.6369,10.6369,10.5679,10.6172,1546728.0
2016-10-06 11:30:00,10.78,10.86,10.77,10.84,1421600.0,10.627,10.7059,10.6172,10.6862,1421600.0
2016-10-06 12:00:00,10.85,10.86,10.83,10.84,267784.0,10.696,10.7059,10.6763,10.6862,267784.0
2016-10-06 12:30:00,10.84,10.85,10.83,10.83,104952.0,10.6862,10.696,10.6763,10.6763,104952.0
2016-10-06 13:00:00,10.83,10.83,10.82,10.83,131464.0,10.6763,10.6763,10.6665,10.6763,131464.0
2016-10-06 13:30:00,10.83,10.84,10.81,10.82,289680.0,10.6763,10.6862,10.6566,10.6665,289680.0
2016-10-06 14:00:00,10.82,10.84,10.82,10.84,168880.0,10.6665,10.6862,10.6665,10.6862,168880.0
2016-10-06 14:30:00,10.84,10.84,10.82,10.83,317480.0,10.6862,10.6862,10.6665,10.6763,317480.0
2016-10-06 15:00:00,10.83,10.85,10.83,10.83,102552.0,10.6763,10.696,10.6763,10.6763,102552.0
2016-10-06 15:30:00,10.82,10.84,10.82,10.83,584792.0,10.6665,10.6862,10.6665,10.6763,584792.0
2016-10-07 09:30:00,10.84,10.87,10.75,10.77,1742128.0,10.6862,10.7157,10.5974,10.6172,1742128.0
2016-10-07 10:00:00,10.78,10.82,10.78,10.81,601968.0,10.627,10.6665,10.627,10.6566,601968.0
2016-10-07 10:30:00,10.81,10.81,10.77,10.77,483800.0,10.6566,10.6566,10.6172,10.6172,483800.0
2016-10-07 11:00:00,10.77,10.8,10.76,10.78,893720.0,10.6172,10.6467,10.6073,10.627,893720.0
2016-10-07 11:30:00,10.78,10.78,10.67,10.7,1302184.0,10.627,10.627,10.5186,10.5482,1302184.0
2016-10-07 12:00:00,10.69,10.74,10.69,10.7,593640.0,10.5383,10.5876,10.5383,10.5482,593640.0
2016-10-07 12:30:00,10.7,10.71,10.68,10.71,354648.0,10.5482,10.558,10.5284,10.558,354648.0
2016-10-07 13:00:00,10.71,10.75,10.69,10.75,345952.0,10.558,10.5974,10.5383,10.5974,345952.0
2016-10-07 13:30:00,10.75,10.8,10.75,10.78,989752.0,10.5974,10.6467,10.5974,10.627,989752.0
2016-10-07 14:00:00,10.78,10.8,10.77,10.8,273544.0,10.627,10.6467,10.6172,10.6467,273544.0
2016-10-07 14:30:00,10.79,10.81,10.79,10.8,333384.0,10.6369,10.6566,10.6369,10.6467,333384.0
2016-10-07 15:00:00,10.8,10.8,10.78,10.79,162608.0,10.6467,10.6467,10.627,10.6369,162608.0
2016-10-07 15:30:00,10.79,10.8,10.77,10.77,835296.0,10.6369,10.6467,10.6172,10.6172,835296.0
2016-10-10 09:30:00,10.88,10.95,10.88,10.94,1778904.0,10.7256,10.7946,10.7256,10.7847,1778904.0
2016-10-10 10:00:00,10.94,10.95,10.93,10.93,538672.0,10.7847,10.7946,10.7749,10.7749,538672.0
2016-10-10 10:30:00,10.94,10.96,10.94,10.96,250624.0,10.7847,10.8045,10.7847,10.8045,250624.0
2016-10-10 11:00:00,10.96,10.96,10.93,10.94,208880.0,10.8045,10.8045,10.7749,10.7847,208880.0
2016-10-10 11:30:00,10.93,10.95,10.93,10.94,375968.0,10.7749,10.7946,10.7749,10.7847,375968.0
2016-10-10 12:00:00,10.94,10.94,10.91,10.92,214056.0,10.7847,10.7847,10.7552,10.765,214056.0
2016-10-10 12:30:00,10.93,10.93,10.92,10.93,30240.0,10.7749,10.7749,10.765,10.7749,30240.0
2016-10-10 13:00:00,10.94,10.95,10.94,10.94,170640.0,10.7847,10.7946,10.7847,10.7847,170640.0
2016-10-10 13:30:00,10.94,10.94,10.93,10.94,118632.0,10.7847,10.7847,10.7749,10.7847,118632.0
2016-10-10 14:00:00,10.94,10.95,10.94,10.95,115528.0,10.7847,10.7946,10.7847,10.7946,115528.0
2016-10-10 14:30:00,10.95,10.96,10.95,10.95,176504.0,10.7946,10.8045,10.7946,10.7946,176504.0
2016-10-10 15:00:00,10.95,10.95,10.93,10.94,185968.0,10.7946,10.7946,10.7749,10.7847,185968.0
2016-10-10 15:30:00,10.93,10.93,10.9,10.91,728168.0,10.7749,10.7749,10.7453,10.7552,728168.0
2016-10-11 09:30:00,10.89,10.9,10.77,10.79,1288344.0,10.7355,10.7453,10.6172,10.6369,1288344.0
2016-10-11 10:00:00,10.79,10.79,10.73,10.75,841680.0,10.6369,10.6369,10.5777,10.5974,841680.0
2016-10-11 10:30:00,10.76,10.76,10.69,10.69,513136.0,10.6073,10.6073,10.5383,10.5383,513136.0
2016-10-11 11:00:00,10.69,10.7,10.64,10.65,953048.0,10.5383,10.5482,10.489,10.4989,953048.0
2016-10-11 11:30:00,10.64,10.68,10.64,10.66,557176.0,10.489,10.5284,10.489,10.5087,557176.0
2016-10-11 12:00:00,10.67,10.67,10.64,10.66,576272.0,10.5186,10.5186,10.489,10.5087,576272.0
2016-10-11 12:30:00,10.65,10.69,10.63,10.66,550184.0,10.4989,10.5383,10.4791,10.5087,550184.0
2016-10-11 13:00:00,10.66,10.66,10.59,10.62,1081392.0,10.5087,10.5087,10.4397,10.4693,1081392.0
2016-10-11 13:30:00,10.62,10.62,10.55,10.55,511664.0,10.4693,10.4693,10.4003,10.4003,511664.0
2016-10-11 14:00:00,10.56,10.57,10.51,10.53,583656.0,10.4101,10.42,10.3609,10.3806,583656.0
2016-10-11 14:30:00,10.53,10.57,10.52,10.55,419416.0,10.3806,10.42,10.3707,10.4003,419416.0
2016-10-11 15:00:00,10.55,10.6,10.53,10.58,308728.0,10.4003,10.4496,10.3806,10.4299,308728.0
2016-10-11 15:30:00,10.59,10.61,10.57,10.59,887200.0,10.4397,10.4594,10.42,10.4397,887200.0
2016-10-12 09:30:00,10.61,10.61,10.52,10.57,975216.0,10.4594,10.4594,10.3707,10.42,975216.0
2016-10-12 10:00:00,10.58,10.61,10.56,10.6,498512.0,10.4299,10.4594,10.4101,10.4496,498512.0
2016-10-12 10:30:00,10.6,10.61,10.55,10.55,311880.0,10.4496,10.4594,10.4003,10.4003,311880.0
2016-10-12 11:00:00,10.55,10.58,10.55,10.58,220680.0,10.4003,10.4299,10.4003,10.4299,220680.0
2016-10-12 11:30:00,10.58,10.61,10.58,10.59,247928.0,10.4299,10.4594,10.4299,10.4397,247928.0
2016-10-12 12:00:00,10.59,10.61,10.59,10.6,158784.0,10.4397,10.4594,10.4397,10.4496,158784.0
2016-10-12 12:30:00,10.6,10.62,10.6,10.61,117920.0,10.4496,10.4693,10.4496,10.4594,117920.0
2016-10-12 13:00:00,10.61,10.61,10.6,10.61,89728.0,10.4594,10.4594,10.4496,10.4594,89728.0
2016-10-12 13:30:00,10.61,10.62,10.6,10.62,94600.0,10.4594,10.4693,10.4496,10.4693,94600.0
2016-10-12 14:00:00,10.62,10.65,10.59,10.62,722352.0,10.4693,10.4989,10.4397,10.4693,722352.0
2016-10-12 14:30:00,10.62,10.63,10.6,10.6,85200.0,10.4693,10.4791,10.4496,10.4496,85200.0
2016-10-12 15:00:00,10.59,10.61,10.58,10.58,211496.0,10.4397,10.4594,10.4299,10.4299,211496.0
2016-10-12 15:30:00,10.57,10.61,10.55,10.58,866832.0,10.42,10.4594,10.4003,10.4299,866832.0
2016-10-13 09:30:00,10.44,10.44,10.32,10.34,2138448.0,10.2918,10.2918,10.1735,10.1933,2138448.0
2016-10-13 10:00:00,10.34,10.38,10.32,10.36,1044192.0,10.1933,10.2327,10.1735,10.213,1044192.0
2016-10-13 10:30:00,10.35,10.41,10.33,10.36,507304.0,10.2031,10.2623,10.1834,10.213,507304.0
2016-10-13 11:00:00,10.37,10.43,10.35,10.43,640064.0,10.2228,10.282,10.2031,10.282,640064.0
2016-10-13 11:30:00,10.43,10.45,10.43,10.44,714368.0,10.282,10.3017,10.282,10.2918,714368.0
2016-10-13 12:00:00,10.44,10.45,10.43,10.44,120056.0,10.2918,10.3017,10.282,10.2918,120056.0
2016-10-13 12:30:00,10.44,10.5,10.43,10.48,401608.0,10.2918,10.351,10.282,10.3313,401608.0
2016-10-13 13:00:00,10.48,10.48,10.45,10.47,363328.0,10.3313,10.3313,10.3017,10.3214,363328.0
2016-10-13 13:30:00,10.47,10.52,10.45,10.52,158872.0,10.3214,10.3707,10.3017,10.3707,158872.0
2016-10-13 14:00:00,10.52,10.54,10.51,10.53,211528.0,10.3707,10.3904,10.3609,10.3806,211528.0
2016-10-13 14:30:00,10.53,10.56,10.52,10.55,271744.0,10.3806,10.4101,10.3707,10.4003,271744.0
2016-10-13 15:00:00,10.55,10.56,10.51,10.52,357424.0,10.4003,10.4101,10.3609,10.3707,357424.0
2016-10-13 15:30:00,10.52,10.53,10.48,10.51,1438096.0,10.3707,10.3806,10.3313,10.3609,1438096.0
2016-10-14 09:30:00,10.6,10.69,10.6,10.67,1744088.0,10.4496,10.5383,10.4496,10.5186,1744088.0
2016-10-14 10:00:00,10.66,10.69,10.64,10.66,422136.0,10.5087,10.5383,10.489,10.5087,422136.0
2016-10-14 10:30:00,10.67,10.69,10.66,10.66,239064.0,10.5186,10.5383,10.5087,10.5087,239064.0
2016-10-14 11:00:00,10.66,10.66,10.6,10.6,466312.0,10.5087,10.5087,10.4496,10.4496,466312.0
2016-10-14 11:30:00,10.59,10.59,10.55,10.55,582152.0,10.4397,10.4397,10.4003,10.4003,582152.0
2016-10-14 12:00:00,10.54,10.56,10.52,10.55,210032.0,10.3904,10.4101,10.3707,10.4003,210032.0
2016-10-14 12:30:00,10.56,10.57,10.55,10.56,314056.0,10.4101,10.42,10.4003,10.4101,314056.0
2016-10-14 13:00:00,10.56,10.58,10.54,10.57,243168.0,10.4101,10.4299,10.3904,10.42,243168.0
2016-10-14 13:30:00,10.57,10.61,10.55,10.56,590968.0,10.42,10.4594,10.4003,10.4101,590968.0
2016-10-14 14:00:00,10.55,10.57,10.52,10.57,721944.0,10.4003,10.42,10.3707,10.42,721944.0
2016-10-14 14:30:00,10.57,10.57,10.52,10.52,339768.0,10.42,10.42,10.3707,10.3707,339768.0
2016-10-14 15:00:00,10.52,10.56,10.52,10.55,654304.0,10.3707,10.4101,10.3707,10.4003,654304.0
2016-10-14 15:30:00,10.55,10.58,10.53,10.53,1032120.0,10.4003,10.4299,10.3806,10.3806,1032120.0
2016-10-17 09:30:00,10.52,10.54,10.45,10.45,1057888.0,10.3707,10.3904,10.3017,10.3017,1057888.0
2016-10-17 10:00:00,10.45,10.55,10.45,10.55,961408.0,10.3017,10.4003,10.3017,10.4003,961408.0
2016-10-17 10:30:00,10.55,10.55,10.51,10.52,215168.0,10.4003,10.4003,10.3609,10.3707,215168.0
2016-10-17 11:00:00,10.52,10.53,10.49,10.5,340792.0,10.3707,10.3806,10.3411,10.351,340792.0
2016-10-17 11:30:00,10.5,10.53,10.5,10.52,152024.0,10.351,10.3806,10.351,10.3707,152024.0
2016-10-17 12:00:00,10.52,10.53,10.49,10.5,194840.0,10.3707,10.3806,10.3411,10.351,194840.0
2016-10-17 12:30:00,10.49,10.51,10.48,10.5,223680.0,10.3411,10.3609,10.3313,10.351,223680.0
2016-10-17 13:00:00,10.5,10.5,10.47,10.47,212896.0,10.351,10.351,10.3214,10.3214,212896.0
2016-10-17 13:30:00,10.47,10.48,10.45,10.45,183464.0,10.3214,10.3313,10.3017,10.3017,183464.0
2016-10-17 14:00:00,10.46,10.49,10.46,10.49,499672.0,10.3116,10.3411,10.3116,10.3411,499672.0
2016-10-17 14:30:00,10.48,10.49,10.47,10.49,273664.0,10.3313,10.3411,10.3214,10.3411,273664.0
2016-10-17 15:00:00,10.49,10.49,10.47,10.47,75112.0,10.3411,10.3411,10.3214,10.3214,75112.0
2016-10-17 15:30:00,10.47,10.49,10.46,10.47,464752.0,10.3214,10.3411,10.3116,10.3214,464752.0
2016-10-18 09:30:00,10.71,10.73,10.68,10.68,1705696.0,10.558,10.5777,10.5284,10.5284,1705696.0
2016-10-18 10:00:00,10.69,10.7,10.65,10.66,591992.0,10.5383,10.5482,10.4989,10.5087,591992.0
2016-10-18 10:30:00,10.66,10.7,10.66,10.69,361600.0,10.5087,10.5482,10.5087,10.5383,361600.0
2016-10-18 11:00:00,10.7,10.71,10.69,10.71,313216.0,10.5482,10.558,10.5383,10.558,313216.0
2016-10-18 11:30:00,10.71,10.74,10.7,10.74,273128.0,10.558,10.5876,10.5482,10.5876,273128.0
2016-10-18 12:00:00,10.74,10.75,10.73,10.75,159776.0,10.5876,10.5974,10.5777,10.5974,159776.0
2016-10-18 12:30:00,10.75,10.75,10.72,10.73,84608.0,10.5974,10.5974,10.5679,10.5777,84608.0
2016-10-18 13:00:00,10.73,10.74,10.73,10.73,284592.0,10.5777,10.5876,10.5777,10.5777,284592.0
2016-10-18 13:30:00,10.73,10.73,10.72,10.73,316696.0,10.5777,10.5777,10.5679,10.5777,316696.0
2016-10-18 14:00:00,10.73,10.74,10.72,10.74,63816.0,10.5777,10.5876,10.5679,10.5876,63816.0
2016-10-18 14:30:00,10.74,10.74,10.72,10.73,177904.0,10.5876,10.5876,10.5679,10.5777,177904.0
2016-10-18 15:00:00,10.72,10.72,10.68,10.68,111120.0,10.5679,10.5679,10.5284,10.5284,111120.0
2016-10-18 15:30:00,10.68,10.7,10.66,10.66,876312.0,10.5284,10.5482,10.5087,10.5087,876312.0
2016-10-19 09:30:00,10.64,10.66,10.62,10.63,894880.0,10.489,10.5087,10.4693,10.4791,894880.0
2016-10-19 10:00:00,10.63,10.67,10.63,10.67,317336.0,10.4791,10.5186,10.4791,10.5186,317336.0
2016-10-19 10:30:00,10.67,10.68,10.65,10.67,134280.0,10.5186,10.5284,10.4989,10.5186,134280.0
2016-10-19 11:00:00,10.67,10.67,10.63,10.63,161600.0,10.5186,10.5186,10.4791,10.4791,161600.0
2016-10-19 11:30:00,10.65,10.65,10.63,10.63,164904.0,10.4989,10.4989,10.4791,10.4791,164904.0
2016-10-19 12:00:00,10.63,10.65,10.62,10.65,159160.0,10.4791,10.4989,10.4693,10.4989,159160.0
2016-10-19 12:30:00,10.64,10.66,10.64,10.66,108232.0,10.489,10.5087,10.489,10.5087,108232.0
2016-10-19 13:00:00,10.66,10.67,10.65,10.67,146456.0,10.5087,10.5186,10.4989,10.5186,146456.0
2016-10-19 13:30:00,10.67,10.67,10.66,10.66,455928.0,10.5186,10.5186,10.5087,10.5087,455928.0
2016-10-19 14:00:00,10.66,10.68,10.66,10.66,210728.0,10.5087,10.5284,10.5087,10.5087,210728.0
2016-10-19 14:30:00,10.65,10.66,10.65,10.66,116056.0,10.4989,10.5087,10.4989,10.5087,116056.0
2016-10-19 15:00:00,10.66,10.68,10.66,10.67,199992.0,10.5087,10.5284,10.5087,10.5186,199992.0
2016-10-19 15:30:00,10.66,10.67,10.65,10.65,490128.0,10.5087,10.5186,10.4989,10.4989,490128.0
2016-10-20 09:30:00,10.62,10.63,10.55,10.62,1070016.0,10.4693,10.4791,10.4003,10.4693,1070016.0
2016-10-20 10:00:00,10.63,10.67,10.59,10.59,623776.0,10.4791,10.5186,10.4397,10.4397,623776.0
2016-10-20 10:30:00,10.59,10.59,10.51,10.54,940496.0,10.4397,10.4397,10.3609,10.3904,940496.0
2016-10-20 11:00:00,10.54,10.58,10.53,10.57,909144.0,10.3904,10.4299,10.3806,10.42,909144.0
2016-10-20 11:30:00,10.56,10.6,10.55,10.6,428560.0,10.4101,10.4496,10.4003,10.4496,428560.0
2016-10-20 12:00:00,10.6,10.63,10.59,10.62,475008.0,10.4496,10.4791,10.4397,10.4693,475008.0
2016-10-20 12:30:00,10.62,10.67,10.62,10.64,341928.0,10.4693,10.5186,10.4693,10.489,341928.0
2016-10-20 13:00:00,10.64,10.65,10.63,10.64,344792.0,10.489,10.4989,10.4791,10.489,344792.0
2016-10-20 13:30:00,10.65,10.65,10.57,10.58,344576.0,10.4989,10.4989,10.42,10.4299,344576.0
2016-10-20 14:00:00,10.59,10.61,10.59,10.61,370048.0,10.4397,10.4594,10.4397,10.4594,370048.0
2016-10-20 14:30:00,10.61,10.66,10.61,10.65,303600.0,10.4594,10.5087,10.4594,10.4989,303600.0
2016-10-20 15:00:00,10.64,10.66,10.63,10.63,257664.0,10.489,10.5087,10.4791,10.4791,257664.0
2016-10-20 15:30:00,10.63,10.65,10.62,10.63,415008.0,10.4791,10.4989,10.4693,10.4791,415008.0
2016-10-21 09:30:00,10.64,10.66,10.57,10.65,1777656.0,10.489,10.5087,10.42,10.4989,1777656.0
2016-10-21 10:00:00,10.65,10.65,10.62,10.63,672072.0,10.4989,10.4989,10.4693,10.4791,672072.0
2016-10-21 10:30:00,10.64,10.67,10.64,10.65,220776.0,10.489,10.5186,10.489,10.4989,220776.0
2016-10-21 11:00:00,10.65,10.69,10.65,10.68,390576.0,10.4989,10.5383,10.4989,10.5284,390576.0
2016-10-21 11:30:00,10.68,10.71,10.67,10.7,228536.0,10.5284,10.558,10.5186,10.5482,228536.0
2016-10-21 12:00:00,10.7,10.7,10.67,10.68,449784.0,10.5482,10.5482,10.5186,10.5284,449784.0
2016-10-21 12:30:00,10.68,10.68,10.67,10.68,84752.0,10.5284,10.5284,10.5186,10.5284,84752.0
2016-10-21 13:00:00,10.68,10.69,10.68,10.69,57008.0,10.5284,10.5383,10.5284,10.5383,57008.0
2016-10-21 13:30:00,10.68,10.71,10.66,10.7,260872.0,10.5284,10.558,10.5087,10.5482,260872.0
2016-10-21 14:00:00,10.7,10.7,10.69,10.7,131744.0,10.5482,10.5482,10.5383,10.5482,131744.0
2016-10-21 14:30:00,10.69,10.71,10.69,10.71,185584.0,10.5383,10.558,10.5383,10.558,185584.0
2016-10-21 15:00:00,10.71,10.72,10.7,10.7,97984.0,10.558,10.5679,10.5482,10.5482,97984.0
2016-10-21 15:30:00,10.7,10.72,10.69,10.71,520856.0,10.5482,10.5679,10.5383,10.558,520856.0
2016-10-24 09:30:00,10.84,10.91,10.84,10.9,1328792.0,10.6862,10.7552,10.6862,10.7453,1328792.0
2016-10-24 10:00:00,10.9,10.92,10.9,10.9,531240.0,10.7453,10.765,10.7453,10.7453,531240.0
2016-10-24 10:30:00,10.9,10.93,10.88,10.93,393880.0,10.7453,10.7749,10.7256,10.7749,393880.0
2016-10-24 11:00:00,10.92,10.94,10.92,10.92,223168.0,10.765,10.7847,10.765,10.765,223168.0
2016-10-24 11:30:00,10.92,10.93,10.91,10.91,132072.0,10.765,10.7749,10.7552,10.7552,132072.0
2016-10-24 12:00:00,10.92,10.92,10.91,10.91,165880.0,10.765,10.765,10.7552,10.7552,165880.0
2016-10-24 12:30:00,10.91,10.92,10.9,10.91,217208.0,10.7552,10.765,10.7453,10.7552,217208.0
2016-10-24 13:00:00,10.92,10.93,10.91,10.93,108296.0,10.765,10.7749,10.7552,10.7749,108296.0
2016-10-24 13:30:00,10.93,10.95,10.93,10.94,935568.0,10.7749,10.7946,10.7749,10.7847,935568.0
2016-10-24 14:00:00,10.94,10.95,10.93,10.94,188824.0,10.7847,10.7946,10.7749,10.7847,188824.0
2016-10-24 14:30:00,10.94,10.94,10.93,10.93,115320.0,10.7847,10.7847,10.7749,10.7749,115320.0
2016-10-24 15:00:00,10.94,10.94,10.93,10.94,137208.0,10.7847,10.7847,10.7749,10.7847,137208.0
2016-10-24 15:30:00,10.94,10.98,10.93,10.96,1038360.0,10.7847,10.8242,10.7749,10.8045,1038360.0
2016-10-25 09:30:00,10.97,10.97,10.93,10.97,1051328.0,10.8143,10.8143,10.7749,10.8143,1051328.0
2016-10-25 10:00:00,10.96,10.98,10.93,10.95,1113736.0,10.8045,10.8242,10.7749,10.7946,1113736.0
2016-10-25 10:30:00,10.95,10.95,10.9,10.92,1245368.0,10.7946,10.7946,10.7453,10.765,1245368.0
2016-10-25 11:00:00,10.92,10.93,10.9,10.93,283896.0,10.765,10.7749,10.7453,10.7749,283896.0
2016-10-25 11:30:00,10.93,10.93,10.9,10.9,400464.0,10.7749,10.7749,10.7453,10.7453,400464.0
2016-10-25 12:00:00,10.9,10.9,10.88,10.88,462512.0,10.7453,10.7453,10.7256,10.7256,462512.0
2016-10-25 12:30:00,10.88,10.9,10.87,10.9,243808.0,10.7256,10.7453,10.7157,10.7453,243808.0
2016-10-25 13:00:00,10.89,10.9,10.88,10.9,303928.0,10.7355,10.7453,10.7256,10.7453,303928.0
2016-10-25 13:30:00,10.9,10.92,10.89,10.91,301632.0,10.7453,10.765,10.7355,10.7552,301632.0
2016-10-25 14:00:00,10.91,10.92,10.89,10.9,299544.0,10.7552,10.765,10.7355,10.7453,299544.0
2016-10-25 14:30:00,10.9,10.9,10.87,10.87,407928.0,10.7453,10.7453,10.7157,10.7157,407928.0
2016-10-25 15:00:00,10.87,10.88,10.86,10.88,240408.0,10.7157,10.7256,10.7059,10.7256,240408.0
2016-10-25 15:30:00,10.88,10.89,10.87,10.89,960840.0,10.7256,10.7355,10.7157,10.7355,960840.0
2016-10-26 09:30:00,10.75,10.77,10.69,10.72,2597440.0,10.5974,10.6172,10.5383,10.5679,2597440.0
2016-10-26 10:00:00,10.72,10.77,10.71,10.73,682408.0,10.5679,10.6172,10.558,10.5777,682408.0
2016-10-26 10:30:00,10.74,10.83,10.73,10.83,1000616.0,10.5876,10.6763,10.5777,10.6763,1000616.0
2016-10-26 11:00:00,10.83,10.86,10.83,10.84,755760.0,10.6763,10.7059,10.6763,10.6862,755760.0
2016-10-26 11:30:00,10.83,10.84,10.8,10.8,281208.0,10.6763,10.6862,10.6467,10.6467,281208.0
2016-10-26 12:00:00,10.81,10.82,10.8,10.81,73280.0,10.6566,10.6665,10.6467,10.6566,73280.0
2016-10-26 12:30:00,10.81,10.82,10.79,10.8,273024.0,10.6566,10.6665,10.6369,10.6467,273024.0
2016-10-26 13:00:00,10.8,10.8,10.75,10.76,220536.0,10.6467,10.6467,10.5974,10.6073,220536.0
2016-10-26 13:30:00,10.76,10.76,10.7,10.72,334952.0,10.6073,10.6073,10.5482,10.5679,334952.0
2016-10-26 14:00:00,10.72,10.73,10.69,10.72,797904.0,10.5679,10.5777,10.5383,10.5679,797904.0
2016-10-26 14:30:00,10.72,10.77,10.72,10.76,352440.0,10.5679,10.6172,10.5679,10.6073,352440.0
2016-10-26 15:00:00,10.75,10.77,10.74,10.77,213384.0,10.5974,10.6172,10.5876,10.6172,213384.0
2016-10-26 15:30:00,10.76,10.77,10.74,10.75,687240.0,10.6073,10.6172,10.5876,10.5974,687240.0
2016-10-27 09:30:00,10.84,10.85,10.8,10.81,719072.0,10.6862,10.696,10.6467,10.6566,719072.0
2016-10-27 10:00:00,10.81,10.81,10.72,10.73,624000.0,10.6566,10.6566,10.5679,10.5777,624000.0
2016-10-27 10:30:00,10.74,10.74,10.68,10.7,857280.0,10.5876,10.5876,10.5284,10.5482,857280.0
2016-10-27 11:00:00,10.7,10.74,10.69,10.74,511208.0,10.5482,10.5876,10.5383,10.5876,511208.0
2016-10-27 11:30:00,10.73,10.76,10.7,10.75,488552.0,10.5777,10.6073,10.5482,10.5974,488552.0
2016-10-27 12:00:00,10.75,10.76,10.73,10.74,218520.0,10.5974,10.6073,10.5777,10.5876,218520.0
2016-10-27 12:30:00,10.74,10.74,10.69,10.7,303144.0,10.5876,10.5876,10.5383,10.5482,303144.0
2016-10-27 13:00:00,10.7,10.71,10.67,10.7,356224.0,10.5482,10.558,10.5186,10.5482,356224.0
2016-10-27 13:30:00,10.7,10.72,10.69,10.7,342576.0,10.5482,10.5679,10.5383,10.5482,342576.0
2016-10-27 14:00:00,10.71,10.73,10.7,10.71,233216.0,10.558,10.5777,10.5482,10.558,233216.0
2016-10-27 14:30:00,10.7,10.7,10.67,10.68,158504.0,10.5482,10.5482,10.5186,10.5284,158504.0
2016-10-27 15:00:00,10.68,10.69,10.62,10.64,596648.0,10.5284,10.5383,10.4693,10.489,596648.0
2016-10-27 15:30:00,10.63,10.65,10.62,10.65,1661736.0,10.4791,10.4989,10.4693,10.4989,1661736.0
2016-10-28 09:30:00,10.58,10.64,10.51,10.62,1015064.0,10.4299,10.489,10.3609,10.4693,1015064.0
2016-10-28 10:00:00,10.62,10.63,10.56,10.63,706520.0,10.4693,10.4791,10.4101,10.4791,706520.0
2016-10-28 10:30:00,10.63,10.7,10.63,10.67,783888.0,10.4791,10.5482,10.4791,10.5186,783888.0
2016-10-28 11:00:00,10.67,10.67,10.65,10.65,475176.0,10.5186,10.5186,10.4989,10.4989,475176.0
2016-10-28 11:30:00,10.65,10.66,10.64,10.65,184432.0,10.4989,10.5087,10.489,10.4989,184432.0
2016-10-28 12:00:00,10.64,10.69,10.62,10.67,329456.0,10.489,10.5383,10.4693,10.5186,329456.0
2016-10-28 12:30:00,10.66,10.67,10.65,10.66,143160.0,10.5087,10.5186,10.4989,10.5087,143160.0
2016-10-28 13:00:00,10.67,10.67,10.53,10.57,1587800.0,10.5186,10.5186,10.3806,10.42,1587800.0
2016-10-28 13:30:00,10.56,10.56,10.47,10.47,2538248.0,10.4101,10.4101,10.3214,10.3214,2538248.0
2016-10-28 14:00:00,10.48,10.54,10.45,10.53,1402640.0,10.3313,10.3904,10.3017,10.3806,1402640.0
2016-10-28 14:30:00,10.53,10.56,10.49,10.55,700600.0,10.3806,10.4101,10.3411,10.4003,700600.0
2016-10-28 15:00:00,10.55,10.58,10.5,10.57,404048.0,10.4003,10.4299,10.351,10.42,404048.0
2016-10-28 15:30:00,10.56,10.56,10.49,10.51,1613992.0,10.4101,10.4101,10.3411,10.3609,1613992.0
2016-10-31 09:30:00,10.59,10.59,10.53,10.53,1256696.0,10.4397,10.4397,10.3806,10.3806,1256696.0
2016-10-31 10:00:00,10.53,10.56,10.53,10.56,1021288.0,10.3806,10.4101,10.3806,10.4101,1021288.0
2016-10-31 10:30:00,10.56,10.56,10.5,10.53,459008.0,10.4101,10.4101,10.351,10.3806,459008.0
2016-10-31 11:00:00,10.53,10.56,10.52,10.56,232000.0,10.3806,10.4101,10.3707,10.4101,232000.0
2016-10-31 11:30:00,10.56,10.58,10.56,10.58,320336.0,10.4101,10.4299,10.4101,10.4299,320336.0
2016-10-31 12:00:00,10.57,10.58,10.54,10.56,297016.0,10.42,10.4299,10.3904,10.4101,297016.0
2016-10-31 12:30:00,10.56,10.57,10.53,10.54,199304.0,10.4101,10.42,10.3806,10.3904,199304.0
2016-10-31 13:00:00,10.53,10.54,10.52,10.52,225472.0,10.3806,10.3904,10.3707,10.3707,225472.0
2016-10-31 13:30:00,10.52,10.53,10.5,10.51,157432.0,10.3707,10.3806,10.351,10.3609,157432.0
2016-10-31 14:00:00,10.51,10.52,10.49,10.49,375240.0,10.3609,10.3707,10.3411,10.3411,375240.0
2016-10-31 14:30:00,10.49,10.51,10.49,10.5,161544.0,10.3411,10.3609,10.3411,10.351,161544.0
2016-10-31 15:00:00,10.5,10.53,10.49,10.51,334064.0,10.351,10.3806,10.3411,10.3609,334064.0
2016-10-31 15:30:00,10.52,10.52,10.48,10.49,887424.0,10.3707,10.3707,10.3313,10.3411,887424.0
2016-11-01 09:30:00,10.53,10.53,10.46,10.47,823528.0,10.3806,10.3806,10.3116,10.3214,823528.0
2016-11-01 10:00:00,10.48,10.49,10.43,10.44,1118016.0,10.3313,10.3411,10.282,10.2918,1118016.0
2016-11-01 10:30:00,10.43,10.46,10.4,10.44,719088.0,10.282,10.3116,10.2524,10.2918,719088.0
2016-11-01 11:00:00,10.44,10.46,10.44,10.44,333096.0,10.2918,10.3116,10.2918,10.2918,333096.0
2016-11-01 11:30:00,10.43,10.44,10.41,10.41,398264.0,10.282,10.2918,10.2623,10.2623,398264.0
2016-11-01 12:00:00,10.42,10.42,10.34,10.35,1140872.0,10.2721,10.2721,10.1933,10.2031,1140872.0
2016-11-01 12:30:00,10.35,10.38,10.32,10.34,313112.0,10.2031,10.2327,10.1735,10.1933,313112.0
2016-11-01 13:00:00,10.34,10.34,10.27,10.29,381712.0,10.1933,10.1933,10.1243,10.144,381712.0
2016-11-01 13:30:00,10.29,10.29,10.22,10.24,710024.0,10.144,10.144,10.075,10.0947,710024.0
2016-11-01 14:00:00,10.24,10.26,10.15,10.25,971360.0,10.0947,10.1144,10.006,10.1045,971360.0
2016-11-01 14:30:00,10.25,10.29,10.24,10.25,787936.0,10.1045,10.144,10.0947,10.1045,787936.0
2016-11-01 15:00:00,10.23,10.3,10.22,10.29,709128.0,10.0848,10.1538,10.075,10.144,709128.0
2016-11-01 15:30:00,10.29,10.34,10.28,10.33,1165056.0,10.144,10.1933,10.1341,10.1834,1165056.0
2016-11-02 09:30:00,10.32,10.36,10.3,10.35,629152.0,10.1735,10.213,10.1538,10.2031,629152.0
2016-11-02 10:00:00,10.34,10.36,10.29,10.31,608168.0,10.1933,10.213,10.144,10.1637,608168.0
2016-11-02 10:30:00,10.31,10.31,10.26,10.27,1137296.0,10.1637,10.1637,10.1144,10.1243,1137296.0
2016-11-02 11:00:00,10.27,10.33,10.26,10.32,561680.0,10.1243,10.1834,10.1144,10.1735,561680.0
2016-11-02 11:30:00,10.32,10.32,10.27,10.28,232096.0,10.1735,10.1735,10.1243,10.1341,232096.0
2016-11-02 12:00:00,10.27,10.29,10.25,10.26,297040.0,10.1243,10.144,10.1045,10.1144,297040.0
2016-11-02 12:30:00,10.26,10.26,10.24,10.25,303000.0,10.1144,10.1144,10.0947,10.1045,303000.0
2016-11-02 13:00:00,10.25,10.26,10.16,10.19,471136.0,10.1045,10.1144,10.0158,10.0454,471136.0
2016-11-02 13:30:00,10.19,10.21,10.18,10.2,137256.0,10.0454,10.0651,10.0355,10.0553,137256.0
2016-11-02 14:00:00,10.2,10.26,10.12,10.24,1638976.0,10.0553,10.1144,9.9764,10.0947,1638976.0
2016-11-02 14:30:00,10.23,10.26,10.17,10.19,769800.0,10.0848,10.1144,10.0257,10.0454,769800.0
2016-11-02 15:00:00,10.18,10.23,10.17,10.22,669048.0,10.0355,10.0848,10.0257,10.075,669048.0
2016-11-02 15:30:00,10.22,10.23,10.15,10.17,938856.0,10.075,10.0848,10.006,10.0257,938856.0
2016-11-03 09:30:00,10.13,10.2,10.11,10.11,976920.0,9.9862,10.0553,9.9665,9.9665,976920.0
2016-11-03 10:00:00,10.11,10.15,10.1,10.14,596048.0,9.9665,10.006,9.9567,9.9961,596048.0
2016-11-03 10:30:00,10.14,10.16,10.11,10.12,771184.0,9.9961,10.0158,9.9665,9.9764,771184.0
2016-11-03 11:00:00,10.11,10.14,10.09,10.14,304320.0,9.9665,9.9961,9.9468,9.9961,304320.0
2016-11-03 11:30:00,10.14,10.14,10.11,10.11,109208.0,9.9961,9.9961,9.9665,9.9665,109208.0
2016-11-03 12:00:00,10.11,10.11,10.05,10.06,318352.0,9.9665,9.9665,9.9074,9.9172,318352.0
2016-11-03 12:30:00,10.05,10.06,10.02,10.05,359160.0,9.9074,9.9172,9.8778,9.9074,359160.0
2016-11-03 13:00:00,10.03,10.06,10.02,10.06,213712.0,9.8877,9.9172,9.8778,9.9172,213712.0
2016-11-03 13:30:00,10.05,10.05,10.01,10.01,211688.0,9.9074,9.9074,9.8679,9.8679,211688.0
2016-11-03 14:00:00,10.01,10.04,9.99,10.01,387112.0,9.8679,9.8975,9.8482,9.8679,387112.0
2016-11-03 14:30:00,10.01,10.02,9.99,10.02,292216.0,9.8679,9.8778,9.8482,9.8778,292216.0
2016-11-03 15:00:00,10.01,10.01,9.97,9.99,222224.0,9.8679,9.8679,9.8285,9.8482,222224.0
2016-11-03 15:30:00,9.98,9.99,9.95,9.97,1150280.0,9.8384,9.8482,9.8088,9.8285,1150280.0
2016-11-04 09:30:00,9.92,10.0,9.86,9.9,2730664.0,9.7792,9.8581,9.7201,9.7595,2730664.0
2016-11-04 10:00:00,9.91,10.0,9.91,9.99,840144.0,9.7694,9.8581,9.7694,9.8482,840144.0
2016-11-04 10:30:00,9.99,10.02,9.98,10.0,795144.0,9.8482,9.8778,9.8384,9.8581,795144.0
2016-11-04 11:00:00,9.99,10.03,9.99,10.03,498200.0,9.8482,9.8877,9.8482,9.8877,498200.0
2016-11-04 11:30:00,10.03,10.03,9.98,10.0,359808.0,9.8877,9.8877,9.8384,9.8581,359808.0
2016-11-04 12:00:00,10.01,10.04,10.01,10.02,420096.0,9.8679,9.8975,9.8679,9.8778,420096.0
2016-11-04 12:30:00,10.03,10.04,10.01,10.04,128528.0,9.8877,9.8975,9.8679,9.8975,128528.0
2016-11-04 13:00:00,10.04,10.05,10.01,10.02,291024.0,9.8975,9.9074,9.8679,9.8778,291024.0
2016-11-04 13:30:00,10.02,10.04,10.02,10.02,259736.0,9.8778,9.8975,9.8778,9.8778,259736.0
2016-11-04 14:00:00,10.02,10.02,10.0,10.0,146592.0,9.8778,9.8778,9.8581,9.8581,146592.0
2016-11-04 14:30:00,10.0,10.0,9.95,9.96,277240.0,9.8581,9.8581,9.8088,9.8187,277240.0
2016-11-04 15:00:00,9.96,9.96,9.93,9.94,307848.0,9.8187,9.8187,9.7891,9.7989,307848.0
2016-11-04 15:30:00,9.94,9.94,9.88,9.89,682488.0,9.7989,9.7989,9.7398,9.7496,682488.0
2016-11-07 09:30:00,10.21,10.24,10.19,10.23,1860032.0,10.0651,10.0947,10.0454,10.0848,1860032.0
2016-11-07 10:00:00,10.23,10.26,10.23,10.26,463976.0,10.0848,10.1144,10.0848,10.1144,463976.0
2016-11-07 10:30:00,10.26,10.32,10.25,10.32,825120.0,10.1144,10.1735,10.1045,10.1735,825120.0
2016-11-07 11:00:00,10.33,10.36,10.32,10.35,391800.0,10.1834,10.213,10.1735,10.2031,391800.0
2016-11-07 11:30:00,10.35,10.37,10.35,10.37,344432.0,10.2031,10.2228,10.2031,10.2228,344432.0
2016-11-07 12:00:00,10.37,10.38,10.36,10.36,352128.0,10.2228,10.2327,10.213,10.213,352128.0
2016-11-07 12:30:00,10.37,10.37,10.35,10.36,257936.0,10.2228,10.2228,10.2031,10.213,257936.0
2016-11-07 13:00:00,10.37,10.37,10.35,10.36,354496.0,10.2228,10.2228,10.2031,10.213,354496.0
2016-11-07 13:30:00,10.37,10.38,10.36,10.37,317800.0,10.2228,10.2327,10.213,10.2228,317800.0
2016-11-07 14:00:00,10.37,10.37,10.36,10.36,225968.0,10.2228,10.2228,10.213,10.213,225968.0
2016-11-07 14:30:00,10.36,10.36,10.31,10.32,248256.0,10.213,10.213,10.1637,10.1735,248256.0
2016-11-07 15:00:00,10.32,10.34,10.31,10.32,196856.0,10.1735,10.1933,10.1637,10.1735,196856.0
2016-11-07 15:30:00,10.33,10.39,10.31,10.37,970768.0,10.1834,10.2426,10.1637,10.2228,970768.0
2016-11-08 09:30:00,10.34,10.36,10.3,10.31,1251456.0,10.1933,10.213,10.1538,10.1637,1251456.0
2016-11-08 10:00:00,10.31,10.34,10.31,10.34,303896.0,10.1637,10.1933,10.1637,10.1933,303896.0
2016-11-08 10:30:00,10.35,10.37,10.34,10.37,343704.0,10.2031,10.2228,10.1933,10.2228,343704.0
2016-11-08 11:00:00,10.37,10.46,10.36,10.44,1079344.0,10.2228,10.3116,10.213,10.2918,1079344.0
2016-11-08 11:30:00,10.43,10.5,10.43,10.5,707144.0,10.282,10.351,10.282,10.351,707144.0
2016-11-08 12:00:00,10.5,10.58,10.5,10.56,809920.0,10.351,10.4299,10.351,10.4101,809920.0
2016-11-08 12:30:00,10.56,10.6,10.54,10.59,685120.0,10.4101,10.4496,10.3904,10.4397,685120.0
2016-11-08 13:00:00,10.59,10.59,10.53,10.54,471792.0,10.4397,10.4397,10.3806,10.3904,471792.0
2016-11-08 13:30:00,10.54,10.56,10.53,10.53,289744.0,10.3904,10.4101,10.3806,10.3806,289744.0
2016-11-08 14:00:00,10.53,10.53,10.47,10.49,523480.0,10.3806,10.3806,10.3214,10.3411,523480.0
2016-11-08 14:30:00,10.49,10.5,10.45,10.49,463888.0,10.3411,10.351,10.3017,10.3411,463888.0
2016-11-08 15:00:00,10.49,10.53,10.49,10.53,277184.0,10.3411,10.3806,10.3411,10.3806,277184.0
2016-11-08 15:30:00,10.53,10.56,10.48,10.51,2044128.0,10.3806,10.4101,10.3313,10.3609,2044128.0
2016-11-09 09:30:00,10.24,10.51,10.23,10.46,2758472.0,10.0947,10.3609,10.0848,10.3116,2758472.0
2016-11-09 10:00:00,10.46,10.46,10.28,10.34,1322504.0,10.3116,10.3116,10.1341,10.1933,1322504.0
2016-11-09 10:30:00,10.35,10.39,10.27,10.38,706304.0,10.2031,10.2426,10.1243,10.2327,706304.0
2016-11-09 11:00:00,10.38,10.49,10.37,10.48,1342648.0,10.2327,10.3411,10.2228,10.3313,1342648.0
2016-11-09 11:30:00,10.49,10.63,10.49,10.55,1554888.0,10.3411,10.4791,10.3411,10.4003,1554888.0
2016-11-09 12:00:00,10.56,10.58,10.46,10.53,692472.0,10.4101,10.4299,10.3116,10.3806,692472.0
2016-11-09 12:30:00,10.53,10.59,10.51,10.59,490112.0,10.3806,10.4397,10.3609,10.4397,490112.0
2016-11-09 13:00:00,10.59,10.59,10.41,10.44,488488.0,10.4397,10.4397,10.2623,10.2918,488488.0
2016-11-09 13:30:00,10.44,10.54,10.43,10.47,499848.0,10.2918,10.3904,10.282,10.3214,499848.0
2016-11-09 14:00:00,10.47,10.56,10.45,10.53,365176.0,10.3214,10.4101,10.3017,10.3806,365176.0
2016-11-09 14:30:00,10.54,10.6,10.52,10.53,517720.0,10.3904,10.4496,10.3707,10.3806,517720.0
2016-11-09 15:00:00,10.55,10.63,10.54,10.59,605984.0,10.4003,10.4791,10.3904,10.4397,605984.0
2016-11-09 15:30:00,10.6,10.6,10.54,10.59,1091000.0,10.4496,10.4496,10.3904,10.4397,1091000.0
2016-11-10 09:30:00,10.68,10.72,10.57,10.57,2388928.0,10.5284,10.5679,10.42,10.42,2388928.0
2016-11-10 10:00:00,10.57,10.6,10.16,10.17,2918312.0,10.42,10.4496,10.0158,10.0257,2918312.0
2016-11-10 10:30:00,10.17,10.26,9.97,10.09,3737112.0,10.0257,10.1144,9.8285,9.9468,3737112.0
2016-11-10 11:00:00,10.08,10.26,10.06,10.22,1871392.0,9.937,10.1144,9.9172,10.075,1871392.0
2016-11-10 11:30:00,10.22,10.24,10.1,10.12,1698248.0,10.075,10.0947,9.9567,9.9764,1698248.0
2016-11-10 12:00:00,10.12,10.18,10.11,10.13,1152016.0,9.9764,10.0355,9.9665,9.9862,1152016.0
2016-11-10 12:30:00,10.14,10.26,10.1,10.25,1345416.0,9.9961,10.1144,9.9567,10.1045,1345416.0
2016-11-10 13:00:00,10.26,10.33,10.23,10.29,1434248.0,10.1144,10.1834,10.0848,10.144,1434248.0
2016-11-10 13:30:00,10.29,10.4,10.28,10.36,1368192.0,10.144,10.2524,10.1341,10.213,1368192.0
2016-11-10 14:00:00,10.36,10.4,10.3,10.36,916800.0,10.213,10.2524,10.1538,10.213,916800.0
2016-11-10 14:30:00,10.35,10.37,10.29,10.37,642720.0,10.2031,10.2228,10.144,10.2228,642720.0
2016-11-10 15:00:00,10.37,10.38,10.29,10.3,677120.0,10.2228,10.2327,10.144,10.1538,677120.0
2016-11-10 15:30:00,10.3,10.3,10.22,10.25,1633368.0,10.1538,10.1538,10.075,10.1045,1633368.0
2016-11-11 09:30:00,10.16,10.23,10.09,10.11,2034896.0,10.0158,10.0848,9.9468,9.9665,2034896.0
2016-11-11 10:00:00,10.11,10.28,10.1,10.15,1784400.0,9.9665,10.1341,9.9567,10.006,1784400.0
2016-11-11 10:30:00,10.15,10.2,10.12,10.16,950304.0,10.006,10.0553,9.9764,10.0158,950304.0
2016-11-11 11:00:00,10.15,10.17,10.1,10.14,743112.0,10.006,10.0257,9.9567,9.9961,743112.0
2016-11-11 11:30:00,10.14,10.2,10.12,10.18,760176.0,9.9961,10.0553,9.9764,10.0355,760176.0
2016-11-11 12:00:00,10.18,10.27,10.18,10.25,958792.0,10.0355,10.1243,10.0355,10.1045,958792.0
2016-11-11 12:30:00,10.26,10.3,10.21,10.22,503920.0,10.1144,10.1538,10.0651,10.075,503920.0
2016-11-11 13:00:00,10.22,10.27,10.22,10.25,343688.0,10.075,10.1243,10.075,10.1045,343688.0
2016-11-11 13:30:00,10.26,10.26,10.21,10.21,378416.0,10.1144,10.1144,10.0651,10.0651,378416.0
2016-11-11 14:00:00,10.2,10.24,10.18,10.21,401864.0,10.0553,10.0947,10.0355,10.0651,401864.0
2016-11-11 14:30:00,10.21,10.22,10.17,10.18,244216.0,10.0651,10.075,10.0257,10.0355,244216.0
2016-11-11 15:00:00,10.18,10.24,10.18,10.22,342392.0,10.0355,10.0947,10.0355,10.075,342392.0
2016-11-11 15:30:00,10.22,10.29,10.22,10.27,1215216.0,10.075,10.144,10.075,10.1243,1215216.0
2016-11-14 09:30:00,10.27,10.28,10.1,10.1,3218864.0,10.1243,10.1341,9.9567,9.9567,3218864.0
2016-11-14 10:00:00,10.11,10.18,10.07,10.11,1649208.0,9.9665,10.0355,9.9271,9.9665,1649208.0
2016-11-14 10:30:00,10.12,10.14,10.01,10.02,1655696.0,9.9764,9.9961,9.8679,9.8778,1655696.0
2016-11-14 11:00:00,10.01,10.08,9.95,10.03,947192.0,9.8679,9.937,9.8088,9.8877,947192.0
2016-11-14 11:30:00,10.02,10.09,10.01,10.05,327808.0,9.8778,9.9468,9.8679,9.9074,327808.0
2016-11-14 12:00:00,10.06,10.06,9.98,9.99,352168.0,9.9172,9.9172,9.8384,9.8482,352168.0
2016-11-14 12:30:00,9.99,10.04,9.97,10.04,497560.0,9.8482,9.8975,9.8285,9.8975,497560.0
2016-11-14 13:00:00,10.04,10.1,10.03,10.1,1302224.0,9.8975,9.9567,9.8877,9.9567,1302224.0
2016-11-14 13:30:00,10.1,10.14,10.05,10.06,549488.0,9.9567,9.9961,9.9074,9.9172,549488.0
2016-11-14 14:00:00,10.06,10.1,10.06,10.08,325952.0,9.9172,9.9567,9.9172,9.937,325952.0
2016-11-14 14:30:00,10.08,10.13,10.03,10.13,405024.0,9.937,9.9862,9.8877,9.9862,405024.0
2016-11-14 15:00:00,10.12,10.14,10.09,10.1,251520.0,9.9764,9.9961,9.9468,9.9567,251520.0
2016-11-14 15:30:00,10.1,10.12,10.04,10.06,1369000.0,9.9567,9.9764,9.8975,9.9172,1369000.0
2016-11-15 09:30:00,10.2,10.29,10.18,10.29,2173800.0,10.0553,10.144,10.0355,10.144,2173800.0
2016-11-15 10:00:00,10.29,10.39,10.29,10.34,1372192.0,10.144,10.2426,10.144,10.1933,1372192.0
2016-11-15 10:30:00,10.34,10.34,10.27,10.31,741288.0,10.1933,10.1933,10.1243,10.1637,741288.0
2016-11-15 11:00:00,10.31,10.34,10.29,10.31,584024.0,10.1637,10.1933,10.144,10.1637,584024.0
2016-11-15 11:30:00,10.31,10.32,10.29,10.31,311952.0,10.1637,10.1735,10.144,10.1637,311952.0
2016-11-15 12:00:00,10.3,10.32,10.29,10.3,369888.0,10.1538,10.1735,10.144,10.1538,369888.0
2016-11-15 12:30:00,10.3,10.3,10.24,10.24,362024.0,10.1538,10.1538,10.0947,10.0947,362024.0
2016-11-15 13:00:00,10.25,10.28,10.25,10.26,508248.0,10.1045,10.1341,10.1045,10.1144,508248.0
2016-11-15 13:30:00,10.26,10.3,10.26,10.3,474512.0,10.1144,10.1538,10.1144,10.1538,474512.0
2016-11-15 14:00:00,10.31,10.34,10.3,10.32,504072.0,10.1637,10.1933,10.1538,10.1735,504072.0
2016-11-15 14:30:00,10.33,10.38,10.33,10.38,964592.0,10.1834,10.2327,10.1834,10.2327,964592.0
2016-11-15 15:00:00,10.38,10.4,10.36,10.37,591488.0,10.2327,10.2524,10.213,10.2228,591488.0
2016-11-15 15:30:00,10.37,10.39,10.33,10.33,686680.0,10.2228,10.2426,10.1834,10.1834,686680.0
2016-11-16 09:30:00,10.24,10.4,10.24,10.3,1409672.0,10.0947,10.2524,10.0947,10.1538,1409672.0
2016-11-16 10:00:00,10.31,10.4,10.3,10.37,574048.0,10.1637,10.2524,10.1538,10.2228,574048.0
2016-11-16 10:30:00,10.38,10.45,10.38,10.42,588896.0,10.2327,10.3017,10.2327,10.2721,588896.0
2016-11-16 11:00:00,10.43,10.45,10.38,10.44,226408.0,10.282,10.3017,10.2327,10.2918,226408.0
2016-11-16 11:30:00,10.44,10.47,10.41,10.43,399848.0,10.2918,10.3214,10.2623,10.282,399848.0
2016-11-16 12:00:00,10.43,10.45,10.41,10.45,292864.0,10.282,10.3017,10.2623,10.3017,292864.0
2016-11-16 12:30:00,10.46,10.47,10.43,10.44,249664.0,10.3116,10.3214,10.282,10.2918,249664.0
2016-11-16 13:00:00,10.45,10.45,10.4,10.43,246864.0,10.3017,10.3017,10.2524,10.282,246864.0
2016-11-16 13:30:00,10.43,10.45,10.43,10.44,146720.0,10.282,10.3017,10.282,10.2918,146720.0
2016-11-16 14:00:00,10.44,10.44,10.42,10.42,111824.0,10.2918,10.2918,10.2721,10.2721,111824.0
2016-11-16 14:30:00,10.42,10.46,10.42,10.45,241056.0,10.2721,10.3116,10.2721,10.3017,241056.0
2016-11-16 15:00:00,10.45,10.46,10.44,10.44,109192.0,10.3017,10.3116,10.2918,10.2918,109192.0
2016-11-16 15:30:00,10.45,10.46,10.44,10.45,576224.0,10.3017,10.3116,10.2918,10.3017,576224.0
2016-11-17 09:30:00,10.45,10.49,10.4,10.48,1575936.0,10.3017,10.3411,10.2524,10.3313,1575936.0
2016-11-17 10:00:00,10.48,10.5,10.47,10.48,592896.0,10.3313,10.351,10.3214,10.3313,592896.0
2016-11-17 10:30:00,10.48,10.51,10.45,10.49,654296.0,10.3313,10.3609,10.3017,10.3411,654296.0
2016-11-17 11:00:00,10.48,10.54,10.48,10.53,322304.0,10.3313,10.3904,10.3313,10.3806,322304.0
2016-11-17 11:30:00,10.53,10.56,10.51,10.56,601424.0,10.3806,10.4101,10.3609,10.4101,601424.0
2016-11-17 12:00:00,10.56,10.6,10.55,10.59,283216.0,10.4101,10.4496,10.4003,10.4397,283216.0
2016-11-17 12:30:00,10.59,10.6,10.57,10.59,315736.0,10.4397,10.4496,10.42,10.4397,315736.0
2016-11-17 13:00:00,10.59,10.6,10.58,10.58,252592.0,10.4397,10.4496,10.4299,10.4299,252592.0
2016-11-17 13:30:00,10.59,10.61,10.57,10.58,213720.0,10.4397,10.4594,10.42,10.4299,213720.0
2016-11-17 14:00:00,10.57,10.58,10.55,10.55,445736.0,10.42,10.4299,10.4003,10.4003,445736.0
2016-11-17 14:30:00,10.55,10.57,10.54,10.56,222776.0,10.4003,10.42,10.3904,10.4101,222776.0
2016-11-17 15:00:00,10.57,10.59,10.56,10.58,185304.0,10.42,10.4397,10.4101,10.4299,185304.0
2016-11-17 15:30:00,10.58,10.61,10.58,10.61,884648.0,10.4299,10.4594,10.4299,10.4594,884648.0
2016-11-18 09:30:00,10.62,10.67,10.6,10.6,1140160.0,10.4693,10.5186,10.4496,10.4496,1140160.0
2016-11-18 10:00:00,10.59,10.62,10.56,10.59,452000.0,10.4397,10.4693,10.4101,10.4397,452000.0
2016-11-18 10:30:00,10.59,10.59,10.51,10.53,658672.0,10.4397,10.4397,10.3609,10.3806,658672.0
2016-11-18 11:00:00,10.53,10.55,10.52,10.53,335400.0,10.3806,10.4003,10.3707,10.3806,335400.0
2016-11-18 11:30:00,10.53,10.55,10.52,10.53,214696.0,10.3806,10.4003,10.3707,10.3806,214696.0
2016-11-18 12:00:00,10.53,10.55,10.53,10.54,103792.0,10.3806,10.4003,10.3806,10.3904,103792.0
2016-11-18 12:30:00,10.54,10.57,10.54,10.56,108800.0,10.3904,10.42,10.3904,10.4101,108800.0
2016-11-18 13:00:00,10.56,10.57,10.55,10.55,286752.0,10.4101,10.42,10.4003,10.4003,286752.0
2016-11-18 13:30:00,10.56,10.56,10.54,10.54,60456.0,10.4101,10.4101,10.3904,10.3904,60456.0
2016-11-18 14:00:00,10.55,10.55,10.54,10.54,97232.0,10.4003,10.4003,10.3904,10.3904,97232.0
2016-11-18 14:30:00,10.54,10.56,10.54,10.54,150584.0,10.3904,10.4101,10.3904,10.3904,150584.0
2016-11-18 15:00:00,10.54,10.55,10.53,10.55,204800.0,10.3904,10.4003,10.3806,10.4003,204800.0
2016-11-18 15:30:00,10.55,10.56,10.51,10.53,582784.0,10.4003,10.4101,10.3609,10.3806,582784.0
2016-11-21 09:30:00,10.58,10.71,10.57,10.7,1070344.0,10.4299,10.558,10.42,10.5482,1070344.0
2016-11-21 10:00:00,10.7,10.7,10.59,10.62,869840.0,10.5482,10.5482,10.4397,10.4693,869840.0
2016-11-21 10:30:00,10.62,10.65,10.61,10.64,521888.0,10.4693,10.4989,10.4594,10.489,521888.0
2016-11-21 11:00:00,10.65,10.7,10.64,10.7,460472.0,10.4989,10.5482,10.489,10.5482,460472.0
2016-11-21 11:30:00,10.7,10.72,10.69,10.72,503904.0,10.5482,10.5679,10.5383,10.5679,503904.0
2016-11-21 12:00:00,10.72,10.73,10.7,10.71,158536.0,10.5679,10.5777,10.5482,10.558,158536.0
2016-11-21 12:30:00,10.71,10.74,10.7,10.72,504120.0,10.558,10.5876,10.5482,10.5679,504120.0
2016-11-21 13:00:00,10.72,10.74,10.71,10.73,270656.0,10.5679,10.5876,10.558,10.5777,270656.0
2016-11-21 13:30:00,10.73,10.74,10.72,10.74,139288.0,10.5777,10.5876,10.5679,10.5876,139288.0
2016-11-21 14:00:00,10.73,10.73,10.71,10.72,195184.0,10.5777,10.5777,10.558,10.5679,195184.0
2016-11-21 14:30:00,10.73,10.74,10.72,10.72,300368.0,10.5777,10.5876,10.5679,10.5679,300368.0
2016-11-21 15:00:00,10.71,10.74,10.71,10.73,214256.0,10.558,10.5876,10.558,10.5777,214256.0
2016-11-21 15:30:00,10.73,10.76,10.73,10.75,1097448.0,10.5777,10.6073,10.5777,10.5974,1097448.0
2016-11-22 09:30:00,10.82,10.86,10.81,10.82,1770448.0,10.6665,10.7059,10.6566,10.6665,1770448.0
2016-11-22 10:00:00,10.82,10.86,10.81,10.82,645816.0,10.6665,10.7059,10.6566,10.6665,645816.0
2016-11-22 10:30:00,10.82,10.84,10.77,10.8,491344.0,10.6665,10.6862,10.6172,10.6467,491344.0
2016-11-22 11:00:00,10.8,10.81,10.78,10.78,443112.0,10.6467,10.6566,10.627,10.627,443112.0
2016-11-22 11:30:00,10.79,10.8,10.76,10.8,465072.0,10.6369,10.6467,10.6073,10.6467,465072.0
2016-11-22 12:00:00,10.8,10.81,10.78,10.81,177312.0,10.6467,10.6566,10.627,10.6566,177312.0
2016-11-22 12:30:00,10.81,10.82,10.81,10.81,181592.0,10.6566,10.6665,10.6566,10.6566,181592.0
2016-11-22 13:00:00,10.81,10.83,10.81,10.81,161120.0,10.6566,10.6763,10.6566,10.6566,161120.0
2016-11-22 13:30:00,10.81,10.82,10.8,10.81,175688.0,10.6566,10.6665,10.6467,10.6566,175688.0
2016-11-22 14:00:00,10.79,10.8,10.77,10.78,122208.0,10.6369,10.6467,10.6172,10.627,122208.0
2016-11-22 14:30:00,10.78,10.8,10.78,10.8,559680.0,10.627,10.6467,10.627,10.6467,559680.0
2016-11-22 15:00:00,10.8,10.81,10.79,10.8,243624.0,10.6467,10.6566,10.6369,10.6467,243624.0
2016-11-22 15:30:00,10.8,10.83,10.8,10.81,1047744.0,10.6467,10.6763,10.6467,10.6566,1047744.0
2016-11-23 09:30:00,10.74,10.76,10.65,10.67,1942376.0,10.5876,10.6073,10.4989,10.5186,1942376.0
2016-11-23 10:00:00,10.68,10.71,10.68,10.69,930288.0,10.5284,10.558,10.5284,10.5383,930288.0
2016-11-23 10:30:00,10.7,10.7,10.66,10.68,490664.0,10.5482,10.5482,10.5087,10.5284,490664.0
2016-11-23 11:00:00,10.68,10.68,10.64,10.65,240952.0,10.5284,10.5284,10.489,10.4989,240952.0
2016-11-23 11:30:00,10.64,10.68,10.63,10.68,446048.0,10.489,10.5284,10.4791,10.5284,446048.0
2016-11-23 12:00:00,10.69,10.7,10.68,10.69,228560.0,10.5383,10.5482,10.5284,10.5383,228560.0
2016-11-23 12:30:00,10.69,10.71,10.68,10.69,260888.0,10.5383,10.558,10.5284,10.5383,260888.0
2016-11-23 13:00:00,10.69,10.7,10.67,10.67,338736.0,10.5383,10.5482,10.5186,10.5186,338736.0
2016-11-23 13:30:00,10.67,10.69,10.66,10.66,127120.0,10.5186,10.5383,10.5087,10.5087,127120.0
2016-11-23 14:00:00,10.67,10.71,10.67,10.7,487768.0,10.5186,10.558,10.5186,10.5482,487768.0
2016-11-23 14:30:00,10.7,10.7,10.67,10.68,174592.0,10.5482,10.5482,10.5186,10.5284,174592.0
2016-11-23 15:00:00,10.68,10.7,10.68,10.69,94512.0,10.5284,10.5482,10.5284,10.5383,94512.0
2016-11-23 15:30:00,10.7,10.72,10.69,10.72,618336.0,10.5482,10.5679,10.5383,10.5679,618336.0
2016-11-25 09:30:00,10.74,10.77,10.72,10.77,733200.0,10.5876,10.6172,10.5679,10.6172,733200.0
2016-11-25 10:00:00,10.77,10.77,10.74,10.75,302704.0,10.6172,10.6172,10.5876,10.5974,302704.0
2016-11-25 10:30:00,10.76,10.76,10.74,10.75,139648.0,10.6073,10.6073,10.5876,10.5974,139648.0
2016-11-25 11:00:00,10.75,10.78,10.75,10.78,202976.0,10.5974,10.627,10.5974,10.627,202976.0
2016-11-25 11:30:00,10.77,10.79,10.77,10.78,166552.0,10.6172,10.6369,10.6172,10.627,166552.0
2016-11-25 12:00:00,10.78,10.79,10.77,10.78,163704.0,10.627,10.6369,10.6172,10.627,163704.0
2016-11-25 12:30:00,10.78,10.8,10.78,10.79,635720.0,10.627,10.6467,10.627,10.6369,635720.0
2016-11-28 09:30:00,10.76,10.8,10.72,10.8,1104144.0,10.6073,10.6467,10.5679,10.6467,1104144.0
2016-11-28 10:00:00,10.8,10.81,10.77,10.81,410408.0,10.6467,10.6566,10.6172,10.6566,410408.0
2016-11-28 10:30:00,10.81,10.84,10.77,10.77,642312.0,10.6566,10.6862,10.6172,10.6172,642312.0
2016-11-28 11:00:00,10.77,10.78,10.76,10.77,349032.0,10.6172,10.627,10.6073,10.6172,349032.0
2016-11-28 11:30:00,10.77,10.81,10.77,10.8,366448.0,10.6172,10.6566,10.6172,10.6467,366448.0
2016-11-28 12:00:00,10.8,10.81,10.79,10.8,268264.0,10.6467,10.6566,10.6369,10.6467,268264.0
2016-11-28 12:30:00,10.81,10.83,10.8,10.81,333304.0,10.6566,10.6763,10.6467,10.6566,333304.0
2016-11-28 13:00:00,10.81,10.81,10.79,10.79,257864.0,10.6566,10.6566,10.6369,10.6369,257864.0
2016-11-28 13:30:00,10.79,10.8,10.79,10.79,142704.0,10.6369,10.6467,10.6369,10.6369,142704.0
2016-11-28 14:00:00,10.79,10.81,10.78,10.78,200872.0,10.6369,10.6566,10.627,10.627,200872.0
2016-11-28 14:30:00,10.78,10.78,10.76,10.77,253440.0,10.627,10.627,10.6073,10.6172,253440.0
2016-11-28 15:00:00,10.77,10.78,10.74,10.74,436792.0,10.6172,10.627,10.5876,10.5876,436792.0
2016-11-28 15:30:00,10.74,10.75,10.72,10.74,737824.0,10.5876,10.5974,10.5679,10.5876,737824.0
2016-11-29 09:30:00,10.75,10.78,10.7,10.72,738504.0,10.5974,10.627,10.5482,10.5679,738504.0
2016-11-29 10:00:00,10.74,10.79,10.72,10.78,683064.0,10.5876,10.6369,10.5679,10.627,683064.0
2016-11-29 10:30:00,10.78,10.83,10.78,10.83,685616.0,10.627,10.6763,10.627,10.6763,685616.0
2016-11-29 11:00:00,10.83,10.84,10.81,10.83,431184.0,10.6763,10.6862,10.6566,10.6763,431184.0
2016-11-29 11:30:00,10.84,10.92,10.84,10.92,874672.0,10.6862,10.765,10.6862,10.765,874672.0
2016-11-29 12:00:00,10.92,10.92,10.88,10.89,355560.0,10.765,10.765,10.7256,10.7355,355560.0
2016-11-29 12:30:00,10.89,10.9,10.88,10.9,244080.0,10.7355,10.7453,10.7256,10.7453,244080.0
2016-11-29 13:00:00,10.9,10.9,10.87,10.88,175784.0,10.7453,10.7453,10.7157,10.7256,175784.0
2016-11-29 13:30:00,10.88,10.91,10.88,10.9,264400.0,10.7256,10.7552,10.7256,10.7453,264400.0
2016-11-29 14:00:00,10.9,10.9,10.89,10.89,91960.0,10.7453,10.7453,10.7355,10.7355,91960.0
2016-11-29 14:30:00,10.89,10.9,10.88,10.88,131944.0,10.7355,10.7453,10.7256,10.7256,131944.0
2016-11-29 15:00:00,10.88,10.88,10.81,10.82,446488.0,10.7256,10.7256,10.6566,10.6665,446488.0
2016-11-29 15:30:00,10.82,10.82,10.79,10.81,746848.0,10.6665,10.6665,10.6369,10.6566,746848.0
2016-11-30 09:30:00,10.83,10.85,10.77,10.78,1008976.0,10.6763,10.696,10.6172,10.627,1008976.0
2016-11-30 10:00:00,10.78,10.78,10.66,10.69,1281192.0,10.627,10.627,10.5087,10.5383,1281192.0
2016-11-30 10:30:00,10.69,10.72,10.68,10.7,520480.0,10.5383,10.5679,10.5284,10.5482,520480.0
2016-11-30 11:00:00,10.7,10.74,10.68,10.68,604520.0,10.5482,10.5876,10.5284,10.5284,604520.0
2016-11-30 11:30:00,10.67,10.69,10.62,10.62,606256.0,10.5186,10.5383,10.4693,10.4693,606256.0
2016-11-30 12:00:00,10.62,10.63,10.59,10.61,521120.0,10.4693,10.4791,10.4397,10.4594,521120.0
2016-11-30 12:30:00,10.61,10.64,10.6,10.64,394728.0,10.4594,10.489,10.4496,10.489,394728.0
2016-11-30 13:00:00,10.64,10.65,10.63,10.65,221680.0,10.489,10.4989,10.4791,10.4989,221680.0
2016-11-30 13:30:00,10.65,10.65,10.62,10.63,131992.0,10.4989,10.4989,10.4693,10.4791,131992.0
2016-11-30 14:00:00,10.62,10.62,10.57,10.58,629496.0,10.4693,10.4693,10.42,10.4299,629496.0
2016-11-30 14:30:00,10.59,10.59,10.55,10.57,457216.0,10.4397,10.4397,10.4003,10.42,457216.0
2016-11-30 15:00:00,10.57,10.61,10.56,10.61,919024.0,10.42,10.4594,10.4101,10.4594,919024.0
2016-11-30 15:30:00,10.61,10.61,10.54,10.54,1225232.0,10.4594,10.4594,10.3904,10.3904,1225232.0
2016-12-01 09:30:00,10.55,10.55,10.38,10.43,1746128.0,10.4003,10.4003,10.2327,10.282,1746128.0
2016-12-01 10:00:00,10.42,10.49,10.35,10.36,1103904.0,10.2721,10.3411,10.2031,10.213,1103904.0
2016-12-01 10:30:00,10.36,10.36,10.21,10.26,1444024.0,10.213,10.213,10.0651,10.1144,1444024.0
2016-12-01 11:00:00,10.26,10.32,10.24,10.3,943536.0,10.1144,10.1735,10.0947,10.1538,943536.0
2016-12-01 11:30:00,10.3,10.31,10.26,10.27,465784.0,10.1538,10.1637,10.1144,10.1243,465784.0
2016-12-01 12:00:00,10.27,10.28,10.22,10.22,529368.0,10.1243,10.1341,10.075,10.075,529368.0
2016-12-01 12:30:00,10.22,10.26,10.2,10.21,674312.0,10.075,10.1144,10.0553,10.0651,674312.0
2016-12-01 13:00:00,10.2,10.2,10.17,10.2,610000.0,10.0553,10.0553,10.0257,10.0553,610000.0
2016-12-01 13:30:00,10.2,10.21,10.18,10.18,470576.0,10.0553,10.0651,10.0355,10.0355,470576.0
2016-12-01 14:00:00,10.18,10.23,10.17,10.2,199744.0,10.0355,10.0848,10.0257,10.0553,199744.0
2016-12-01 14:30:00,10.21,10.23,10.2,10.22,230768.0,10.0651,10.0848,10.0553,10.075,230768.0
2016-12-01 15:00:00,10.22,10.23,10.16,10.17,264496.0,10.075,10.0848,10.0158,10.0257,264496.0
2016-12-01 15:30:00,10.17,10.2,10.15,10.2,771712.0,10.0257,10.0553,10.006,10.0553,771712.0
2016-12-02 09:30:00,10.2,10.31,10.16,10.23,2584888.0,10.0553,10.1637,10.0158,10.0848,2584888.0
2016-12-02 10:00:00,10.23,10.26,10.14,10.2,1510208.0,10.0848,10.1144,9.9961,10.0553,1510208.0
2016-12-02 10:30:00,10.2,10.26,10.2,10.25,503728.0,10.0553,10.1144,10.0553,10.1045,503728.0
2016-12-02 11:00:00,10.24,10.3,10.23,10.29,478976.0,10.0947,10.1538,10.0848,10.144,478976.0
2016-12-02 11:30:00,10.29,10.3,10.23,10.25,361832.0,10.144,10.1538,10.0848,10.1045,361832.0
2016-12-02 12:00:00,10.24,10.25,10.23,10.24,233992.0,10.0947,10.1045,10.0848,10.0947,233992.0
2016-12-02 12:30:00,10.24,10.27,10.22,10.26,519016.0,10.0947,10.1243,10.075,10.1144,519016.0
2016-12-02 13:00:00,10.26,10.26,10.19,10.2,411096.0,10.1144,10.1144,10.0454,10.0553,411096.0
2016-12-02 13:30:00,10.2,10.22,10.2,10.21,319640.0,10.0553,10.075,10.0553,10.0651,319640.0
2016-12-02 14:00:00,10.21,10.21,10.18,10.21,461424.0,10.0651,10.0651,10.0355,10.0651,461424.0
2016-12-02 14:30:00,10.21,10.22,10.2,10.2,396120.0,10.0651,10.075,10.0553,10.0553,396120.0
2016-12-02 15:00:00,10.21,10.21,10.19,10.21,122984.0,10.0651,10.0651,10.0454,10.0651,122984.0
2016-12-02 15:30:00,10.21,10.24,10.2,10.22,705024.0,10.0651,10.0947,10.0553,10.075,705024.0
2016-12-05 09:30:00,10.33,10.39,10.24,10.38,1459792.0,10.1834,10.2426,10.0947,10.2327,1459792.0
2016-12-05 10:00:00,10.38,10.43,10.38,10.42,961776.0,10.2327,10.282,10.2327,10.2721,961776.0
2016-12-05 10:30:00,10.42,10.46,10.39,10.44,800664.0,10.2721,10.3116,10.2426,10.2918,800664.0
2016-12-05 11:00:00,10.44,10.45,10.4,10.4,313664.0,10.2918,10.3017,10.2524,10.2524,313664.0
2016-12-05 11:30:00,10.4,10.42,10.38,10.39,263552.0,10.2524,10.2721,10.2327,10.2426,263552.0
2016-12-05 12:00:00,10.39,10.4,10.34,10.36,325264.0,10.2426,10.2524,10.1933,10.213,325264.0
2016-12-05 12:30:00,10.36,10.4,10.36,10.4,305800.0,10.213,10.2524,10.213,10.2524,305800.0
2016-12-05 13:00:00,10.4,10.4,10.38,10.38,69824.0,10.2524,10.2524,10.2327,10.2327,69824.0
2016-12-05 13:30:00,10.38,10.39,10.37,10.37,147864.0,10.2327,10.2426,10.2228,10.2228,147864.0
2016-12-05 14:00:00,10.37,10.37,10.35,10.37,267992.0,10.2228,10.2228,10.2031,10.2228,267992.0
2016-12-05 14:30:00,10.37,10.38,10.36,10.38,197040.0,10.2228,10.2327,10.213,10.2327,197040.0
2016-12-05 15:00:00,10.38,10.39,10.38,10.38,61096.0,10.2327,10.2426,10.2327,10.2327,61096.0
2016-12-05 15:30:00,10.38,10.4,10.38,10.38,616112.0,10.2327,10.2524,10.2327,10.2327,616112.0
2016-12-06 09:30:00,10.43,10.44,10.35,10.44,1235400.0,10.282,10.2918,10.2031,10.2918,1235400.0
2016-12-06 10:00:00,10.44,10.47,10.37,10.37,1138304.0,10.2918,10.3214,10.2228,10.2228,1138304.0
2016-12-06 10:30:00,10.38,10.43,10.38,10.42,898424.0,10.2327,10.282,10.2327,10.2721,898424.0
2016-12-06 11:00:00,10.4,10.42,10.38,10.39,450808.0,10.2524,10.2721,10.2327,10.2426,450808.0
2016-12-06 11:30:00,10.4,10.4,10.35,10.38,348648.0,10.2524,10.2524,10.2031,10.2327,348648.0
2016-12-06 12:00:00,10.38,10.4,10.38,10.39,126160.0,10.2327,10.2524,10.2327,10.2426,126160.0
2016-12-06 12:30:00,10.39,10.41,10.37,10.37,212712.0,10.2426,10.2623,10.2228,10.2228,212712.0
2016-12-06 13:00:00,10.37,10.39,10.37,10.38,67224.0,10.2228,10.2426,10.2228,10.2327,67224.0
2016-12-06 13:30:00,10.37,10.41,10.37,10.4,263424.0,10.2228,10.2623,10.2228,10.2524,263424.0
2016-12-06 14:00:00,10.4,10.41,10.4,10.41,419240.0,10.2524,10.2623,10.2524,10.2623,419240.0
2016-12-06 14:30:00,10.41,10.43,10.41,10.43,252392.0,10.2623,10.282,10.2623,10.282,252392.0
2016-12-06 15:00:00,10.43,10.43,10.39,10.39,336144.0,10.282,10.282,10.2426,10.2426,336144.0
2016-12-06 15:30:00,10.4,10.44,10.4,10.43,954296.0,10.2524,10.2918,10.2524,10.282,954296.0
2016-12-07 09:30:00,10.39,10.42,10.33,10.33,799808.0,10.2426,10.2721,10.1834,10.1834,799808.0
2016-12-07 10:00:00,10.33,10.43,10.33,10.42,597784.0,10.1834,10.282,10.1834,10.2721,597784.0
2016-12-07 10:30:00,10.43,10.45,10.39,10.43,480776.0,10.282,10.3017,10.2426,10.282,480776.0
2016-12-07 11:00:00,10.43,10.44,10.4,10.41,320240.0,10.282,10.2918,10.2524,10.2623,320240.0
2016-12-07 11:30:00,10.41,10.45,10.41,10.45,481872.0,10.2623,10.3017,10.2623,10.3017,481872.0
2016-12-07 12:00:00,10.46,10.47,10.45,10.45,413576.0,10.3116,10.3214,10.3017,10.3017,413576.0
2016-12-07 12:30:00,10.45,10.52,10.45,10.52,480840.0,10.3017,10.3707,10.3017,10.3707,480840.0
2016-12-07 13:00:00,10.52,10.6,10.52,10.56,904344.0,10.3707,10.4496,10.3707,10.4101,904344.0
2016-12-07 13:30:00,10.55,10.61,10.55,10.6,967584.0,10.4003,10.4594,10.4003,10.4496,967584.0
2016-12-07 14:00:00,10.61,10.67,10.59,10.64,1038720.0,10.4594,10.5186,10.4397,10.489,1038720.0
2016-12-07 14:30:00,10.64,10.68,10.64,10.68,538800.0,10.489,10.5284,10.489,10.5284,538800.0
2016-12-07 15:00:00,10.67,10.72,10.65,10.72,633184.0,10.5186,10.5679,10.4989,10.5679,633184.0
2016-12-07 15:30:00,10.71,10.72,10.67,10.7,832464.0,10.558,10.5679,10.5186,10.5482,832464.0
2016-12-08 09:30:00,10.71,10.77,10.66,10.72,1700144.0,10.558,10.6172,10.5087,10.5679,1700144.0
2016-12-08 10:00:00,10.71,10.76,10.69,10.75,761024.0,10.558,10.6073,10.5383,10.5974,761024.0
2016-12-08 10:30:00,10.75,10.77,10.72,10.75,569392.0,10.5974,10.6172,10.5679,10.5974,569392.0
2016-12-08 11:00:00,10.75,10.78,10.74,10.75,516912.0,10.5974,10.627,10.5876,10.5974,516912.0
2016-12-08 11:30:00,10.75,10.76,10.72,10.74,537256.0,10.5974,10.6073,10.5679,10.5876,537256.0
2016-12-08 12:00:00,10.74,10.79,10.74,10.77,308040.0,10.5876,10.6369,10.5876,10.6172,308040.0
2016-12-08 12:30:00,10.77,10.79,10.75,10.76,427016.0,10.6172,10.6369,10.5974,10.6073,427016.0
2016-12-08 13:00:00,10.75,10.75,10.72,10.74,253008.0,10.5974,10.5974,10.5679,10.5876,253008.0
2016-12-08 13:30:00,10.72,10.76,10.72,10.76,199232.0,10.5679,10.6073,10.5679,10.6073,199232.0
2016-12-08 14:00:00,10.75,10.76,10.68,10.7,954960.0,10.5974,10.6073,10.5284,10.5482,954960.0
2016-12-08 14:30:00,10.71,10.71,10.67,10.69,417992.0,10.558,10.558,10.5186,10.5383,417992.0
2016-12-08 15:00:00,10.7,10.73,10.69,10.71,572632.0,10.5482,10.5777,10.5383,10.558,572632.0
2016-12-08 15:30:00,10.71,10.74,10.71,10.73,1341560.0,10.558,10.5876,10.558,10.5777,1341560.0
2016-12-09 09:30:00,10.82,10.89,10.81,10.88,1768488.0,10.6665,10.7355,10.6566,10.7256,1768488.0
2016-12-09 10:00:00,10.89,10.89,10.83,10.86,882440.0,10.7355,10.7355,10.6763,10.7059,882440.0
2016-12-09 10:30:00,10.87,10.91,10.86,10.86,806648.0,10.7157,10.7552,10.7059,10.7059,806648.0
2016-12-09 11:00:00,10.86,10.9,10.86,10.88,535576.0,10.7059,10.7453,10.7059,10.7256,535576.0
2016-12-09 11:30:00,10.88,10.89,10.87,10.88,309256.0,10.7256,10.7355,10.7157,10.7256,309256.0
2016-12-09 12:00:00,10.88,10.89,10.86,10.87,322672.0,10.7256,10.7355,10.7059,10.7157,322672.0
2016-12-09 12:30:00,10.87,10.88,10.85,10.86,265112.0,10.7157,10.7256,10.696,10.7059,265112.0
2016-12-09 13:00:00,10.86,10.87,10.83,10.85,465064.0,10.7059,10.7157,10.6763,10.696,465064.0
2016-12-09 13:30:00,10.86,10.88,10.85,10.87,556440.0,10.7059,10.7256,10.696,10.7157,556440.0
2016-12-09 14:00:00,10.87,10.88,10.84,10.85,342680.0,10.7157,10.7256,10.6862,10.696,342680.0
2016-12-09 14:30:00,10.84,10.87,10.84,10.86,130032.0,10.6862,10.7157,10.6862,10.7059,130032.0
2016-12-09 15:00:00,10.87,10.89,10.86,10.89,680352.0,10.7157,10.7355,10.7059,10.7355,680352.0
2016-12-09 15:30:00,10.89,10.9,10.87,10.9,1183128.0,10.7355,10.7453,10.7157,10.7453,1183128.0
2016-12-12 09:30:00,10.8,10.83,10.76,10.83,1487256.0,10.6467,10.6763,10.6073,10.6763,1487256.0
2016-12-12 10:00:00,10.83,10.85,10.75,10.75,978376.0,10.6763,10.696,10.5974,10.5974,978376.0
2016-12-12 10:30:00,10.75,10.79,10.75,10.78,279040.0,10.5974,10.6369,10.5974,10.627,279040.0
2016-12-12 11:00:00,10.79,10.8,10.78,10.78,344792.0,10.6369,10.6467,10.627,10.627,344792.0
2016-12-12 11:30:00,10.78,10.79,10.75,10.75,351024.0,10.627,10.6369,10.5974,10.5974,351024.0
2016-12-12 12:00:00,10.75,10.75,10.71,10.73,646144.0,10.5974,10.5974,10.558,10.5777,646144.0
2016-12-12 12:30:00,10.73,10.76,10.73,10.74,213784.0,10.5777,10.6073,10.5777,10.5876,213784.0
2016-12-12 13:00:00,10.75,10.78,10.74,10.77,176088.0,10.5974,10.627,10.5876,10.6172,176088.0
2016-12-12 13:30:00,10.77,10.77,10.73,10.74,216024.0,10.6172,10.6172,10.5777,10.5876,216024.0
2016-12-12 14:00:00,10.74,10.78,10.74,10.76,422216.0,10.5876,10.627,10.5876,10.6073,422216.0
2016-12-12 14:30:00,10.76,10.77,10.76,10.77,116736.0,10.6073,10.6172,10.6073,10.6172,116736.0
2016-12-12 15:00:00,10.77,10.79,10.77,10.79,114144.0,10.6172,10.6369,10.6172,10.6369,114144.0
2016-12-12 15:30:00,10.78,10.81,10.77,10.8,618816.0,10.627,10.6566,10.6172,10.6467,618816.0
2016-12-13 09:30:00,10.87,11.1,10.87,11.07,3106656.0,10.7157,10.9425,10.7157,10.9129,3106656.0
2016-12-13 10:00:00,11.07,11.13,11.03,11.13,1111984.0,10.9129,10.9721,10.8735,10.9721,1111984.0
2016-12-13 10:30:00,11.13,11.14,11.09,11.12,963712.0,10.9721,10.9819,10.9326,10.9622,963712.0
2016-12-13 11:00:00,11.12,11.15,11.1,11.15,673856.0,10.9622,10.9918,10.9425,10.9918,673856.0
2016-12-13 11:30:00,11.15,11.19,11.15,11.18,915472.0,10.9918,11.0312,10.9918,11.0213,915472.0
2016-12-13 12:00:00,11.18,11.19,11.14,11.14,993064.0,11.0213,11.0312,10.9819,10.9819,993064.0
2016-12-13 12:30:00,11.14,11.15,11.13,11.13,606048.0,10.9819,10.9918,10.9721,10.9721,606048.0
2016-12-13 13:00:00,11.13,11.19,11.13,11.19,686376.0,10.9721,11.0312,10.9721,11.0312,686376.0
2016-12-13 13:30:00,11.19,11.19,11.15,11.17,155136.0,11.0312,11.0312,10.9918,11.0115,155136.0
2016-12-13 14:00:00,11.17,11.17,11.11,11.11,493376.0,11.0115,11.0115,10.9523,10.9523,493376.0
2016-12-13 14:30:00,11.1,11.14,11.1,11.13,675016.0,10.9425,10.9819,10.9425,10.9721,675016.0
2016-12-13 15:00:00,11.13,11.14,11.12,11.13,120664.0,10.9721,10.9819,10.9622,10.9721,120664.0
2016-12-13 15:30:00,11.13,11.14,11.06,11.08,1626384.0,10.9721,10.9819,10.903,10.9228,1626384.0
2016-12-14 09:30:00,11.09,11.14,11.09,11.13,980736.0,10.9326,10.9819,10.9326,10.9721,980736.0
2016-12-14 10:00:00,11.13,11.15,11.11,11.14,628560.0,10.9721,10.9918,10.9523,10.9819,628560.0
2016-12-14 10:30:00,11.14,11.15,11.11,11.12,401552.0,10.9819,10.9918,10.9523,10.9622,401552.0
2016-12-14 11:00:00,11.11,11.12,11.07,11.09,345408.0,10.9523,10.9622,10.9129,10.9326,345408.0
2016-12-14 11:30:00,11.09,11.12,11.08,11.11,426664.0,10.9326,10.9622,10.9228,10.9523,426664.0
2016-12-14 12:00:00,11.1,11.12,11.1,11.12,114416.0,10.9425,10.9622,10.9425,10.9622,114416.0
2016-12-14 12:30:00,11.12,11.13,11.11,11.13,85760.0,10.9622,10.9721,10.9523,10.9721,85760.0
2016-12-14 13:00:00,11.14,11.14,11.12,11.13,265304.0,10.9819,10.9819,10.9622,10.9721,265304.0
2016-12-14 13:30:00,11.14,11.16,11.12,11.15,233648.0,10.9819,11.0016,10.9622,10.9918,233648.0
2016-12-14 14:00:00,11.14,11.17,10.97,11.0,3008344.0,10.9819,11.0115,10.8143,10.8439,3008344.0
2016-12-14 14:30:00,11.01,11.13,11.01,11.05,1923824.0,10.8538,10.9721,10.8538,10.8932,1923824.0
2016-12-14 15:00:00,11.05,11.1,10.97,11.04,1441768.0,10.8932,10.9425,10.8143,10.8833,1441768.0
2016-12-14 15:30:00,11.05,11.14,10.98,11.02,1569008.0,10.8932,10.9819,10.8242,10.8636,1569008.0
2016-12-15 09:30:00,11.05,11.13,11.03,11.12,1546432.0,10.8932,10.9721,10.8735,10.9622,1546432.0
2016-12-15 10:00:00,11.12,11.14,11.08,11.1,914112.0,10.9622,10.9819,10.9228,10.9425,914112.0
2016-12-15 10:30:00,11.1,11.13,11.08,11.09,758216.0,10.9425,10.9721,10.9228,10.9326,758216.0
2016-12-15 11:00:00,11.1,11.19,11.1,11.16,1274688.0,10.9425,11.0312,10.9425,11.0016,1274688.0
2016-12-15 11:30:00,11.16,11.18,11.11,11.13,598080.0,11.0016,11.0213,10.9523,10.9721,598080.0
2016-12-15 12:00:00,11.13,11.15,11.11,11.15,338072.0,10.9721,10.9918,10.9523,10.9918,338072.0
2016-12-15 12:30:00,11.13,11.16,11.12,11.14,372800.0,10.9721,11.0016,10.9622,10.9819,372800.0
2016-12-15 13:00:00,11.14,11.17,11.13,11.15,141120.0,10.9819,11.0115,10.9721,10.9918,141120.0
2016-12-15 13:30:00,11.15,11.16,11.01,11.02,1070008.0,10.9918,11.0016,10.8538,10.8636,1070008.0
2016-12-15 14:00:00,11.02,11.08,11.01,11.08,803848.0,10.8636,10.9228,10.8538,10.9228,803848.0
2016-12-15 14:30:00,11.08,11.09,11.06,11.07,500328.0,10.9228,10.9326,10.903,10.9129,500328.0
2016-12-15 15:00:00,11.07,11.08,11.05,11.06,229272.0,10.9129,10.9228,10.8932,10.903,229272.0
2016-12-15 15:30:00,11.07,11.11,11.06,11.07,1073896.0,10.9129,10.9523,10.903,10.9129,1073896.0
2016-12-16 09:30:00,11.11,11.14,11.07,11.11,1480280.0,10.9523,10.9819,10.9129,10.9523,1480280.0
2016-12-16 10:00:00,11.11,11.11,11.06,11.07,207752.0,10.9523,10.9523,10.903,10.9129,207752.0
2016-12-16 10:30:00,11.06,11.09,11.05,11.06,474952.0,10.903,10.9326,10.8932,10.903,474952.0
2016-12-16 11:00:00,11.06,11.06,10.97,10.97,743416.0,10.903,10.903,10.8143,10.8143,743416.0
2016-12-16 11:30:00,10.97,11.03,10.96,11.03,410776.0,10.8143,10.8735,10.8045,10.8735,410776.0
2016-12-16 12:00:00,11.03,11.03,10.99,11.01,465376.0,10.8735,10.8735,10.834,10.8538,465376.0
2016-12-16 12:30:00,11.01,11.03,10.98,10.99,219032.0,10.8538,10.8735,10.8242,10.834,219032.0
2016-12-16 13:00:00,10.99,10.99,10.95,10.96,229560.0,10.834,10.834,10.7946,10.8045,229560.0
2016-12-16 13:30:00,10.97,10.99,10.97,10.98,84488.0,10.8143,10.834,10.8143,10.8242,84488.0
2016-12-16 14:00:00,10.97,11.0,10.97,10.98,154472.0,10.8143,10.8439,10.8143,10.8242,154472.0
2016-12-16 14:30:00,10.97,11.0,10.97,10.99,189432.0,10.8143,10.8439,10.8143,10.834,189432.0
2016-12-16 15:00:00,10.99,11.0,10.95,10.96,477656.0,10.834,10.8439,10.7946,10.8045,477656.0
2016-12-16 15:30:00,10.97,10.99,10.94,10.98,682872.0,10.8143,10.834,10.7847,10.8242,682872.0
2016-12-19 09:30:00,11.0,11.1,10.98,11.08,898656.0,10.8439,10.9425,10.8242,10.9228,898656.0
2016-12-19 10:00:00,11.09,11.11,11.08,11.08,515968.0,10.9326,10.9523,10.9228,10.9228,515968.0
2016-12-19 10:30:00,11.08,11.17,11.08,11.15,1213424.0,10.9228,11.0115,10.9228,10.9918,1213424.0
2016-12-19 11:00:00,11.16,11.2,11.12,11.13,1039160.0,11.0016,11.0411,10.9622,10.9721,1039160.0
2016-12-19 11:30:00,11.14,11.15,11.12,11.12,590072.0,10.9819,10.9918,10.9622,10.9622,590072.0
2016-12-19 12:00:00,11.11,11.14,11.11,11.13,134920.0,10.9523,10.9819,10.9523,10.9721,134920.0
2016-12-19 12:30:00,11.14,11.16,11.14,11.14,113424.0,10.9819,11.0016,10.9819,10.9819,113424.0
2016-12-19 13:00:00,11.14,11.14,11.12,11.13,81648.0,10.9819,10.9819,10.9622,10.9721,81648.0
2016-12-19 13:30:00,11.13,11.15,11.11,11.14,240744.0,10.9721,10.9918,10.9523,10.9819,240744.0
2016-12-19 14:00:00,11.15,11.15,11.12,11.12,232328.0,10.9918,10.9918,10.9622,10.9622,232328.0
2016-12-19 14:30:00,11.11,11.12,11.08,11.08,198552.0,10.9523,10.9622,10.9228,10.9228,198552.0
2016-12-19 15:00:00,11.07,11.09,11.04,11.05,454872.0,10.9129,10.9326,10.8833,10.8932,454872.0
2016-12-19 15:30:00,11.05,11.08,11.04,11.07,547744.0,10.8932,10.9228,10.8833,10.9129,547744.0
2016-12-20 09:30:00,11.13,11.19,11.13,11.16,1029280.0,10.9721,11.0312,10.9721,11.0016,1029280.0
2016-12-20 10:00:00,11.17,11.17,11.13,11.13,493640.0,11.0115,11.0115,10.9721,10.9721,493640.0
2016-12-20 10:30:00,11.14,11.17,11.14,11.17,503728.0,10.9819,11.0115,10.9819,11.0115,503728.0
2016-12-20 11:00:00,11.17,11.17,11.15,11.16,107264.0,11.0115,11.0115,10.9918,11.0016,107264.0
2016-12-20 11:30:00,11.16,11.16,11.13,11.15,252864.0,11.0016,11.0016,10.9721,10.9918,252864.0
2016-12-20 12:00:00,11.14,11.15,11.14,11.15,231816.0,10.9819,10.9918,10.9819,10.9918,231816.0
2016-12-20 12:30:00,11.15,11.16,11.15,11.16,129864.0,10.9918,11.0016,10.9918,11.0016,129864.0
2016-12-20 13:00:00,11.16,11.17,11.16,11.17,132296.0,11.0016,11.0115,11.0016,11.0115,132296.0
2016-12-20 13:30:00,11.17,11.17,11.15,11.16,130976.0,11.0115,11.0115,10.9918,11.0016,130976.0
2016-12-20 14:00:00,11.15,11.16,11.14,11.14,75136.0,10.9918,11.0016,10.9819,10.9819,75136.0
2016-12-20 14:30:00,11.15,11.15,11.12,11.13,242240.0,10.9918,10.9918,10.9622,10.9721,242240.0
2016-12-20 15:00:00,11.13,11.15,11.13,11.15,279640.0,10.9721,10.9918,10.9721,10.9918,279640.0
2016-12-20 15:30:00,11.15,11.16,11.14,11.15,1631112.0,10.9918,11.0016,10.9819,10.9918,1631112.0
2016-12-21 09:30:00,11.15,11.16,11.12,11.12,533576.0,10.9991,11.009,10.9695,10.9695,533576.0
2016-12-21 10:00:00,11.12,11.14,11.1,11.12,187472.0,10.9695,10.9892,10.9498,10.9695,187472.0
2016-12-21 10:30:00,11.12,11.14,11.08,11.08,316992.0,10.9695,10.9892,10.9301,10.9301,316992.0
2016-12-21 11:00:00,11.09,11.1,11.08,11.09,123336.0,10.9399,10.9498,10.9301,10.9399,123336.0
2016-12-21 11:30:00,11.11,11.12,11.1,11.12,152264.0,10.9597,10.9695,10.9498,10.9695,152264.0
2016-12-21 12:00:00,11.12,11.13,11.12,11.13,71512.0,10.9695,10.9794,10.9695,10.9794,71512.0
2016-12-21 12:30:00,11.13,11.14,11.13,11.13,93520.0,10.9794,10.9892,10.9794,10.9794,93520.0
2016-12-21 13:00:00,11.13,11.14,11.12,11.13,107168.0,10.9794,10.9892,10.9695,10.9794,107168.0
2016-12-21 13:30:00,11.13,11.15,11.13,11.13,241336.0,10.9794,10.9991,10.9794,10.9794,241336.0
2016-12-21 14:00:00,11.14,11.15,11.14,11.15,84336.0,10.9892,10.9991,10.9892,10.9991,84336.0
2016-12-21 14:30:00,11.15,11.15,11.14,11.15,121040.0,10.9991,10.9991,10.9892,10.9991,121040.0
2016-12-21 15:00:00,11.15,11.15,11.13,11.14,196328.0,10.9991,10.9991,10.9794,10.9892,196328.0
2016-12-21 15:30:00,11.14,11.14,11.12,11.13,456576.0,10.9892,10.9892,10.9695,10.9794,456576.0
2016-12-22 09:30:00,11.13,11.13,11.03,11.08,510312.0,10.9794,10.9794,10.8807,10.9301,510312.0
2016-12-22 10:00:00,11.08,11.1,11.07,11.09,199320.0,10.9301,10.9498,10.9202,10.9399,199320.0
2016-12-22 10:30:00,11.08,11.1,11.05,11.05,234000.0,10.9301,10.9498,10.9005,10.9005,234000.0
2016-12-22 11:00:00,11.05,11.07,11.03,11.03,439416.0,10.9005,10.9202,10.8807,10.8807,439416.0
2016-12-22 11:30:00,11.03,11.04,10.98,11.0,562696.0,10.8807,10.8906,10.8314,10.8511,562696.0
2016-12-22 12:00:00,11.0,11.01,10.99,11.01,257784.0,10.8511,10.861,10.8413,10.861,257784.0
2016-12-22 12:30:00,11.01,11.02,11.01,11.01,206672.0,10.861,10.8709,10.861,10.861,206672.0
2016-12-22 13:00:00,11.01,11.03,11.01,11.02,83128.0,10.861,10.8807,10.861,10.8709,83128.0
2016-12-22 13:30:00,11.02,11.06,11.02,11.05,377352.0,10.8709,10.9103,10.8709,10.9005,377352.0
2016-12-22 14:00:00,11.05,11.06,11.05,11.05,167296.0,10.9005,10.9103,10.9005,10.9005,167296.0
2016-12-22 14:30:00,11.05,11.05,11.04,11.05,137016.0,10.9005,10.9005,10.8906,10.9005,137016.0
2016-12-22 15:00:00,11.05,11.05,10.99,11.01,609648.0,10.9005,10.9005,10.8413,10.861,609648.0
2016-12-22 15:30:00,11.02,11.06,11.01,11.06,872984.0,10.8709,10.9103,10.861,10.9103,872984.0
2016-12-23 09:30:00,11.03,11.08,11.03,11.07,349648.0,10.8807,10.9301,10.8807,10.9202,349648.0
2016-12-23 10:00:00,11.07,11.08,11.05,11.05,346808.0,10.9202,10.9301,10.9005,10.9005,346808.0
2016-12-23 10:30:00,11.05,11.06,11.03,11.03,235552.0,10.9005,10.9103,10.8807,10.8807,235552.0
2016-12-23 11:00:00,11.03,11.04,11.01,11.02,134784.0,10.8807,10.8906,10.861,10.8709,134784.0
2016-12-23 11:30:00,11.02,11.04,11.01,11.03,88992.0,10.8709,10.8906,10.861,10.8807,88992.0
2016-12-23 12:00:00,11.03,11.06,11.03,11.06,111376.0,10.8807,10.9103,10.8807,10.9103,111376.0
2016-12-23 12:30:00,11.05,11.06,11.04,11.04,23200.0,10.9005,10.9103,10.8906,10.8906,23200.0
2016-12-23 13:00:00,11.04,11.06,11.04,11.06,86384.0,10.8906,10.9103,10.8906,10.9103,86384.0
2016-12-23 13:30:00,11.05,11.06,11.05,11.05,80768.0,10.9005,10.9103,10.9005,10.9005,80768.0
2016-12-23 14:00:00,11.05,11.06,11.05,11.05,59120.0,10.9005,10.9103,10.9005,10.9005,59120.0
2016-12-23 14:30:00,11.05,11.06,11.05,11.05,65016.0,10.9005,10.9103,10.9005,10.9005,65016.0
2016-12-23 15:00:00,11.05,11.06,11.05,11.06,85240.0,10.9005,10.9103,10.9005,10.9103,85240.0
2016-12-23 15:30:00,11.06,11.08,11.06,11.08,483056.0,10.9103,10.9301,10.9103,10.9301,483056.0
2016-12-27 09:30:00,11.13,11.32,11.12,11.3,1491312.0,10.9794,11.1668,10.9695,11.1471,1491312.0
2016-12-27 10:00:00,11.3,11.32,11.28,11.28,427280.0,11.1471,11.1668,11.1274,11.1274,427280.0
2016-12-27 10:30:00,11.29,11.29,11.27,11.28,196704.0,11.1372,11.1372,11.1175,11.1274,196704.0
2016-12-27 11:00:00,11.28,11.28,11.26,11.26,140232.0,11.1274,11.1274,11.1076,11.1076,140232.0
2016-12-27 11:30:00,11.26,11.28,11.22,11.23,203000.0,11.1076,11.1274,11.0682,11.078,203000.0
2016-12-27 12:00:00,11.23,11.23,11.21,11.22,113208.0,11.078,11.078,11.0583,11.0682,113208.0
2016-12-27 12:30:00,11.22,11.24,11.22,11.23,218600.0,11.0682,11.0879,11.0682,11.078,218600.0
2016-12-27 13:00:00,11.23,11.24,11.22,11.24,100000.0,11.078,11.0879,11.0682,11.0879,100000.0
2016-12-27 13:30:00,11.24,11.25,11.22,11.23,26992.0,11.0879,11.0978,11.0682,11.078,26992.0
2016-12-27 14:00:00,11.23,11.24,11.22,11.24,82232.0,11.078,11.0879,11.0682,11.0879,82232.0
2016-12-27 14:30:00,11.24,11.24,11.22,11.22,28304.0,11.0879,11.0879,11.0682,11.0682,28304.0
2016-12-27 15:00:00,11.23,11.23,11.22,11.22,37776.0,11.078,11.078,11.0682,11.0682,37776.0
2016-12-27 15:30:00,11.22,11.22,11.19,11.2,372416.0,11.0682,11.0682,11.0386,11.0484,372416.0
2016-12-28 09:30:00,11.24,11.26,11.11,11.12,1155552.0,11.0879,11.1076,10.9597,10.9695,1155552.0
2016-12-28 10:00:00,11.11,11.14,11.08,11.1,995648.0,10.9597,10.9892,10.9301,10.9498,995648.0
2016-12-28 10:30:00,11.1,11.12,11.08,11.1,397440.0,10.9498,10.9695,10.9301,10.9498,397440.0
2016-12-28 11:00:00,11.09,11.15,11.09,11.15,371592.0,10.9399,10.9991,10.9399,10.9991,371592.0
2016-12-28 11:30:00,11.15,11.15,11.11,11.11,128624.0,10.9991,10.9991,10.9597,10.9597,128624.0
2016-12-28 12:00:00,11.1,11.1,11.06,11.08,427696.0,10.9498,10.9498,10.9103,10.9301,427696.0
2016-12-28 12:30:00,11.08,11.08,11.03,11.04,518864.0,10.9301,10.9301,10.8807,10.8906,518864.0
2016-12-28 13:00:00,11.05,11.05,11.03,11.04,239144.0,10.9005,10.9005,10.8807,10.8906,239144.0
2016-12-28 13:30:00,11.05,11.06,11.02,11.03,74992.0,10.9005,10.9103,10.8709,10.8807,74992.0
2016-12-28 14:00:00,11.03,11.05,11.01,11.03,214128.0,10.8807,10.9005,10.861,10.8807,214128.0
2016-12-28 14:30:00,11.03,11.04,11.02,11.04,170432.0,10.8807,10.8906,10.8709,10.8906,170432.0
2016-12-28 15:00:00,11.04,11.05,11.03,11.03,307184.0,10.8906,10.9005,10.8807,10.8807,307184.0
2016-12-28 15:30:00,11.03,11.04,11.0,11.02,1015272.0,10.8807,10.8906,10.8511,10.8709,1015272.0
2016-12-29 09:30:00,11.01,11.06,10.98,10.99,665048.0,10.861,10.9103,10.8314,10.8413,665048.0
2016-12-29 10:00:00,11.0,11.03,10.99,11.02,327224.0,10.8511,10.8807,10.8413,10.8709,327224.0
2016-12-29 10:30:00,11.01,11.01,10.96,10.97,280984.0,10.861,10.861,10.8117,10.8215,280984.0
2016-12-29 11:00:00,10.97,10.97,10.94,10.96,402624.0,10.8215,10.8215,10.792,10.8117,402624.0
2016-12-29 11:30:00,10.96,10.96,10.92,10.93,335368.0,10.8117,10.8117,10.7722,10.7821,335368.0
2016-12-29 12:00:00,10.93,10.97,10.92,10.96,364192.0,10.7821,10.8215,10.7722,10.8117,364192.0
2016-12-29 12:30:00,10.96,10.98,10.96,10.97,166376.0,10.8117,10.8314,10.8117,10.8215,166376.0
2016-12-29 13:00:00,10.97,10.97,10.95,10.95,33704.0,10.8215,10.8215,10.8018,10.8018,33704.0
2016-12-29 13:30:00,10.95,10.95,10.92,10.94,120288.0,10.8018,10.8018,10.7722,10.792,120288.0
2016-12-29 14:00:00,10.95,10.97,10.95,10.96,324480.0,10.8018,10.8215,10.8018,10.8117,324480.0
2016-12-29 14:30:00,10.96,10.97,10.95,10.96,207752.0,10.8117,10.8215,10.8018,10.8117,207752.0
2016-12-29 15:00:00,10.96,10.98,10.96,10.97,141848.0,10.8117,10.8314,10.8117,10.8215,141848.0
2016-12-29 15:30:00,10.97,10.99,10.97,10.98,802096.0,10.8215,10.8413,10.8215,10.8314,802096.0
2016-12-30 09:30:00,11.02,11.03,10.83,10.84,2170952.0,10.8709,10.8807,10.6834,10.6933,2170952.0
2016-12-30 10:00:00,10.82,10.85,10.79,10.8,797296.0,10.6736,10.7032,10.644,10.6538,797296.0
2016-12-30 10:30:00,10.81,10.83,10.8,10.83,637048.0,10.6637,10.6834,10.6538,10.6834,637048.0
2016-12-30 11:00:00,10.83,10.85,10.8,10.84,284160.0,10.6834,10.7032,10.6538,10.6933,284160.0
2016-12-30 11:30:00,10.83,10.84,10.82,10.82,274104.0,10.6834,10.6933,10.6736,10.6736,274104.0
2016-12-30 12:00:00,10.82,10.82,10.77,10.8,432512.0,10.6736,10.6736,10.6243,10.6538,432512.0
2016-12-30 12:30:00,10.8,10.81,10.74,10.77,643304.0,10.6538,10.6637,10.5947,10.6243,643304.0
2016-12-30 13:00:00,10.77,10.79,10.74,10.77,239856.0,10.6243,10.644,10.5947,10.6243,239856.0
2016-12-30 13:30:00,10.77,10.78,10.74,10.74,182456.0,10.6243,10.6341,10.5947,10.5947,182456.0
2016-12-30 14:00:00,10.74,10.74,10.71,10.72,469784.0,10.5947,10.5947,10.5651,10.5749,469784.0
2016-12-30 14:30:00,10.71,10.75,10.7,10.71,506784.0,10.5651,10.6045,10.5552,10.5651,506784.0
2016-12-30 15:00:00,10.71,10.76,10.7,10.76,347128.0,10.5651,10.6144,10.5552,10.6144,347128.0
2016-12-30 15:30:00,10.76,10.77,10.7,10.76,929616.0,10.6144,10.6243,10.5552,10.6144,929616.0
2017-01-03 09:30:00,10.91,10.95,10.85,10.93,1266264.0,10.7624,10.8018,10.7032,10.7821,1266264.0
2017-01-03 10:00:00,10.92,11.03,10.92,11.0,962800.0,10.7722,10.8807,10.7722,10.8511,962800.0
2017-01-03 10:30:00,10.99,11.01,10.88,10.9,830656.0,10.8413,10.861,10.7328,10.7525,830656.0
2017-01-03 11:00:00,10.89,10.92,10.87,10.88,332880.0,10.7426,10.7722,10.7229,10.7328,332880.0
2017-01-03 11:30:00,10.89,10.91,10.83,10.88,423104.0,10.7426,10.7624,10.6834,10.7328,423104.0
2017-01-03 12:00:00,10.88,10.88,10.85,10.86,366568.0,10.7328,10.7328,10.7032,10.713,366568.0
2017-01-03 12:30:00,10.86,10.87,10.83,10.86,206320.0,10.713,10.7229,10.6834,10.713,206320.0
2017-01-03 13:00:00,10.86,10.89,10.85,10.88,224648.0,10.713,10.7426,10.7032,10.7328,224648.0
2017-01-03 13:30:00,10.88,10.88,10.84,10.84,90520.0,10.7328,10.7328,10.6933,10.6933,90520.0
2017-01-03 14:00:00,10.84,10.86,10.84,10.84,45600.0,10.6933,10.713,10.6933,10.6933,45600.0
2017-01-03 14:30:00,10.84,10.85,10.83,10.85,43408.0,10.6933,10.7032,10.6834,10.7032,43408.0
2017-01-03 15:00:00,10.86,10.88,10.85,10.86,235680.0,10.713,10.7328,10.7032,10.713,235680.0
2017-01-03 15:30:00,10.85,10.95,10.84,10.94,1109328.0,10.7032,10.8018,10.6933,10.792,1109328.0
2017-01-04 09:30:00,10.97,11.06,10.97,11.02,1491320.0,10.8215,10.9103,10.8215,10.8709,1491320.0
2017-01-04 10:00:00,11.02,11.05,10.99,10.99,423592.0,10.8709,10.9005,10.8413,10.8413,423592.0
2017-01-04 10:30:00,10.99,11.05,10.99,11.03,327088.0,10.8413,10.9005,10.8413,10.8807,327088.0
2017-01-04 11:00:00,11.04,11.05,11.01,11.04,150384.0,10.8906,10.9005,10.861,10.8906,150384.0
2017-01-04 11:30:00,11.04,11.07,11.04,11.06,169256.0,10.8906,10.9202,10.8906,10.9103,169256.0
2017-01-04 12:00:00,11.07,11.08,11.05,11.05,348176.0,10.9202,10.9301,10.9005,10.9005,348176.0
2017-01-04 12:30:00,11.05,11.07,11.05,11.06,82008.0,10.9005,10.9202,10.9005,10.9103,82008.0
2017-01-04 13:00:00,11.06,11.06,11.05,11.06,86264.0,10.9103,10.9103,10.9005,10.9103,86264.0
2017-01-04 13:30:00,11.06,11.07,11.06,11.06,182960.0,10.9103,10.9202,10.9103,10.9103,182960.0
2017-01-04 14:00:00,11.06,11.1,11.05,11.09,435672.0,10.9103,10.9498,10.9005,10.9399,435672.0
2017-01-04 14:30:00,11.09,11.11,11.07,11.08,266608.0,10.9399,10.9597,10.9202,10.9301,266608.0
2017-01-04 15:00:00,11.09,11.1,11.08,11.09,262032.0,10.9399,10.9498,10.9301,10.9399,262032.0
2017-01-04 15:30:00,11.08,11.1,11.06,11.07,418368.0,10.9301,10.9498,10.9103,10.9202,418368.0
2017-01-05 09:30:00,11.06,11.17,11.06,11.15,1377968.0,10.9103,11.0188,10.9103,10.9991,1377968.0
2017-01-05 10:00:00,11.16,11.18,11.13,11.16,566992.0,11.009,11.0287,10.9794,11.009,566992.0
2017-01-05 10:30:00,11.17,11.17,11.13,11.17,276528.0,11.0188,11.0188,10.9794,11.0188,276528.0
2017-01-05 11:00:00,11.16,11.17,11.1,11.13,558536.0,11.009,11.0188,10.9498,10.9794,558536.0
2017-01-05 11:30:00,11.13,11.13,11.1,11.13,179888.0,10.9794,10.9794,10.9498,10.9794,179888.0
2017-01-05 12:00:00,11.14,11.15,11.12,11.15,272144.0,10.9892,10.9991,10.9695,10.9991,272144.0
2017-01-05 12:30:00,11.14,11.16,11.13,11.16,137744.0,10.9892,11.009,10.9794,11.009,137744.0
2017-01-05 13:00:00,11.15,11.17,11.15,11.16,292008.0,10.9991,11.0188,10.9991,11.009,292008.0
2017-01-05 13:30:00,11.15,11.17,11.15,11.15,129080.0,10.9991,11.0188,10.9991,10.9991,129080.0
2017-01-05 14:00:00,11.15,11.18,11.15,11.16,117512.0,10.9991,11.0287,10.9991,11.009,117512.0
2017-01-05 14:30:00,11.16,11.17,11.15,11.16,87456.0,11.009,11.0188,10.9991,11.009,87456.0
2017-01-05 15:00:00,11.17,11.2,11.16,11.2,230568.0,11.0188,11.0484,11.009,11.0484,230568.0
2017-01-05 15:30:00,11.2,11.21,11.19,11.19,498416.0,11.0484,11.0583,11.0386,11.0386,498416.0
2017-01-06 09:30:00,11.21,11.26,11.16,11.26,1082920.0,11.0583,11.1076,11.009,11.1076,1082920.0
2017-01-06 10:00:00,11.26,11.29,11.24,11.26,657440.0,11.1076,11.1372,11.0879,11.1076,657440.0
2017-01-06 10:30:00,11.26,11.32,11.24,11.3,426496.0,11.1076,11.1668,11.0879,11.1471,426496.0
2017-01-06 11:00:00,11.31,11.34,11.3,11.33,583224.0,11.1569,11.1865,11.1471,11.1767,583224.0
2017-01-06 11:30:00,11.33,11.38,11.32,11.37,557816.0,11.1767,11.226,11.1668,11.2161,557816.0
2017-01-06 12:00:00,11.37,11.4,11.37,11.4,203824.0,11.2161,11.2457,11.2161,11.2457,203824.0
2017-01-06 12:30:00,11.4,11.43,11.4,11.43,460912.0,11.2457,11.2753,11.2457,11.2753,460912.0
2017-01-06 13:00:00,11.42,11.43,11.39,11.39,211488.0,11.2655,11.2753,11.2359,11.2359,211488.0
2017-01-06 13:30:00,11.4,11.43,11.39,11.41,154416.0,11.2457,11.2753,11.2359,11.2556,154416.0
2017-01-06 14:00:00,11.42,11.45,11.41,11.42,330568.0,11.2655,11.2951,11.2556,11.2655,330568.0
2017-01-06 14:30:00,11.43,11.43,11.41,11.41,315808.0,11.2753,11.2753,11.2556,11.2556,315808.0
2017-01-06 15:00:00,11.41,11.42,11.4,11.4,363616.0,11.2556,11.2655,11.2457,11.2457,363616.0
2017-01-06 15:30:00,11.4,11.41,11.38,11.38,1056784.0,11.2457,11.2556,11.226,11.226,1056784.0
2017-01-09 09:30:00,11.4,11.45,11.39,11.44,895064.0,11.2457,11.2951,11.2359,11.2852,895064.0
2017-01-09 10:00:00,11.44,11.46,11.39,11.45,1496176.0,11.2852,11.3049,11.2359,11.2951,1496176.0
2017-01-09 10:30:00,11.44,11.45,11.42,11.45,312488.0,11.2852,11.2951,11.2655,11.2951,312488.0
2017-01-09 11:00:00,11.44,11.47,11.42,11.46,354704.0,11.2852,11.3148,11.2655,11.3049,354704.0
2017-01-09 11:30:00,11.45,11.46,11.44,11.45,182488.0,11.2951,11.3049,11.2852,11.2951,182488.0
2017-01-09 12:00:00,11.46,11.48,11.45,11.48,203128.0,11.3049,11.3246,11.2951,11.3246,203128.0
2017-01-09 12:30:00,11.47,11.49,11.46,11.48,189888.0,11.3148,11.3345,11.3049,11.3246,189888.0
2017-01-09 13:00:00,11.48,11.49,11.47,11.47,145080.0,11.3246,11.3345,11.3148,11.3148,145080.0
2017-01-09 13:30:00,11.47,11.48,11.47,11.47,126936.0,11.3148,11.3246,11.3148,11.3148,126936.0
2017-01-09 14:00:00,11.47,11.47,11.44,11.46,249648.0,11.3148,11.3148,11.2852,11.3049,249648.0
2017-01-09 14:30:00,11.46,11.47,11.44,11.47,189560.0,11.3049,11.3148,11.2852,11.3148,189560.0
2017-01-09 15:00:00,11.46,11.5,11.46,11.5,531280.0,11.3049,11.3444,11.3049,11.3444,531280.0
2017-01-09 15:30:00,11.5,11.5,11.46,11.46,1018784.0,11.3444,11.3444,11.3049,11.3049,1018784.0
2017-01-10 09:30:00,11.47,11.49,11.42,11.45,1233424.0,11.3148,11.3345,11.2655,11.2951,1233424.0
2017-01-10 10:00:00,11.45,11.48,11.44,11.45,599192.0,11.2951,11.3246,11.2852,11.2951,599192.0
2017-01-10 10:30:00,11.46,11.49,11.46,11.48,580080.0,11.3049,11.3345,11.3049,11.3246,580080.0
2017-01-10 11:00:00,11.49,11.55,11.49,11.54,714976.0,11.3345,11.3937,11.3345,11.3838,714976.0
2017-01-10 11:30:00,11.54,11.58,11.54,11.56,355896.0,11.3838,11.4233,11.3838,11.4036,355896.0
2017-01-10 12:00:00,11.56,11.58,11.56,11.56,137112.0,11.4036,11.4233,11.4036,11.4036,137112.0
2017-01-10 12:30:00,11.56,11.57,11.55,11.55,97616.0,11.4036,11.4134,11.3937,11.3937,97616.0
2017-01-10 13:00:00,11.55,11.56,11.54,11.54,44328.0,11.3937,11.4036,11.3838,11.3838,44328.0
2017-01-10 13:30:00,11.55,11.56,11.51,11.51,217232.0,11.3937,11.4036,11.3542,11.3542,217232.0
2017-01-10 14:00:00,11.51,11.53,11.5,11.51,321848.0,11.3542,11.374,11.3444,11.3542,321848.0
2017-01-10 14:30:00,11.51,11.53,11.5,11.52,144032.0,11.3542,11.374,11.3444,11.3641,144032.0
2017-01-10 15:00:00,11.52,11.53,11.51,11.52,206872.0,11.3641,11.374,11.3542,11.3641,206872.0
2017-01-10 15:30:00,11.52,11.55,11.51,11.51,766288.0,11.3641,11.3937,11.3542,11.3542,766288.0
2017-01-11 09:30:00,11.51,11.53,11.49,11.52,1186016.0,11.3542,11.374,11.3345,11.3641,1186016.0
2017-01-11 10:00:00,11.53,11.55,11.5,11.54,428104.0,11.374,11.3937,11.3444,11.3838,428104.0
2017-01-11 10:30:00,11.54,11.56,11.52,11.54,473848.0,11.3838,11.4036,11.3641,11.3838,473848.0
2017-01-11 11:00:00,11.54,11.56,11.46,11.46,787584.0,11.3838,11.4036,11.3049,11.3049,787584.0
2017-01-11 11:30:00,11.46,11.52,11.4,11.52,1746120.0,11.3049,11.3641,11.2457,11.3641,1746120.0
2017-01-11 12:00:00,11.52,11.53,11.47,11.51,983648.0,11.3641,11.374,11.3148,11.3542,983648.0
2017-01-11 12:30:00,11.51,11.51,11.44,11.48,411600.0,11.3542,11.3542,11.2852,11.3246,411600.0
2017-01-11 13:00:00,11.47,11.48,11.41,11.42,619928.0,11.3148,11.3246,11.2556,11.2655,619928.0
2017-01-11 13:30:00,11.42,11.48,11.41,11.47,701928.0,11.2655,11.3246,11.2556,11.3148,701928.0
2017-01-11 14:00:00,11.47,11.5,11.46,11.49,234416.0,11.3148,11.3444,11.3049,11.3345,234416.0
2017-01-11 14:30:00,11.49,11.55,11.49,11.54,427024.0,11.3345,11.3937,11.3345,11.3838,427024.0
2017-01-11 15:00:00,11.54,11.56,11.53,11.55,450792.0,11.3838,11.4036,11.374,11.3937,450792.0
2017-01-11 15:30:00,11.55,11.57,11.55,11.57,748232.0,11.3937,11.4134,11.3937,11.4134,748232.0
2017-01-12 09:30:00,11.48,11.5,11.42,11.45,1005376.0,11.3246,11.3444,11.2655,11.2951,1005376.0
2017-01-12 10:00:00,11.45,11.45,11.34,11.38,985160.0,11.2951,11.2951,11.1865,11.226,985160.0
2017-01-12 10:30:00,11.38,11.39,11.34,11.36,461712.0,11.226,11.2359,11.1865,11.2063,461712.0
2017-01-12 11:00:00,11.35,11.39,11.32,11.39,763632.0,11.1964,11.2359,11.1668,11.2359,763632.0
2017-01-12 11:30:00,11.39,11.41,11.38,11.4,405440.0,11.2359,11.2556,11.226,11.2457,405440.0
2017-01-12 12:00:00,11.4,11.45,11.4,11.44,409592.0,11.2457,11.2951,11.2457,11.2852,409592.0
2017-01-12 12:30:00,11.44,11.47,11.44,11.46,438016.0,11.2852,11.3148,11.2852,11.3049,438016.0
2017-01-12 13:00:00,11.45,11.49,11.45,11.46,327056.0,11.2951,11.3345,11.2951,11.3049,327056.0
2017-01-12 13:30:00,11.46,11.5,11.46,11.49,222480.0,11.3049,11.3444,11.3049,11.3345,222480.0
2017-01-12 14:00:00,11.49,11.5,11.47,11.49,534072.0,11.3345,11.3444,11.3148,11.3345,534072.0
2017-01-12 14:30:00,11.49,11.52,11.49,11.51,345920.0,11.3345,11.3641,11.3345,11.3542,345920.0
2017-01-12 15:00:00,11.5,11.51,11.49,11.5,159496.0,11.3444,11.3542,11.3345,11.3444,159496.0
2017-01-12 15:30:00,11.51,11.55,11.51,11.53,1071688.0,11.3542,11.3937,11.3542,11.374,1071688.0
2017-01-13 09:30:00,11.55,11.63,11.55,11.61,2438760.0,11.3937,11.4726,11.3937,11.4529,2438760.0
2017-01-13 10:00:00,11.61,11.63,11.58,11.62,615936.0,11.4529,11.4726,11.4233,11.4628,615936.0
2017-01-13 10:30:00,11.62,11.64,11.61,11.63,273352.0,11.4628,11.4825,11.4529,11.4726,273352.0
2017-01-13 11:00:00,11.63,11.64,11.61,11.64,293144.0,11.4726,11.4825,11.4529,11.4825,293144.0
2017-01-13 11:30:00,11.64,11.65,11.63,11.65,374576.0,11.4825,11.4923,11.4726,11.4923,374576.0
2017-01-13 12:00:00,11.65,11.65,11.6,11.61,386112.0,11.4923,11.4923,11.443,11.4529,386112.0
2017-01-13 12:30:00,11.61,11.63,11.61,11.63,159544.0,11.4529,11.4726,11.4529,11.4726,159544.0
2017-01-13 13:00:00,11.63,11.64,11.63,11.63,123736.0,11.4726,11.4825,11.4726,11.4726,123736.0
2017-01-13 13:30:00,11.63,11.64,11.63,11.63,154680.0,11.4726,11.4825,11.4726,11.4726,154680.0
2017-01-13 14:00:00,11.63,11.63,11.6,11.6,196984.0,11.4726,11.4726,11.443,11.443,196984.0
2017-01-13 14:30:00,11.6,11.63,11.6,11.63,326520.0,11.443,11.4726,11.443,11.4726,326520.0
2017-01-13 15:00:00,11.62,11.62,11.61,11.61,176600.0,11.4628,11.4628,11.4529,11.4529,176600.0
2017-01-13 15:30:00,11.61,11.62,11.6,11.61,471584.0,11.4529,11.4628,11.443,11.4529,471584.0
2017-01-17 09:30:00,11.55,11.56,11.47,11.5,1701152.0,11.3937,11.4036,11.3148,11.3444,1701152.0
2017-01-17 10:00:00,11.52,11.57,11.5,11.55,608488.0,11.3641,11.4134,11.3444,11.3937,608488.0
2017-01-17 10:30:00,11.55,11.58,11.54,11.58,353848.0,11.3937,11.4233,11.3838,11.4233,353848.0
2017-01-17 11:00:00,11.58,11.59,11.54,11.56,309824.0,11.4233,11.4332,11.3838,11.4036,309824.0
2017-01-17 11:30:00,11.55,11.58,11.55,11.58,151112.0,11.3937,11.4233,11.3937,11.4233,151112.0
2017-01-17 12:00:00,11.57,11.57,11.53,11.55,162024.0,11.4134,11.4134,11.374,11.3937,162024.0
2017-01-17 12:30:00,11.55,11.55,11.54,11.54,83688.0,11.3937,11.3937,11.3838,11.3838,83688.0
2017-01-17 13:00:00,11.55,11.57,11.54,11.55,231920.0,11.3937,11.4134,11.3838,11.3937,231920.0
2017-01-17 13:30:00,11.56,11.56,11.54,11.55,62976.0,11.4036,11.4036,11.3838,11.3937,62976.0
2017-01-17 14:00:00,11.55,11.57,11.52,11.52,336856.0,11.3937,11.4134,11.3641,11.3641,336856.0
2017-01-17 14:30:00,11.52,11.53,11.49,11.51,294808.0,11.3641,11.374,11.3345,11.3542,294808.0
2017-01-17 15:00:00,11.52,11.52,11.49,11.5,239584.0,11.3641,11.3641,11.3345,11.3444,239584.0
2017-01-17 15:30:00,11.51,11.54,11.5,11.54,515896.0,11.3542,11.3838,11.3444,11.3838,515896.0
2017-01-18 09:30:00,11.57,11.6,11.53,11.6,1234608.0,11.4134,11.443,11.374,11.443,1234608.0
2017-01-18 10:00:00,11.6,11.61,11.57,11.58,825008.0,11.443,11.4529,11.4134,11.4233,825008.0
2017-01-18 10:30:00,11.58,11.6,11.54,11.57,519768.0,11.4233,11.443,11.3838,11.4134,519768.0
2017-01-18 11:00:00,11.57,11.58,11.54,11.56,372912.0,11.4134,11.4233,11.3838,11.4036,372912.0
2017-01-18 11:30:00,11.57,11.57,11.52,11.53,318920.0,11.4134,11.4134,11.3641,11.374,318920.0
2017-01-18 12:00:00,11.53,11.56,11.52,11.55,145280.0,11.374,11.4036,11.3641,11.3937,145280.0
2017-01-18 12:30:00,11.55,11.56,11.53,11.53,115712.0,11.3937,11.4036,11.374,11.374,115712.0
2017-01-18 13:00:00,11.53,11.56,11.53,11.53,42680.0,11.374,11.4036,11.374,11.374,42680.0
2017-01-18 13:30:00,11.54,11.55,11.54,11.54,43000.0,11.3838,11.3937,11.3838,11.3838,43000.0
2017-01-18 14:00:00,11.55,11.56,11.54,11.56,81528.0,11.3937,11.4036,11.3838,11.4036,81528.0
2017-01-18 14:30:00,11.55,11.56,11.53,11.56,127520.0,11.3937,11.4036,11.374,11.4036,127520.0
2017-01-18 15:00:00,11.55,11.57,11.55,11.57,157976.0,11.3937,11.4134,11.3937,11.4134,157976.0
2017-01-18 15:30:00,11.57,11.6,11.56,11.59,1240648.0,11.4134,11.443,11.4036,11.4332,1240648.0
2017-01-19 09:30:00,11.61,11.7,11.61,11.7,869336.0,11.4529,11.5417,11.4529,11.5417,869336.0
2017-01-19 10:00:00,11.69,11.7,11.61,11.62,1321568.0,11.5318,11.5417,11.4529,11.4628,1321568.0
2017-01-19 10:30:00,11.62,11.62,11.6,11.61,372664.0,11.4628,11.4628,11.443,11.4529,372664.0
2017-01-19 11:00:00,11.6,11.63,11.57,11.63,581480.0,11.443,11.4726,11.4134,11.4726,581480.0
2017-01-19 11:30:00,11.63,11.64,11.62,11.63,170416.0,11.4726,11.4825,11.4628,11.4726,170416.0
2017-01-19 12:00:00,11.62,11.64,11.62,11.63,254032.0,11.4628,11.4825,11.4628,11.4726,254032.0
2017-01-19 12:30:00,11.63,11.63,11.61,11.63,135536.0,11.4726,11.4726,11.4529,11.4726,135536.0
2017-01-19 13:00:00,11.63,11.63,11.59,11.59,180112.0,11.4726,11.4726,11.4332,11.4332,180112.0
2017-01-19 13:30:00,11.6,11.61,11.59,11.6,286088.0,11.443,11.4529,11.4332,11.443,286088.0
2017-01-19 14:00:00,11.59,11.6,11.53,11.57,771720.0,11.4332,11.443,11.374,11.4134,771720.0
2017-01-19 14:30:00,11.57,11.58,11.56,11.56,71680.0,11.4134,11.4233,11.4036,11.4036,71680.0
2017-01-19 15:00:00,11.56,11.59,11.55,11.59,271344.0,11.4036,11.4332,11.3937,11.4332,271344.0
2017-01-19 15:30:00,11.58,11.59,11.56,11.57,562928.0,11.4233,11.4332,11.4036,11.4134,562928.0
2017-01-20 09:30:00,11.68,11.74,11.67,11.72,1449000.0,11.5219,11.5811,11.5121,11.5614,1449000.0
2017-01-20 10:00:00,11.71,11.72,11.65,11.65,915696.0,11.5515,11.5614,11.4923,11.4923,915696.0
2017-01-20 10:30:00,11.65,11.67,11.63,11.64,304848.0,11.4923,11.5121,11.4726,11.4825,304848.0
2017-01-20 11:00:00,11.65,11.66,11.63,11.64,220320.0,11.4923,11.5022,11.4726,11.4825,220320.0
2017-01-20 11:30:00,11.63,11.67,11.63,11.66,336544.0,11.4726,11.5121,11.4726,11.5022,336544.0
2017-01-20 12:00:00,11.67,11.68,11.58,11.61,1493000.0,11.5121,11.5219,11.4233,11.4529,1493000.0
2017-01-20 12:30:00,11.61,11.62,11.57,11.6,578296.0,11.4529,11.4628,11.4134,11.443,578296.0
2017-01-20 13:00:00,11.6,11.63,11.6,11.62,208568.0,11.443,11.4726,11.443,11.4628,208568.0
2017-01-20 13:30:00,11.63,11.63,11.6,11.6,177240.0,11.4726,11.4726,11.443,11.443,177240.0
2017-01-20 14:00:00,11.6,11.62,11.57,11.59,240000.0,11.443,11.4628,11.4134,11.4332,240000.0
2017-01-20 14:30:00,11.59,11.6,11.58,11.6,179400.0,11.4332,11.443,11.4233,11.443,179400.0
2017-01-20 15:00:00,11.6,11.63,11.59,11.59,262440.0,11.443,11.4726,11.4332,11.4332,262440.0
2017-01-20 15:30:00,11.59,11.63,11.58,11.63,870176.0,11.4332,11.4726,11.4233,11.4726,870176.0
2017-01-23 09:30:00,11.61,11.67,11.59,11.61,1140904.0,11.4529,11.5121,11.4332,11.4529,1140904.0
2017-01-23 10:00:00,11.61,11.63,11.57,11.57,1156976.0,11.4529,11.4726,11.4134,11.4134,1156976.0
2017-01-23 10:30:00,11.57,11.57,11.54,11.55,363776.0,11.4134,11.4134,11.3838,11.3937,363776.0
2017-01-23 11:00:00,11.55,11.57,11.54,11.55,154416.0,11.3937,11.4134,11.3838,11.3937,154416.0
2017-01-23 11:30:00,11.56,11.57,11.5,11.53,552160.0,11.4036,11.4134,11.3444,11.374,552160.0
2017-01-23 12:00:00,11.54,11.58,11.53,11.57,230064.0,11.3838,11.4233,11.374,11.4134,230064.0
2017-01-23 12:30:00,11.58,11.59,11.58,11.59,123712.0,11.4233,11.4332,11.4233,11.4332,123712.0
2017-01-23 13:00:00,11.59,11.62,11.59,11.6,156904.0,11.4332,11.4628,11.4332,11.443,156904.0
2017-01-23 13:30:00,11.6,11.65,11.6,11.61,418840.0,11.443,11.4923,11.443,11.4529,418840.0
2017-01-23 14:00:00,11.62,11.62,11.59,11.6,209104.0,11.4628,11.4628,11.4332,11.443,209104.0
2017-01-23 14:30:00,11.61,11.63,11.6,11.63,48800.0,11.4529,11.4726,11.443,11.4726,48800.0
2017-01-23 15:00:00,11.63,11.64,11.61,11.64,222328.0,11.4726,11.4825,11.4529,11.4825,222328.0
2017-01-23 15:30:00,11.63,11.66,11.63,11.64,895576.0,11.4726,11.5022,11.4726,11.4825,895576.0
2017-01-24 09:30:00,11.69,11.72,11.67,11.67,1420824.0,11.5318,11.5614,11.5121,11.5121,1420824.0
2017-01-24 10:00:00,11.67,11.7,11.65,11.68,474608.0,11.5121,11.5417,11.4923,11.5219,474608.0
2017-01-24 10:30:00,11.68,11.7,11.68,11.69,206320.0,11.5219,11.5417,11.5219,11.5318,206320.0
2017-01-24 11:00:00,11.69,11.71,11.68,11.68,194768.0,11.5318,11.5515,11.5219,11.5219,194768.0
2017-01-24 11:30:00,11.68,11.71,11.68,11.7,171496.0,11.5219,11.5515,11.5219,11.5417,171496.0
2017-01-24 12:00:00,11.7,11.72,11.7,11.72,131448.0,11.5417,11.5614,11.5417,11.5614,131448.0
2017-01-24 12:30:00,11.71,11.72,11.71,11.71,218696.0,11.5515,11.5614,11.5515,11.5515,218696.0
2017-01-24 13:00:00,11.71,11.75,11.71,11.75,736592.0,11.5515,11.591,11.5515,11.591,736592.0
2017-01-24 13:30:00,11.75,11.79,11.75,11.78,398160.0,11.591,11.6304,11.591,11.6206,398160.0
2017-01-24 14:00:00,11.78,11.8,11.78,11.79,507008.0,11.6206,11.6403,11.6206,11.6304,507008.0
2017-01-24 14:30:00,11.79,11.81,11.79,11.81,313656.0,11.6304,11.6502,11.6304,11.6502,313656.0
2017-01-24 15:00:00,11.82,11.84,11.81,11.82,228080.0,11.66,11.6798,11.6502,11.66,228080.0
2017-01-24 15:30:00,11.82,11.83,11.79,11.8,903528.0,11.66,11.6699,11.6304,11.6403,903528.0
2017-01-25 09:30:00,11.95,11.96,11.93,11.96,1067728.0,11.7883,11.7981,11.7686,11.7981,1067728.0
2017-01-25 10:00:00,11.96,11.97,11.95,11.95,423728.0,11.7981,11.808,11.7883,11.7883,423728.0
2017-01-25 10:30:00,11.95,11.99,11.95,11.99,359736.0,11.7883,11.8277,11.7883,11.8277,359736.0
2017-01-25 11:00:00,11.99,12.01,11.98,11.99,450888.0,11.8277,11.8475,11.8179,11.8277,450888.0
2017-01-25 11:30:00,11.99,11.99,11.95,11.97,320712.0,11.8277,11.8277,11.7883,11.808,320712.0
2017-01-25 12:00:00,11.97,11.99,11.97,11.98,461504.0,11.808,11.8277,11.808,11.8179,461504.0
2017-01-25 12:30:00,11.99,11.99,11.97,11.99,262240.0,11.8277,11.8277,11.808,11.8277,262240.0
2017-01-25 13:00:00,11.99,12.01,11.99,12.01,285128.0,11.8277,11.8475,11.8277,11.8475,285128.0
2017-01-25 13:30:00,12.01,12.03,12.0,12.03,346432.0,11.8475,11.8672,11.8376,11.8672,346432.0
2017-01-25 14:00:00,12.03,12.03,12.02,12.02,186320.0,11.8672,11.8672,11.8573,11.8573,186320.0
2017-01-25 14:30:00,12.02,12.02,12.0,12.01,217936.0,11.8573,11.8573,11.8376,11.8475,217936.0
2017-01-25 15:00:00,12.01,12.02,11.99,12.02,486632.0,11.8475,11.8573,11.8277,11.8573,486632.0
2017-01-25 15:30:00,12.02,12.04,12.02,12.04,933936.0,11.8573,11.8771,11.8573,11.8771,933936.0
2017-01-26 09:30:00,12.07,12.11,12.05,12.08,1279736.0,11.9067,11.9461,11.8869,11.9165,1279736.0
2017-01-26 10:00:00,12.08,12.09,12.04,12.04,896248.0,11.9165,11.9264,11.8771,11.8771,896248.0
2017-01-26 10:30:00,12.04,12.06,12.03,12.04,451728.0,11.8771,11.8968,11.8672,11.8771,451728.0
2017-01-26 11:00:00,12.04,12.06,12.02,12.06,495320.0,11.8771,11.8968,11.8573,11.8968,495320.0
2017-01-26 11:30:00,12.06,12.07,12.05,12.06,153512.0,11.8968,11.9067,11.8869,11.8968,153512.0
2017-01-26 12:00:00,12.06,12.07,12.05,12.06,116120.0,11.8968,11.9067,11.8869,11.8968,116120.0
2017-01-26 12:30:00,12.06,12.08,12.06,12.07,140240.0,11.8968,11.9165,11.8968,11.9067,140240.0
2017-01-26 13:00:00,12.07,12.08,12.04,12.05,218456.0,11.9067,11.9165,11.8771,11.8869,218456.0
2017-01-26 13:30:00,12.05,12.06,12.05,12.06,145504.0,11.8869,11.8968,11.8869,11.8968,145504.0
2017-01-26 14:00:00,12.07,12.1,12.06,12.1,555704.0,11.9067,11.9363,11.8968,11.9363,555704.0
2017-01-26 14:30:00,12.1,12.1,12.08,12.08,128312.0,11.9363,11.9363,11.9165,11.9165,128312.0
2017-01-26 15:00:00,12.07,12.08,12.06,12.08,235520.0,11.9067,11.9165,11.8968,11.9165,235520.0
2017-01-26 15:30:00,12.07,12.08,12.05,12.06,593688.0,11.9067,11.9165,11.8869,11.8968,593688.0
2017-01-27 09:30:00,12.11,12.13,12.04,12.06,1442808.0,11.9461,11.9658,11.8771,11.8968,1442808.0
2017-01-27 10:00:00,12.06,12.07,12.03,12.07,620488.0,11.8968,11.9067,11.8672,11.9067,620488.0
2017-01-27 10:30:00,12.07,12.09,12.06,12.08,244576.0,11.9067,11.9264,11.8968,11.9165,244576.0
2017-01-27 11:00:00,12.09,12.1,12.07,12.1,163552.0,11.9264,11.9363,11.9067,11.9363,163552.0
2017-01-27 11:30:00,12.1,12.1,12.08,12.09,86560.0,11.9363,11.9363,11.9165,11.9264,86560.0
2017-01-27 12:00:00,12.09,12.11,12.09,12.11,279416.0,11.9264,11.9461,11.9264,11.9461,279416.0
2017-01-27 12:30:00,12.1,12.11,12.09,12.1,259032.0,11.9363,11.9461,11.9264,11.9363,259032.0
2017-01-27 13:00:00,12.11,12.11,12.09,12.09,59256.0,11.9461,11.9461,11.9264,11.9264,59256.0
2017-01-27 13:30:00,12.1,12.1,12.09,12.09,62800.0,11.9363,11.9363,11.9264,11.9264,62800.0
2017-01-27 14:00:00,12.08,12.1,12.08,12.09,59160.0,11.9165,11.9363,11.9165,11.9264,59160.0
2017-01-27 14:30:00,12.09,12.1,12.09,12.09,103720.0,11.9264,11.9363,11.9264,11.9264,103720.0
2017-01-27 15:00:00,12.09,12.1,12.07,12.07,88464.0,11.9264,11.9363,11.9067,11.9067,88464.0
2017-01-27 15:30:00,12.07,12.11,12.07,12.11,905352.0,11.9067,11.9461,11.9067,11.9461,905352.0
2017-01-30 09:30:00,12.02,12.03,11.84,11.87,2728784.0,11.8573,11.8672,11.6798,11.7094,2728784.0
2017-01-30 10:00:00,11.87,11.87,11.79,11.83,860152.0,11.7094,11.7094,11.6304,11.6699,860152.0
2017-01-30 10:30:00,11.83,11.84,11.79,11.81,570304.0,11.6699,11.6798,11.6304,11.6502,570304.0
2017-01-30 11:00:00,11.81,11.87,11.8,11.85,642200.0,11.6502,11.7094,11.6403,11.6896,642200.0
2017-01-30 11:30:00,11.85,11.89,11.84,11.89,341088.0,11.6896,11.7291,11.6798,11.7291,341088.0
2017-01-30 12:00:00,11.89,11.89,11.87,11.88,326472.0,11.7291,11.7291,11.7094,11.7192,326472.0
2017-01-30 12:30:00,11.87,11.87,11.84,11.85,230392.0,11.7094,11.7094,11.6798,11.6896,230392.0
2017-01-30 13:00:00,11.86,11.88,11.85,11.87,309744.0,11.6995,11.7192,11.6896,11.7094,309744.0
2017-01-30 13:30:00,11.87,11.87,11.85,11.85,223392.0,11.7094,11.7094,11.6896,11.6896,223392.0
2017-01-30 14:00:00,11.86,11.9,11.85,11.9,310504.0,11.6995,11.739,11.6896,11.739,310504.0
2017-01-30 14:30:00,11.9,11.91,11.88,11.9,214984.0,11.739,11.7488,11.7192,11.739,214984.0
2017-01-30 15:00:00,11.9,11.9,11.87,11.87,255024.0,11.739,11.739,11.7094,11.7094,255024.0
2017-01-30 15:30:00,11.87,11.93,11.87,11.93,1034600.0,11.7094,11.7686,11.7094,11.7686,1034600.0
2017-01-31 09:30:00,11.84,11.86,11.79,11.82,1064584.0,11.6798,11.6995,11.6304,11.66,1064584.0
2017-01-31 10:00:00,11.81,11.85,11.77,11.81,932072.0,11.6502,11.6896,11.6107,11.6502,932072.0
2017-01-31 10:30:00,11.81,11.85,11.77,11.79,710296.0,11.6502,11.6896,11.6107,11.6304,710296.0
2017-01-31 11:00:00,11.78,11.8,11.76,11.76,524152.0,11.6206,11.6403,11.6009,11.6009,524152.0
2017-01-31 11:30:00,11.77,11.77,11.74,11.74,401912.0,11.6107,11.6107,11.5811,11.5811,401912.0
2017-01-31 12:00:00,11.74,11.78,11.73,11.77,682568.0,11.5811,11.6206,11.5713,11.6107,682568.0
2017-01-31 12:30:00,11.78,11.79,11.76,11.77,107176.0,11.6206,11.6304,11.6009,11.6107,107176.0
2017-01-31 13:00:00,11.78,11.79,11.76,11.79,124032.0,11.6206,11.6304,11.6009,11.6304,124032.0
2017-01-31 13:30:00,11.79,11.79,11.75,11.75,122512.0,11.6304,11.6304,11.591,11.591,122512.0
2017-01-31 14:00:00,11.76,11.79,11.75,11.79,452840.0,11.6009,11.6304,11.591,11.6304,452840.0
2017-01-31 14:30:00,11.79,11.82,11.78,11.82,525152.0,11.6304,11.66,11.6206,11.66,525152.0
2017-01-31 15:00:00,11.82,11.85,11.82,11.84,526040.0,11.66,11.6896,11.66,11.6798,526040.0
2017-01-31 15:30:00,11.85,11.88,11.84,11.87,670480.0,11.6896,11.7192,11.6798,11.7094,670480.0
2017-02-01 09:30:00,12.03,12.08,12.02,12.03,1849896.0,11.8672,11.9165,11.8573,11.8672,1849896.0
2017-02-01 10:00:00,12.02,12.05,11.97,11.99,828720.0,11.8573,11.8869,11.808,11.8277,828720.0
2017-02-01 10:30:00,11.99,12.01,11.93,11.94,849120.0,11.8277,11.8475,11.7686,11.7784,849120.0
2017-02-01 11:00:00,11.95,11.97,11.94,11.94,466968.0,11.7883,11.808,11.7784,11.7784,466968.0
2017-02-01 11:30:00,11.94,11.96,11.93,11.95,522752.0,11.7784,11.7981,11.7686,11.7883,522752.0
2017-02-01 12:00:00,11.96,11.98,11.96,11.98,193584.0,11.7981,11.8179,11.7981,11.8179,193584.0
2017-02-01 12:30:00,11.98,12.01,11.98,11.99,325640.0,11.8179,11.8475,11.8179,11.8277,325640.0
2017-02-01 13:00:00,11.99,12.01,11.99,11.99,227368.0,11.8277,11.8475,11.8277,11.8277,227368.0
2017-02-01 13:30:00,12.0,12.0,11.97,11.97,456328.0,11.8376,11.8376,11.808,11.808,456328.0
2017-02-01 14:00:00,11.97,12.05,11.96,12.04,1323832.0,11.808,11.8869,11.7981,11.8771,1323832.0
2017-02-01 14:30:00,12.04,12.04,11.99,12.02,477888.0,11.8771,11.8771,11.8277,11.8573,477888.0
2017-02-01 15:00:00,12.02,12.06,12.02,12.06,362224.0,11.8573,11.8968,11.8573,11.8968,362224.0
2017-02-01 15:30:00,12.05,12.07,12.03,12.03,1239904.0,11.8869,11.9067,11.8672,11.8672,1239904.0
2017-02-02 09:30:00,11.99,12.06,11.92,12.06,1571168.0,11.8277,11.8968,11.7587,11.8968,1571168.0
2017-02-02 10:00:00,12.06,12.06,12.02,12.02,592432.0,11.8968,11.8968,11.8573,11.8573,592432.0
2017-02-02 10:30:00,12.03,12.07,12.02,12.07,445128.0,11.8672,11.9067,11.8573,11.9067,445128.0
2017-02-02 11:00:00,12.08,12.08,12.05,12.05,333128.0,11.9165,11.9165,11.8869,11.8869,333128.0
2017-02-02 11:30:00,12.05,12.06,11.97,11.98,384320.0,11.8869,11.8968,11.808,11.8179,384320.0
2017-02-02 12:00:00,11.97,11.99,11.97,11.99,380712.0,11.808,11.8277,11.808,11.8277,380712.0
2017-02-02 12:30:00,11.99,12.03,11.99,12.0,252704.0,11.8277,11.8672,11.8277,11.8376,252704.0
2017-02-02 13:00:00,12.0,12.01,11.98,11.98,196720.0,11.8376,11.8475,11.8179,11.8179,196720.0
2017-02-02 13:30:00,11.98,12.03,11.98,12.01,151296.0,11.8179,11.8672,11.8179,11.8475,151296.0
2017-02-02 14:00:00,12.01,12.01,11.98,11.98,294056.0,11.8475,11.8475,11.8179,11.8179,294056.0
2017-02-02 14:30:00,11.97,11.99,11.96,11.98,310600.0,11.808,11.8277,11.7981,11.8179,310600.0
2017-02-02 15:00:00,11.99,12.01,11.98,12.01,356432.0,11.8277,11.8475,11.8179,11.8475,356432.0
2017-02-02 15:30:00,12.02,12.02,11.99,12.01,644824.0,11.8573,11.8573,11.8277,11.8475,644824.0
2017-02-03 09:30:00,12.04,12.07,12.02,12.05,1386168.0,11.8771,11.9067,11.8573,11.8869,1386168.0
2017-02-03 10:00:00,12.05,12.1,12.03,12.08,1021752.0,11.8869,11.9363,11.8672,11.9165,1021752.0
2017-02-03 10:30:00,12.08,12.08,12.05,12.06,487848.0,11.9165,11.9165,11.8869,11.8968,487848.0
2017-02-03 11:00:00,12.06,12.09,12.03,12.05,349192.0,11.8968,11.9264,11.8672,11.8869,349192.0
2017-02-03 11:30:00,12.04,12.05,12.01,12.04,409656.0,11.8771,11.8869,11.8475,11.8771,409656.0
2017-02-03 12:00:00,12.04,12.06,12.04,12.05,295736.0,11.8771,11.8968,11.8771,11.8869,295736.0
2017-02-03 12:30:00,12.05,12.06,12.05,12.05,100608.0,11.8869,11.8968,11.8869,11.8869,100608.0
2017-02-03 13:00:00,12.05,12.06,12.04,12.06,510528.0,11.8869,11.8968,11.8771,11.8968,510528.0
2017-02-03 13:30:00,12.06,12.06,12.04,12.05,197440.0,11.8968,11.8968,11.8771,11.8869,197440.0
2017-02-03 14:00:00,12.05,12.06,12.05,12.05,90936.0,11.8869,11.8968,11.8869,11.8869,90936.0
2017-02-03 14:30:00,12.06,12.07,12.06,12.06,162816.0,11.8968,11.9067,11.8968,11.8968,162816.0
2017-02-03 15:00:00,12.06,12.08,12.06,12.07,270648.0,11.8968,11.9165,11.8968,11.9067,270648.0
2017-02-03 15:30:00,12.07,12.08,12.06,12.08,847296.0,11.9067,11.9165,11.8968,11.9165,847296.0
2017-02-06 09:30:00,12.03,12.06,12.02,12.05,705328.0,11.8672,11.8968,11.8573,11.8869,705328.0
2017-02-06 10:00:00,12.05,12.07,12.04,12.07,248440.0,11.8869,11.9067,11.8771,11.9067,248440.0
2017-02-06 10:30:00,12.07,12.08,12.05,12.05,300656.0,11.9067,11.9165,11.8869,11.8869,300656.0
2017-02-06 11:00:00,12.05,12.11,12.05,12.11,954848.0,11.8869,11.9461,11.8869,11.9461,954848.0
2017-02-06 11:30:00,12.1,12.11,12.08,12.09,164800.0,11.9363,11.9461,11.9165,11.9264,164800.0
2017-02-06 12:00:00,12.09,12.09,12.08,12.09,209464.0,11.9264,11.9264,11.9165,11.9264,209464.0
2017-02-06 12:30:00,12.08,12.08,12.07,12.07,65520.0,11.9165,11.9165,11.9067,11.9067,65520.0
2017-02-06 13:00:00,12.08,12.08,12.05,12.06,292832.0,11.9165,11.9165,11.8869,11.8968,292832.0
2017-02-06 13:30:00,12.06,12.08,12.05,12.07,84800.0,11.8968,11.9165,11.8869,11.9067,84800.0
2017-02-06 14:00:00,12.07,12.08,12.06,12.07,123680.0,11.9067,11.9165,11.8968,11.9067,123680.0
2017-02-06 14:30:00,12.07,12.08,12.07,12.08,203088.0,11.9067,11.9165,11.9067,11.9165,203088.0
2017-02-06 15:00:00,12.08,12.09,12.08,12.09,80448.0,11.9165,11.9264,11.9165,11.9264,80448.0
2017-02-06 15:30:00,12.09,12.11,12.08,12.11,976672.0,11.9264,11.9461,11.9165,11.9461,976672.0
2017-02-07 09:30:00,12.15,12.19,12.14,12.18,1337496.0,11.9856,12.025,11.9757,12.0152,1337496.0
2017-02-07 10:00:00,12.18,12.21,12.18,12.19,348648.0,12.0152,12.0448,12.0152,12.025,348648.0
2017-02-07 10:30:00,12.19,12.24,12.19,12.23,395040.0,12.025,12.0744,12.025,12.0645,395040.0
2017-02-07 11:00:00,12.23,12.24,12.19,12.2,318480.0,12.0645,12.0744,12.025,12.0349,318480.0
2017-02-07 11:30:00,12.2,12.22,12.2,12.22,268992.0,12.0349,12.0546,12.0349,12.0546,268992.0
2017-02-07 12:00:00,12.22,12.23,12.18,12.19,356408.0,12.0546,12.0645,12.0152,12.025,356408.0
2017-02-07 12:30:00,12.19,12.2,12.15,12.17,765984.0,12.025,12.0349,11.9856,12.0053,765984.0
2017-02-07 13:00:00,12.17,12.19,12.16,12.19,438840.0,12.0053,12.025,11.9954,12.025,438840.0
2017-02-07 13:30:00,12.19,12.21,12.19,12.2,264784.0,12.025,12.0448,12.025,12.0349,264784.0
2017-02-07 14:00:00,12.2,12.21,12.17,12.18,331064.0,12.0349,12.0448,12.0053,12.0152,331064.0
2017-02-07 14:30:00,12.18,12.19,12.17,12.18,209040.0,12.0152,12.025,12.0053,12.0152,209040.0
2017-02-07 15:00:00,12.18,12.2,12.17,12.19,298696.0,12.0152,12.0349,12.0053,12.025,298696.0
2017-02-07 15:30:00,12.19,12.19,12.17,12.19,989360.0,12.025,12.025,12.0053,12.025,989360.0
2017-02-08 09:30:00,12.16,12.17,12.12,12.15,880680.0,11.9954,12.0053,11.956,11.9856,880680.0
2017-02-08 10:00:00,12.15,12.2,12.15,12.2,551856.0,11.9856,12.0349,11.9856,12.0349,551856.0
2017-02-08 10:30:00,12.2,12.24,12.18,12.23,653528.0,12.0349,12.0744,12.0152,12.0645,653528.0
2017-02-08 11:00:00,12.23,12.25,12.22,12.22,290328.0,12.0645,12.0842,12.0546,12.0546,290328.0
2017-02-08 11:30:00,12.22,12.23,12.21,12.22,114328.0,12.0546,12.0645,12.0448,12.0546,114328.0
2017-02-08 12:00:00,12.22,12.24,12.22,12.22,182904.0,12.0546,12.0744,12.0546,12.0546,182904.0
2017-02-08 12:30:00,12.22,12.22,12.2,12.22,256224.0,12.0546,12.0546,12.0349,12.0546,256224.0
2017-02-08 13:00:00,12.22,12.24,12.22,12.24,140752.0,12.0546,12.0744,12.0546,12.0744,140752.0
2017-02-08 13:30:00,12.23,12.25,12.23,12.24,140680.0,12.0645,12.0842,12.0645,12.0744,140680.0
2017-02-08 14:00:00,12.24,12.26,12.24,12.24,225144.0,12.0744,12.0941,12.0744,12.0744,225144.0
2017-02-08 14:30:00,12.24,12.25,12.24,12.25,183968.0,12.0744,12.0842,12.0744,12.0842,183968.0
2017-02-08 15:00:00,12.24,12.26,12.23,12.26,214920.0,12.0744,12.0941,12.0645,12.0941,214920.0
2017-02-08 15:30:00,12.26,12.27,12.23,12.24,594208.0,12.0941,12.104,12.0645,12.0744,594208.0
2017-02-09 09:30:00,12.26,12.3,12.24,12.27,1088616.0,12.0941,12.1335,12.0744,12.104,1088616.0
2017-02-09 10:00:00,12.28,12.31,12.26,12.3,863912.0,12.1138,12.1434,12.0941,12.1335,863912.0
2017-02-09 10:30:00,12.31,12.32,12.29,12.31,612168.0,12.1434,12.1533,12.1237,12.1434,612168.0
2017-02-09 11:00:00,12.31,12.36,12.31,12.35,937768.0,12.1434,12.1927,12.1434,12.1829,937768.0
2017-02-09 11:30:00,12.36,12.37,12.35,12.36,868416.0,12.1927,12.2026,12.1829,12.1927,868416.0
2017-02-09 12:00:00,12.36,12.36,12.34,12.34,315408.0,12.1927,12.1927,12.173,12.173,315408.0
2017-02-09 12:30:00,12.34,12.34,12.32,12.34,467928.0,12.173,12.173,12.1533,12.173,467928.0
2017-02-09 13:00:00,12.33,12.35,12.33,12.35,232944.0,12.1631,12.1829,12.1631,12.1829,232944.0
2017-02-09 13:30:00,12.35,12.36,12.33,12.36,247376.0,12.1829,12.1927,12.1631,12.1927,247376.0
2017-02-09 14:00:00,12.36,12.37,12.35,12.36,143960.0,12.1927,12.2026,12.1829,12.1927,143960.0
2017-02-09 14:30:00,12.36,12.38,12.36,12.37,311080.0,12.1927,12.2125,12.1927,12.2026,311080.0
2017-02-09 15:00:00,12.37,12.37,12.35,12.35,200904.0,12.2026,12.2026,12.1829,12.1829,200904.0
2017-02-09 15:30:00,12.35,12.35,12.32,12.32,1117384.0,12.1829,12.1829,12.1533,12.1533,1117384.0
2017-02-10 09:30:00,12.37,12.39,12.34,12.35,1274952.0,12.2026,12.2223,12.173,12.1829,1274952.0
2017-02-10 10:00:00,12.35,12.38,12.34,12.37,793848.0,12.1829,12.2125,12.173,12.2026,793848.0
2017-02-10 10:30:00,12.38,12.4,12.38,12.39,796392.0,12.2125,12.2322,12.2125,12.2223,796392.0
2017-02-10 11:00:00,12.39,12.4,12.37,12.38,488784.0,12.2223,12.2322,12.2026,12.2125,488784.0
2017-02-10 11:30:00,12.38,12.4,12.37,12.4,344720.0,12.2125,12.2322,12.2026,12.2322,344720.0
2017-02-10 12:00:00,12.4,12.41,12.38,12.41,355992.0,12.2322,12.2421,12.2125,12.2421,355992.0
2017-02-10 12:30:00,12.4,12.42,12.4,12.41,88328.0,12.2322,12.2519,12.2322,12.2421,88328.0
2017-02-10 13:00:00,12.41,12.44,12.41,12.42,334832.0,12.2421,12.2717,12.2421,12.2519,334832.0
2017-02-10 13:30:00,12.42,12.44,12.41,12.42,243152.0,12.2519,12.2717,12.2421,12.2519,243152.0
2017-02-10 14:00:00,12.42,12.43,12.41,12.42,230432.0,12.2519,12.2618,12.2421,12.2519,230432.0
2017-02-10 14:30:00,12.42,12.42,12.4,12.4,349840.0,12.2519,12.2519,12.2322,12.2322,349840.0
2017-02-10 15:00:00,12.4,12.42,12.4,12.4,681856.0,12.2322,12.2519,12.2322,12.2322,681856.0
2017-02-10 15:30:00,12.41,12.42,12.4,12.4,2451896.0,12.2421,12.2519,12.2322,12.2322,2451896.0
2017-02-13 09:30:00,12.48,12.5,12.47,12.49,1953288.0,12.3111,12.3308,12.3012,12.321,1953288.0
2017-02-13 10:00:00,12.5,12.52,12.5,12.52,400128.0,12.3308,12.3506,12.3308,12.3506,400128.0
2017-02-13 10:30:00,12.52,12.52,12.49,12.52,386512.0,12.3506,12.3506,12.321,12.3506,386512.0
2017-02-13 11:00:00,12.52,12.53,12.5,12.53,624648.0,12.3506,12.3604,12.3308,12.3604,624648.0
2017-02-13 11:30:00,12.52,12.53,12.52,12.52,370616.0,12.3506,12.3604,12.3506,12.3506,370616.0
2017-02-13 12:00:00,12.52,12.53,12.52,12.53,341104.0,12.3506,12.3604,12.3506,12.3604,341104.0
2017-02-13 12:30:00,12.53,12.55,12.53,12.54,300720.0,12.3604,12.3802,12.3604,12.3703,300720.0
2017-02-13 13:00:00,12.54,12.56,12.53,12.56,504072.0,12.3703,12.39,12.3604,12.39,504072.0
2017-02-13 13:30:00,12.56,12.56,12.55,12.56,316000.0,12.39,12.39,12.3802,12.39,316000.0
2017-02-13 14:00:00,12.56,12.57,12.55,12.56,192496.0,12.39,12.3999,12.3802,12.39,192496.0
2017-02-13 14:30:00,12.56,12.57,12.55,12.55,370544.0,12.39,12.3999,12.3802,12.3802,370544.0
2017-02-13 15:00:00,12.55,12.57,12.55,12.56,249272.0,12.3802,12.3999,12.3802,12.39,249272.0
2017-02-13 15:30:00,12.56,12.56,12.53,12.54,723864.0,12.39,12.39,12.3604,12.3703,723864.0
2017-02-14 09:30:00,12.55,12.55,12.52,12.54,1241056.0,12.3802,12.3802,12.3506,12.3703,1241056.0
2017-02-14 10:00:00,12.54,12.55,12.5,12.53,834792.0,12.3703,12.3802,12.3308,12.3604,834792.0
2017-02-14 10:30:00,12.53,12.53,12.47,12.51,551704.0,12.3604,12.3604,12.3012,12.3407,551704.0
2017-02-14 11:00:00,12.51,12.53,12.48,12.52,681200.0,12.3407,12.3604,12.3111,12.3506,681200.0
2017-02-14 11:30:00,12.52,12.56,12.52,12.55,356664.0,12.3506,12.39,12.3506,12.3802,356664.0
2017-02-14 12:00:00,12.55,12.57,12.55,12.56,347976.0,12.3802,12.3999,12.3802,12.39,347976.0
2017-02-14 12:30:00,12.56,12.59,12.56,12.59,371536.0,12.39,12.4196,12.39,12.4196,371536.0
2017-02-14 13:00:00,12.59,12.61,12.58,12.61,336584.0,12.4196,12.4394,12.4098,12.4394,336584.0
2017-02-14 13:30:00,12.61,12.62,12.6,12.61,391488.0,12.4394,12.4492,12.4295,12.4394,391488.0
2017-02-14 14:00:00,12.61,12.63,12.6,12.6,293744.0,12.4394,12.4591,12.4295,12.4295,293744.0
2017-02-14 14:30:00,12.6,12.61,12.59,12.59,456336.0,12.4295,12.4394,12.4196,12.4196,456336.0
2017-02-14 15:00:00,12.59,12.6,12.59,12.6,244704.0,12.4196,12.4295,12.4196,12.4295,244704.0
2017-02-14 15:30:00,12.6,12.63,12.59,12.63,799616.0,12.4295,12.4591,12.4196,12.4591,799616.0
2017-02-15 09:30:00,12.6,12.65,12.59,12.65,939552.0,12.4295,12.4788,12.4196,12.4788,939552.0
2017-02-15 10:00:00,12.65,12.65,12.62,12.64,787848.0,12.4788,12.4788,12.4492,12.4689,787848.0
2017-02-15 10:30:00,12.64,12.67,12.64,12.67,770328.0,12.4689,12.4985,12.4689,12.4985,770328.0
2017-02-15 11:00:00,12.67,12.71,12.66,12.71,499512.0,12.4985,12.538,12.4887,12.538,499512.0
2017-02-15 11:30:00,12.71,12.71,12.66,12.68,501536.0,12.538,12.538,12.4887,12.5084,501536.0
2017-02-15 12:00:00,12.69,12.69,12.67,12.69,569376.0,12.5183,12.5183,12.4985,12.5183,569376.0
2017-02-15 12:30:00,12.69,12.71,12.68,12.7,185696.0,12.5183,12.538,12.5084,12.5281,185696.0
2017-02-15 13:00:00,12.71,12.71,12.68,12.71,163560.0,12.538,12.538,12.5084,12.538,163560.0
2017-02-15 13:30:00,12.71,12.74,12.71,12.72,451320.0,12.538,12.5676,12.538,12.5479,451320.0
2017-02-15 14:00:00,12.72,12.74,12.71,12.73,301552.0,12.5479,12.5676,12.538,12.5577,301552.0
2017-02-15 14:30:00,12.73,12.75,12.73,12.75,543088.0,12.5577,12.5775,12.5577,12.5775,543088.0
2017-02-15 15:00:00,12.75,12.78,12.75,12.77,583424.0,12.5775,12.6071,12.5775,12.5972,583424.0
2017-02-15 15:30:00,12.77,12.78,12.76,12.77,700992.0,12.5972,12.6071,12.5873,12.5972,700992.0
2017-02-16 09:30:00,12.79,12.84,12.75,12.78,1076472.0,12.6169,12.6662,12.5775,12.6071,1076472.0
2017-02-16 10:00:00,12.78,12.81,12.75,12.8,706776.0,12.6071,12.6366,12.5775,12.6268,706776.0
2017-02-16 10:30:00,12.8,12.82,12.71,12.74,962680.0,12.6268,12.6465,12.538,12.5676,962680.0
2017-02-16 11:00:00,12.74,12.75,12.7,12.75,542280.0,12.5676,12.5775,12.5281,12.5775,542280.0
2017-02-16 11:30:00,12.75,12.75,12.72,12.74,443536.0,12.5775,12.5775,12.5479,12.5676,443536.0
2017-02-16 12:00:00,12.74,12.75,12.72,12.75,573232.0,12.5676,12.5775,12.5479,12.5775,573232.0
2017-02-16 12:30:00,12.75,12.76,12.74,12.74,322592.0,12.5775,12.5873,12.5676,12.5676,322592.0
2017-02-16 13:00:00,12.73,12.74,12.72,12.73,483064.0,12.5577,12.5676,12.5479,12.5577,483064.0
2017-02-16 13:30:00,12.73,12.74,12.71,12.73,242656.0,12.5577,12.5676,12.538,12.5577,242656.0
2017-02-16 14:00:00,12.74,12.75,12.71,12.72,497104.0,12.5676,12.5775,12.538,12.5479,497104.0
2017-02-16 14:30:00,12.72,12.74,12.71,12.74,434224.0,12.5479,12.5676,12.538,12.5676,434224.0
2017-02-16 15:00:00,12.74,12.76,12.74,12.75,661224.0,12.5676,12.5873,12.5676,12.5775,661224.0
2017-02-16 15:30:00,12.75,12.77,12.74,12.76,739720.0,12.5775,12.5972,12.5676,12.5873,739720.0
2017-02-17 09:30:00,12.73,12.78,12.72,12.78,1024176.0,12.5577,12.6071,12.5479,12.6071,1024176.0
2017-02-17 10:00:00,12.78,12.81,12.77,12.8,589552.0,12.6071,12.6366,12.5972,12.6268,589552.0
2017-02-17 10:30:00,12.8,12.8,12.78,12.78,380872.0,12.6268,12.6268,12.6071,12.6071,380872.0
2017-02-17 11:00:00,12.77,12.79,12.75,12.76,313320.0,12.5972,12.6169,12.5775,12.5873,313320.0
2017-02-17 11:30:00,12.77,12.79,12.77,12.78,194760.0,12.5972,12.6169,12.5972,12.6071,194760.0
2017-02-17 12:00:00,12.78,12.8,12.78,12.79,130440.0,12.6071,12.6268,12.6071,12.6169,130440.0
2017-02-17 12:30:00,12.8,12.81,12.79,12.81,126712.0,12.6268,12.6366,12.6169,12.6366,126712.0
2017-02-17 13:00:00,12.81,12.81,12.79,12.81,131320.0,12.6366,12.6366,12.6169,12.6366,131320.0
2017-02-17 13:30:00,12.81,12.81,12.8,12.81,97912.0,12.6366,12.6366,12.6268,12.6366,97912.0
2017-02-17 14:00:00,12.8,12.81,12.8,12.81,210088.0,12.6268,12.6366,12.6268,12.6366,210088.0
2017-02-17 14:30:00,12.81,12.84,12.81,12.82,636328.0,12.6366,12.6662,12.6366,12.6465,636328.0
2017-02-17 15:00:00,12.83,12.84,12.83,12.84,447592.0,12.6564,12.6662,12.6564,12.6662,447592.0
2017-02-17 15:30:00,12.84,12.88,12.83,12.88,975136.0,12.6662,12.7057,12.6564,12.7057,975136.0
2017-02-21 09:30:00,12.92,12.99,12.91,12.97,1436928.0,12.7452,12.8142,12.7353,12.7945,1436928.0
2017-02-21 10:00:00,12.97,13.0,12.96,12.98,993232.0,12.7945,12.8241,12.7846,12.8043,993232.0
2017-02-21 10:30:00,12.98,13.01,12.98,12.99,1048288.0,12.8043,12.8339,12.8043,12.8142,1048288.0
2017-02-21 11:00:00,12.98,12.99,12.95,12.95,802320.0,12.8043,12.8142,12.7748,12.7748,802320.0
2017-02-21 11:30:00,12.95,12.96,12.93,12.95,651656.0,12.7748,12.7846,12.755,12.7748,651656.0
2017-02-21 12:00:00,12.95,12.96,12.93,12.95,564720.0,12.7748,12.7846,12.755,12.7748,564720.0
2017-02-21 12:30:00,12.95,12.96,12.93,12.94,422600.0,12.7748,12.7846,12.755,12.7649,422600.0
2017-02-21 13:00:00,12.94,12.96,12.94,12.96,480312.0,12.7649,12.7846,12.7649,12.7846,480312.0
2017-02-21 13:30:00,12.96,12.96,12.93,12.95,168000.0,12.7846,12.7846,12.755,12.7748,168000.0
2017-02-21 14:00:00,12.95,12.97,12.94,12.97,340520.0,12.7748,12.7945,12.7649,12.7945,340520.0
2017-02-21 14:30:00,12.97,12.98,12.96,12.98,576888.0,12.7945,12.8043,12.7846,12.8043,576888.0
2017-02-21 15:00:00,12.98,12.99,12.97,12.99,493760.0,12.8043,12.8142,12.7945,12.8142,493760.0
2017-02-21 15:30:00,12.99,13.02,12.99,13.0,652384.0,12.8142,12.8438,12.8142,12.8241,652384.0
2017-02-22 09:30:00,12.98,12.99,12.94,12.95,780280.0,12.8043,12.8142,12.7649,12.7748,780280.0
2017-02-22 10:00:00,12.95,13.0,12.95,12.99,1080344.0,12.7748,12.8241,12.7748,12.8142,1080344.0
2017-02-22 10:30:00,12.99,13.01,12.98,12.98,787248.0,12.8142,12.8339,12.8043,12.8043,787248.0
2017-02-22 11:00:00,12.99,12.99,12.96,12.99,473048.0,12.8142,12.8142,12.7846,12.8142,473048.0
2017-02-22 11:30:00,12.99,13.0,12.98,12.98,179784.0,12.8142,12.8241,12.8043,12.8043,179784.0
2017-02-22 12:00:00,12.98,13.01,12.98,13.0,254248.0,12.8043,12.8339,12.8043,12.8241,254248.0
2017-02-22 12:30:00,13.0,13.02,13.0,13.01,341600.0,12.8241,12.8438,12.8241,12.8339,341600.0
2017-02-22 13:00:00,13.01,13.02,13.01,13.02,176904.0,12.8339,12.8438,12.8339,12.8438,176904.0
2017-02-22 13:30:00,13.02,13.02,13.01,13.02,150088.0,12.8438,12.8438,12.8339,12.8438,150088.0
2017-02-22 14:00:00,13.01,13.03,12.98,13.01,705288.0,12.8339,12.8537,12.8043,12.8339,705288.0
2017-02-22 14:30:00,13.01,13.01,12.98,12.99,473440.0,12.8339,12.8339,12.8043,12.8142,473440.0
2017-02-22 15:00:00,12.98,13.01,12.98,13.01,336248.0,12.8043,12.8339,12.8043,12.8339,336248.0
2017-02-22 15:30:00,13.01,13.02,13.0,13.01,960288.0,12.8339,12.8438,12.8241,12.8339,960288.0
2017-02-23 09:30:00,13.05,13.05,12.95,12.98,1590816.0,12.8734,12.8734,12.7748,12.8043,1590816.0
2017-02-23 10:00:00,12.98,12.98,12.9,12.91,1589328.0,12.8043,12.8043,12.7254,12.7353,1589328.0
2017-02-23 10:30:00,12.91,12.93,12.85,12.86,1191920.0,12.7353,12.755,12.6761,12.686,1191920.0
2017-02-23 11:00:00,12.87,12.87,12.81,12.84,1146784.0,12.6958,12.6958,12.6366,12.6662,1146784.0
2017-02-23 11:30:00,12.84,12.89,12.84,12.87,483416.0,12.6662,12.7156,12.6662,12.6958,483416.0
2017-02-23 12:00:00,12.88,12.9,12.86,12.9,345144.0,12.7057,12.7254,12.686,12.7254,345144.0
2017-02-23 12:30:00,12.9,12.92,12.89,12.9,331048.0,12.7254,12.7452,12.7156,12.7254,331048.0
2017-02-23 13:00:00,12.9,12.91,12.88,12.88,159008.0,12.7254,12.7353,12.7057,12.7057,159008.0
2017-02-23 13:30:00,12.88,12.91,12.88,12.9,230688.0,12.7057,12.7353,12.7057,12.7254,230688.0
2017-02-23 14:00:00,12.9,12.92,12.89,12.91,365368.0,12.7254,12.7452,12.7156,12.7353,365368.0
2017-02-23 14:30:00,12.9,12.93,12.9,12.93,228720.0,12.7254,12.755,12.7254,12.755,228720.0
2017-02-23 15:00:00,12.93,12.94,12.91,12.91,453184.0,12.755,12.7649,12.7353,12.7353,453184.0
2017-02-23 15:30:00,12.91,12.92,12.88,12.92,634048.0,12.7353,12.7452,12.7057,12.7452,634048.0
2017-02-24 09:30:00,12.8,12.86,12.78,12.86,1871240.0,12.6268,12.686,12.6071,12.686,1871240.0
2017-02-24 10:00:00,12.86,12.87,12.8,12.81,1356952.0,12.686,12.6958,12.6268,12.6366,1356952.0
2017-02-24 10:30:00,12.82,12.86,12.82,12.85,931088.0,12.6465,12.686,12.6465,12.6761,931088.0
2017-02-24 11:00:00,12.85,12.88,12.85,12.87,544280.0,12.6761,12.7057,12.6761,12.6958,544280.0
2017-02-24 11:30:00,12.87,12.87,12.83,12.83,349728.0,12.6958,12.6958,12.6564,12.6564,349728.0
2017-02-24 12:00:00,12.83,12.87,12.83,12.87,255432.0,12.6564,12.6958,12.6564,12.6958,255432.0
2017-02-24 12:30:00,12.87,12.88,12.86,12.88,354480.0,12.6958,12.7057,12.686,12.7057,354480.0
2017-02-24 13:00:00,12.87,12.87,12.85,12.85,449248.0,12.6958,12.6958,12.6761,12.6761,449248.0
2017-02-24 13:30:00,12.85,12.87,12.85,12.87,231176.0,12.6761,12.6958,12.6761,12.6958,231176.0
2017-02-24 14:00:00,12.87,12.88,12.87,12.88,381136.0,12.6958,12.7057,12.6958,12.7057,381136.0
2017-02-24 14:30:00,12.88,12.9,12.87,12.88,257600.0,12.7057,12.7254,12.6958,12.7057,257600.0
2017-02-24 15:00:00,12.88,12.9,12.87,12.9,491008.0,12.7057,12.7254,12.6958,12.7254,491008.0
2017-02-24 15:30:00,12.9,12.96,12.9,12.96,673288.0,12.7254,12.7846,12.7254,12.7846,673288.0
2017-02-27 09:30:00,12.91,12.93,12.87,12.93,1090080.0,12.7353,12.755,12.6958,12.755,1090080.0
2017-02-27 10:00:00,12.92,12.93,12.88,12.93,994088.0,12.7452,12.755,12.7057,12.755,994088.0
2017-02-27 10:30:00,12.93,12.94,12.92,12.92,615944.0,12.755,12.7649,12.7452,12.7452,615944.0
2017-02-27 11:00:00,12.93,12.96,12.93,12.94,283400.0,12.755,12.7846,12.755,12.7649,283400.0
2017-02-27 11:30:00,12.95,12.95,12.93,12.93,808288.0,12.7748,12.7748,12.755,12.755,808288.0
2017-02-27 12:00:00,12.93,12.94,12.92,12.94,461496.0,12.755,12.7649,12.7452,12.7649,461496.0
2017-02-27 12:30:00,12.93,12.94,12.92,12.93,161832.0,12.755,12.7649,12.7452,12.755,161832.0
2017-02-27 13:00:00,12.93,12.95,12.92,12.95,235456.0,12.755,12.7748,12.7452,12.7748,235456.0
2017-02-27 13:30:00,12.95,12.96,12.95,12.96,275456.0,12.7748,12.7846,12.7748,12.7846,275456.0
2017-02-27 14:00:00,12.96,12.97,12.95,12.96,331200.0,12.7846,12.7945,12.7748,12.7846,331200.0
2017-02-27 14:30:00,12.96,12.97,12.96,12.97,215720.0,12.7846,12.7945,12.7846,12.7945,215720.0
2017-02-27 15:00:00,12.97,12.98,12.96,12.98,709352.0,12.7945,12.8043,12.7846,12.8043,709352.0
2017-02-27 15:30:00,12.98,12.99,12.97,12.99,804680.0,12.8043,12.8142,12.7945,12.8142,804680.0
2017-02-28 09:30:00,12.98,13.0,12.94,12.95,1117800.0,12.8043,12.8241,12.7649,12.7748,1117800.0
2017-02-28 10:00:00,12.95,12.97,12.95,12.95,940416.0,12.7748,12.7945,12.7748,12.7748,940416.0
2017-02-28 10:30:00,12.95,12.96,12.93,12.96,501232.0,12.7748,12.7846,12.755,12.7846,501232.0
2017-02-28 11:00:00,12.96,12.97,12.94,12.97,319688.0,12.7846,12.7945,12.7649,12.7945,319688.0
2017-02-28 11:30:00,12.97,12.97,12.95,12.95,189776.0,12.7945,12.7945,12.7748,12.7748,189776.0
2017-02-28 12:00:00,12.94,12.95,12.84,12.86,815744.0,12.7649,12.7748,12.6662,12.686,815744.0
2017-02-28 12:30:00,12.86,12.89,12.86,12.88,277840.0,12.686,12.7156,12.686,12.7057,277840.0
2017-02-28 13:00:00,12.88,12.91,12.88,12.9,547456.0,12.7057,12.7353,12.7057,12.7254,547456.0
2017-02-28 13:30:00,12.9,12.92,12.9,12.92,391168.0,12.7254,12.7452,12.7254,12.7452,391168.0
2017-02-28 14:00:00,12.92,12.92,12.88,12.89,469248.0,12.7452,12.7452,12.7057,12.7156,469248.0
2017-02-28 14:30:00,12.89,12.91,12.88,12.9,180744.0,12.7156,12.7353,12.7057,12.7254,180744.0
2017-02-28 15:00:00,12.9,12.92,12.9,12.9,305168.0,12.7254,12.7452,12.7254,12.7254,305168.0
2017-02-28 15:30:00,12.9,12.92,12.86,12.91,1000992.0,12.7254,12.7452,12.686,12.7353,1000992.0
2017-03-01 09:30:00,13.07,13.09,13.03,13.06,2126840.0,12.8931,12.9129,12.8537,12.8833,2126840.0
2017-03-01 10:00:00,13.06,13.12,13.06,13.1,770800.0,12.8833,12.9425,12.8833,12.9227,770800.0
2017-03-01 10:30:00,13.1,13.11,13.08,13.1,521776.0,12.9227,12.9326,12.903,12.9227,521776.0
2017-03-01 11:00:00,13.1,13.14,13.1,13.14,429664.0,12.9227,12.9622,12.9227,12.9622,429664.0
2017-03-01 11:30:00,13.14,13.17,13.13,13.16,209952.0,12.9622,12.9918,12.9523,12.9819,209952.0
2017-03-01 12:00:00,13.16,13.22,13.16,13.19,444184.0,12.9819,13.0411,12.9819,13.0115,444184.0
2017-03-01 12:30:00,13.19,13.2,13.17,13.18,278072.0,13.0115,13.0214,12.9918,13.0016,278072.0
2017-03-01 13:00:00,13.18,13.19,13.17,13.18,544216.0,13.0016,13.0115,12.9918,13.0016,544216.0
2017-03-01 13:30:00,13.18,13.19,13.17,13.19,182832.0,13.0016,13.0115,12.9918,13.0115,182832.0
2017-03-01 14:00:00,13.19,13.22,13.18,13.22,311712.0,13.0115,13.0411,13.0016,13.0411,311712.0
2017-03-01 14:30:00,13.22,13.23,13.21,13.23,226136.0,13.0411,13.051,13.0312,13.051,226136.0
2017-03-01 15:00:00,13.22,13.23,13.2,13.21,134840.0,13.0411,13.051,13.0214,13.0312,134840.0
2017-03-01 15:30:00,13.21,13.24,13.19,13.2,884824.0,13.0312,13.0608,13.0115,13.0214,884824.0
2017-03-02 09:30:00,13.19,13.19,13.14,13.16,709496.0,13.0115,13.0115,12.9622,12.9819,709496.0
2017-03-02 10:00:00,13.17,13.18,13.12,13.14,377336.0,12.9918,13.0016,12.9425,12.9622,377336.0
2017-03-02 10:30:00,13.14,13.14,13.12,13.12,503896.0,12.9622,12.9622,12.9425,12.9425,503896.0
2017-03-02 11:00:00,13.12,13.13,13.07,13.1,670640.0,12.9425,12.9523,12.8931,12.9227,670640.0
2017-03-02 11:30:00,13.1,13.11,13.07,13.11,346272.0,12.9227,12.9326,12.8931,12.9326,346272.0
2017-03-02 12:00:00,13.11,13.12,13.07,13.08,217896.0,12.9326,12.9425,12.8931,12.903,217896.0
2017-03-02 12:30:00,13.08,13.1,13.08,13.1,352864.0,12.903,12.9227,12.903,12.9227,352864.0
2017-03-02 13:00:00,13.1,13.1,13.07,13.1,129408.0,12.9227,12.9227,12.8931,12.9227,129408.0
2017-03-02 13:30:00,13.1,13.1,13.08,13.09,136648.0,12.9227,12.9227,12.903,12.9129,136648.0
2017-03-02 14:00:00,13.09,13.1,13.08,13.1,367648.0,12.9129,12.9227,12.903,12.9227,367648.0
2017-03-02 14:30:00,13.1,13.12,13.1,13.11,404688.0,12.9227,12.9425,12.9227,12.9326,404688.0
2017-03-02 15:00:00,13.1,13.11,13.04,13.07,434592.0,12.9227,12.9326,12.8635,12.8931,434592.0
2017-03-02 15:30:00,13.07,13.08,13.03,13.06,955880.0,12.8931,12.903,12.8537,12.8833,955880.0
2017-03-03 09:30:00,13.03,13.07,13.02,13.03,722928.0,12.8537,12.8931,12.8438,12.8537,722928.0
2017-03-03 10:00:00,13.03,13.06,12.98,12.99,660688.0,12.8537,12.8833,12.8043,12.8142,660688.0
2017-03-03 10:30:00,12.99,13.03,12.97,13.01,794408.0,12.8142,12.8537,12.7945,12.8339,794408.0
2017-03-03 11:00:00,13.0,13.02,12.99,13.01,203720.0,12.8241,12.8438,12.8142,12.8339,203720.0
2017-03-03 11:30:00,13.01,13.04,13.0,13.04,450232.0,12.8339,12.8635,12.8241,12.8635,450232.0
2017-03-03 12:00:00,13.03,13.06,13.03,13.06,90728.0,12.8537,12.8833,12.8537,12.8833,90728.0
2017-03-03 12:30:00,13.06,13.07,13.05,13.07,281200.0,12.8833,12.8931,12.8734,12.8931,281200.0
2017-03-03 13:00:00,13.06,13.09,13.03,13.06,1153712.0,12.8833,12.9129,12.8537,12.8833,1153712.0
2017-03-03 13:30:00,13.06,13.08,13.05,13.08,298048.0,12.8833,12.903,12.8734,12.903,298048.0
2017-03-03 14:00:00,13.08,13.09,13.06,13.07,83400.0,12.903,12.9129,12.8833,12.8931,83400.0
2017-03-03 14:30:00,13.07,13.09,13.07,13.09,113600.0,12.8931,12.9129,12.8931,12.9129,113600.0
2017-03-03 15:00:00,13.08,13.1,13.08,13.09,276424.0,12.903,12.9227,12.903,12.9129,276424.0
2017-03-03 15:30:00,13.1,13.11,13.08,13.11,1221464.0,12.9227,12.9326,12.903,12.9326,1221464.0
2017-03-06 09:30:00,13.02,13.04,12.97,13.01,1244024.0,12.8438,12.8635,12.7945,12.8339,1244024.0
2017-03-06 10:00:00,13.0,13.01,12.95,12.96,486992.0,12.8241,12.8339,12.7748,12.7846,486992.0
2017-03-06 10:30:00,12.96,12.97,12.94,12.95,295328.0,12.7846,12.7945,12.7649,12.7748,295328.0
2017-03-06 11:00:00,12.95,12.99,12.95,12.98,491360.0,12.7748,12.8142,12.7748,12.8043,491360.0
2017-03-06 11:30:00,12.98,12.98,12.97,12.97,206400.0,12.8043,12.8043,12.7945,12.7945,206400.0
2017-03-06 12:00:00,12.97,12.99,12.97,12.99,212656.0,12.7945,12.8142,12.7945,12.8142,212656.0
2017-03-06 12:30:00,12.98,13.01,12.98,13.01,184160.0,12.8043,12.8339,12.8043,12.8339,184160.0
2017-03-06 13:00:00,13.01,13.06,13.01,13.05,440336.0,12.8339,12.8833,12.8339,12.8734,440336.0
2017-03-06 13:30:00,13.06,13.07,13.04,13.05,563280.0,12.8833,12.8931,12.8635,12.8734,563280.0
2017-03-06 14:00:00,13.05,13.06,13.05,13.06,157976.0,12.8734,12.8833,12.8734,12.8833,157976.0
2017-03-06 14:30:00,13.06,13.06,13.05,13.05,278096.0,12.8833,12.8833,12.8734,12.8734,278096.0
2017-03-06 15:00:00,13.06,13.08,13.05,13.07,134208.0,12.8833,12.903,12.8734,12.8931,134208.0
2017-03-06 15:30:00,13.06,13.09,13.04,13.05,519848.0,12.8833,12.9129,12.8635,12.8734,519848.0
2017-03-07 09:30:00,12.99,13.03,12.97,13.01,714000.0,12.8142,12.8537,12.7945,12.8339,714000.0
2017-03-07 10:00:00,13.01,13.09,13.01,13.09,649088.0,12.8339,12.9129,12.8339,12.9129,649088.0
2017-03-07 10:30:00,13.09,13.12,13.09,13.09,364464.0,12.9129,12.9425,12.9129,12.9129,364464.0
2017-03-07 11:00:00,13.09,13.09,13.03,13.03,206880.0,12.9129,12.9129,12.8537,12.8537,206880.0
2017-03-07 11:30:00,13.03,13.03,13.01,13.02,250976.0,12.8537,12.8537,12.8339,12.8438,250976.0
2017-03-07 12:00:00,13.03,13.03,12.99,13.01,426328.0,12.8537,12.8537,12.8142,12.8339,426328.0
2017-03-07 12:30:00,13.01,13.03,13.0,13.03,297568.0,12.8339,12.8537,12.8241,12.8537,297568.0
2017-03-07 13:00:00,13.03,13.05,13.02,13.05,250136.0,12.8537,12.8734,12.8438,12.8734,250136.0
2017-03-07 13:30:00,13.05,13.05,13.02,13.03,347448.0,12.8734,12.8734,12.8438,12.8537,347448.0
2017-03-07 14:00:00,13.02,13.03,13.02,13.03,228136.0,12.8438,12.8537,12.8438,12.8537,228136.0
2017-03-07 14:30:00,13.03,13.05,13.02,13.04,383960.0,12.8537,12.8734,12.8438,12.8635,383960.0
2017-03-07 15:00:00,13.04,13.05,13.02,13.02,124864.0,12.8635,12.8734,12.8438,12.8438,124864.0
2017-03-07 15:30:00,13.02,13.02,12.96,13.0,791208.0,12.8438,12.8438,12.7846,12.8241,791208.0
2017-03-08 09:30:00,13.01,13.09,12.99,13.09,731960.0,12.8339,12.9129,12.8142,12.9129,731960.0
2017-03-08 10:00:00,13.09,13.11,13.05,13.11,436784.0,12.9129,12.9326,12.8734,12.9326,436784.0
2017-03-08 10:30:00,13.11,13.11,13.08,13.1,164400.0,12.9326,12.9326,12.903,12.9227,164400.0
2017-03-08 11:00:00,13.1,13.13,13.1,13.1,249352.0,12.9227,12.9523,12.9227,12.9227,249352.0
2017-03-08 11:30:00,13.1,13.1,13.02,13.05,350808.0,12.9227,12.9227,12.8438,12.8734,350808.0
2017-03-08 12:00:00,13.04,13.06,13.04,13.06,297472.0,12.8635,12.8833,12.8635,12.8833,297472.0
2017-03-08 12:30:00,13.06,13.08,13.06,13.07,225840.0,12.8833,12.903,12.8833,12.8931,225840.0
2017-03-08 13:00:00,13.08,13.11,13.08,13.1,122768.0,12.903,12.9326,12.903,12.9227,122768.0
2017-03-08 13:30:00,13.11,13.11,13.1,13.1,358696.0,12.9326,12.9326,12.9227,12.9227,358696.0
2017-03-08 14:00:00,13.09,13.11,13.03,13.04,141624.0,12.9129,12.9326,12.8537,12.8635,141624.0
2017-03-08 14:30:00,13.04,13.07,13.03,13.06,299536.0,12.8635,12.8931,12.8537,12.8833,299536.0
2017-03-08 15:00:00,13.07,13.08,13.06,13.06,72000.0,12.8931,12.903,12.8833,12.8833,72000.0
2017-03-08 15:30:00,13.06,13.06,13.01,13.05,819224.0,12.8833,12.8833,12.8339,12.8734,819224.0
2017-03-09 09:30:00,13.04,13.08,12.99,13.06,966256.0,12.8635,12.903,12.8142,12.8833,966256.0
2017-03-09 10:00:00,13.07,13.1,13.05,13.05,304240.0,12.8931,12.9227,12.8734,12.8734,304240.0
2017-03-09 10:30:00,13.06,13.08,13.04,13.07,506904.0,12.8833,12.903,12.8635,12.8931,506904.0
2017-03-09 11:00:00,13.08,13.08,13.05,13.06,520960.0,12.903,12.903,12.8734,12.8833,520960.0
2017-03-09 11:30:00,13.08,13.09,13.07,13.07,186384.0,12.903,12.9129,12.8931,12.8931,186384.0
2017-03-09 12:00:00,13.08,13.08,13.06,13.06,105560.0,12.903,12.903,12.8833,12.8833,105560.0
2017-03-09 12:30:00,13.06,13.07,13.05,13.07,342288.0,12.8833,12.8931,12.8734,12.8931,342288.0
2017-03-09 13:00:00,13.07,13.08,13.06,13.06,99168.0,12.8931,12.903,12.8833,12.8833,99168.0
2017-03-09 13:30:00,13.06,13.06,13.02,13.02,400096.0,12.8833,12.8833,12.8438,12.8438,400096.0
2017-03-09 14:00:00,13.02,13.02,12.93,12.97,766720.0,12.8438,12.8438,12.755,12.7945,766720.0
2017-03-09 14:30:00,12.97,13.0,12.95,13.0,238424.0,12.7945,12.8241,12.7748,12.8241,238424.0
2017-03-09 15:00:00,13.01,13.06,13.01,13.05,365384.0,12.8339,12.8833,12.8339,12.8734,365384.0
2017-03-09 15:30:00,13.06,13.09,13.06,13.06,720680.0,12.8833,12.9129,12.8833,12.8833,720680.0
2017-03-10 09:30:00,13.18,13.21,13.14,13.2,1060168.0,13.0016,13.0312,12.9622,13.0214,1060168.0
2017-03-10 10:00:00,13.21,13.22,13.18,13.19,484048.0,13.0312,13.0411,13.0016,13.0115,484048.0
2017-03-10 10:30:00,13.19,13.19,13.13,13.16,681768.0,13.0115,13.0115,12.9523,12.9819,681768.0
2017-03-10 11:00:00,13.16,13.18,13.13,13.18,486960.0,12.9819,13.0016,12.9523,13.0016,486960.0
2017-03-10 11:30:00,13.18,13.18,13.15,13.16,256696.0,13.0016,13.0016,12.972,12.9819,256696.0
2017-03-10 12:00:00,13.15,13.16,13.15,13.15,79600.0,12.972,12.9819,12.972,12.972,79600.0
2017-03-10 12:30:00,13.15,13.15,13.08,13.1,347280.0,12.972,12.972,12.903,12.9227,347280.0
2017-03-10 13:00:00,13.11,13.11,13.06,13.09,288016.0,12.9326,12.9326,12.8833,12.9129,288016.0
2017-03-10 13:30:00,13.09,13.12,13.08,13.12,155320.0,12.9129,12.9425,12.903,12.9425,155320.0
2017-03-10 14:00:00,13.12,13.15,13.11,13.14,227696.0,12.9425,12.972,12.9326,12.9622,227696.0
2017-03-10 14:30:00,13.14,13.15,13.13,13.14,262128.0,12.9622,12.972,12.9523,12.9622,262128.0
2017-03-10 15:00:00,13.14,13.16,13.14,13.16,216296.0,12.9622,12.9819,12.9622,12.9819,216296.0
2017-03-10 15:30:00,13.16,13.17,13.15,13.17,516664.0,12.9819,12.9918,12.972,12.9918,516664.0
2017-03-13 09:30:00,13.16,13.2,13.16,13.17,472648.0,12.9819,13.0214,12.9819,12.9918,472648.0
2017-03-13 10:00:00,13.18,13.19,13.15,13.17,435880.0,13.0016,13.0115,12.972,12.9918,435880.0
2017-03-13 10:30:00,13.17,13.18,13.16,13.17,196560.0,12.9918,13.0016,12.9819,12.9918,196560.0
2017-03-13 11:00:00,13.17,13.19,13.16,13.17,296224.0,12.9918,13.0115,12.9819,12.9918,296224.0
2017-03-13 11:30:00,13.17,13.18,13.16,13.18,357968.0,12.9918,13.0016,12.9819,13.0016,357968.0
2017-03-13 12:00:00,13.19,13.2,13.16,13.17,281296.0,13.0115,13.0214,12.9819,12.9918,281296.0
2017-03-13 12:30:00,13.17,13.19,13.17,13.19,84024.0,12.9918,13.0115,12.9918,13.0115,84024.0
2017-03-13 13:00:00,13.19,13.2,13.19,13.19,143128.0,13.0115,13.0214,13.0115,13.0115,143128.0
2017-03-13 13:30:00,13.19,13.19,13.18,13.18,56032.0,13.0115,13.0115,13.0016,13.0016,56032.0
2017-03-13 14:00:00,13.19,13.21,13.18,13.21,188640.0,13.0115,13.0312,13.0016,13.0312,188640.0
2017-03-13 14:30:00,13.2,13.21,13.2,13.21,68120.0,13.0214,13.0312,13.0214,13.0312,68120.0
2017-03-13 15:00:00,13.21,13.21,13.2,13.2,76344.0,13.0312,13.0312,13.0214,13.0214,76344.0
2017-03-13 15:30:00,13.21,13.22,13.2,13.21,313736.0,13.0312,13.0411,13.0214,13.0312,313736.0
2017-03-14 09:30:00,13.16,13.17,13.1,13.12,861392.0,12.9819,12.9918,12.9227,12.9425,861392.0
2017-03-14 10:00:00,13.12,13.13,13.06,13.06,613432.0,12.9425,12.9523,12.8833,12.8833,613432.0
2017-03-14 10:30:00,13.06,13.1,13.05,13.1,540520.0,12.8833,12.9227,12.8734,12.9227,540520.0
2017-03-14 11:00:00,13.1,13.12,13.07,13.11,390576.0,12.9227,12.9425,12.8931,12.9326,390576.0
2017-03-14 11:30:00,13.11,13.13,13.11,13.13,212304.0,12.9326,12.9523,12.9326,12.9523,212304.0
2017-03-14 12:00:00,13.13,13.14,13.09,13.1,341616.0,12.9523,12.9622,12.9129,12.9227,341616.0
2017-03-14 12:30:00,13.11,13.11,13.09,13.1,290808.0,12.9326,12.9326,12.9129,12.9227,290808.0
2017-03-14 13:00:00,13.11,13.14,13.1,13.14,253720.0,12.9326,12.9622,12.9227,12.9622,253720.0
2017-03-14 13:30:00,13.13,13.14,13.13,13.13,86200.0,12.9523,12.9622,12.9523,12.9523,86200.0
2017-03-14 14:00:00,13.13,13.14,13.11,13.13,98952.0,12.9523,12.9622,12.9326,12.9523,98952.0
2017-03-14 14:30:00,13.13,13.14,13.12,13.12,93584.0,12.9523,12.9622,12.9425,12.9425,93584.0
2017-03-14 15:00:00,13.13,13.15,13.13,13.15,340792.0,12.9523,12.972,12.9523,12.972,340792.0
2017-03-14 15:30:00,13.16,13.16,13.14,13.15,413856.0,12.9819,12.9819,12.9622,12.972,413856.0
2017-03-15 09:30:00,13.21,13.21,13.14,13.16,610824.0,13.0312,13.0312,12.9622,12.9819,610824.0
2017-03-15 10:00:00,13.16,13.17,13.12,13.15,503112.0,12.9819,12.9918,12.9425,12.972,503112.0
2017-03-15 10:30:00,13.16,13.16,13.13,13.14,429008.0,12.9819,12.9819,12.9523,12.9622,429008.0
2017-03-15 11:00:00,13.14,13.16,13.14,13.16,201536.0,12.9622,12.9819,12.9622,12.9819,201536.0
2017-03-15 11:30:00,13.16,13.17,13.16,13.17,126344.0,12.9819,12.9918,12.9819,12.9918,126344.0
2017-03-15 12:00:00,13.17,13.19,13.17,13.19,238800.0,12.9918,13.0115,12.9918,13.0115,238800.0
2017-03-15 12:30:00,13.19,13.23,13.19,13.22,445200.0,13.0115,13.051,13.0115,13.0411,445200.0
2017-03-15 13:00:00,13.22,13.22,13.19,13.2,105120.0,13.0411,13.0411,13.0115,13.0214,105120.0
2017-03-15 13:30:00,13.19,13.21,13.19,13.19,153664.0,13.0115,13.0312,13.0115,13.0115,153664.0
2017-03-15 14:00:00,13.2,13.32,13.2,13.28,1161392.0,13.0214,13.1397,13.0214,13.1003,1161392.0
2017-03-15 14:30:00,13.28,13.33,13.26,13.31,845280.0,13.1003,13.1496,13.0806,13.1299,845280.0
2017-03-15 15:00:00,13.31,13.35,13.3,13.35,396176.0,13.1299,13.1693,13.12,13.1693,396176.0
2017-03-15 15:30:00,13.35,13.37,13.31,13.31,1117984.0,13.1693,13.1891,13.1299,13.1299,1117984.0
2017-03-16 09:30:00,13.36,13.36,13.32,13.33,858072.0,13.1792,13.1792,13.1397,13.1496,858072.0
2017-03-16 10:00:00,13.33,13.35,13.29,13.31,974648.0,13.1496,13.1693,13.1102,13.1299,974648.0
2017-03-16 10:30:00,13.31,13.31,13.28,13.29,446608.0,13.1299,13.1299,13.1003,13.1102,446608.0
2017-03-16 11:00:00,13.3,13.3,13.26,13.27,283136.0,13.12,13.12,13.0806,13.0904,283136.0
2017-03-16 11:30:00,13.26,13.28,13.24,13.28,489416.0,13.0806,13.1003,13.0608,13.1003,489416.0
2017-03-16 12:00:00,13.28,13.31,13.27,13.31,267728.0,13.1003,13.1299,13.0904,13.1299,267728.0
2017-03-16 12:30:00,13.31,13.31,13.29,13.3,168960.0,13.1299,13.1299,13.1102,13.12,168960.0
2017-03-16 13:00:00,13.3,13.3,13.27,13.27,270872.0,13.12,13.12,13.0904,13.0904,270872.0
2017-03-16 13:30:00,13.27,13.29,13.27,13.28,292288.0,13.0904,13.1102,13.0904,13.1003,292288.0
2017-03-16 14:00:00,13.28,13.29,13.28,13.29,220176.0,13.1003,13.1102,13.1003,13.1102,220176.0
2017-03-16 14:30:00,13.29,13.3,13.25,13.25,344280.0,13.1102,13.12,13.0707,13.0707,344280.0
2017-03-16 15:00:00,13.26,13.3,13.25,13.28,134720.0,13.0806,13.12,13.0707,13.1003,134720.0
2017-03-16 15:30:00,13.28,13.3,13.27,13.3,826776.0,13.1003,13.12,13.0904,13.12,826776.0
2017-03-17 09:30:00,13.32,13.33,13.3,13.32,623072.0,13.1397,13.1496,13.12,13.1397,623072.0
2017-03-17 10:00:00,13.31,13.32,13.28,13.3,216264.0,13.1299,13.1397,13.1003,13.12,216264.0
2017-03-17 10:30:00,13.3,13.31,13.29,13.29,141016.0,13.12,13.1299,13.1102,13.1102,141016.0
2017-03-17 11:00:00,13.3,13.3,13.27,13.29,116416.0,13.12,13.12,13.0904,13.1102,116416.0
2017-03-17 11:30:00,13.29,13.31,13.28,13.31,250344.0,13.1102,13.1299,13.1003,13.1299,250344.0
2017-03-17 12:00:00,13.31,13.32,13.31,13.31,255616.0,13.1299,13.1397,13.1299,13.1299,255616.0
2017-03-17 12:30:00,13.31,13.33,13.31,13.32,156392.0,13.1299,13.1496,13.1299,13.1397,156392.0
2017-03-17 13:00:00,13.33,13.34,13.32,13.34,96448.0,13.1496,13.1595,13.1397,13.1595,96448.0
2017-03-17 13:30:00,13.34,13.34,13.32,13.33,98656.0,13.1595,13.1595,13.1397,13.1496,98656.0
2017-03-17 14:00:00,13.33,13.35,13.33,13.34,141896.0,13.1496,13.1693,13.1496,13.1595,141896.0
2017-03-17 14:30:00,13.34,13.34,13.33,13.33,105080.0,13.1595,13.1595,13.1496,13.1496,105080.0
2017-03-17 15:00:00,13.33,13.34,13.31,13.31,267824.0,13.1496,13.1595,13.1299,13.1299,267824.0
2017-03-17 15:30:00,13.31,13.31,13.28,13.28,946272.0,13.1299,13.1299,13.1003,13.1003,946272.0
2017-03-20 09:30:00,13.28,13.3,13.26,13.29,540640.0,13.1003,13.12,13.0806,13.1102,540640.0
2017-03-20 10:00:00,13.29,13.37,13.29,13.36,426088.0,13.1102,13.1891,13.1102,13.1792,426088.0
2017-03-20 10:30:00,13.35,13.36,13.34,13.35,280880.0,13.1693,13.1792,13.1595,13.1693,280880.0
2017-03-20 11:00:00,13.35,13.36,13.32,13.32,442608.0,13.1693,13.1792,13.1397,13.1397,442608.0
2017-03-20 11:30:00,13.32,13.34,13.32,13.33,189688.0,13.1397,13.1595,13.1397,13.1496,189688.0
2017-03-20 12:00:00,13.33,13.33,13.31,13.31,274328.0,13.1496,13.1496,13.1299,13.1299,274328.0
2017-03-20 12:30:00,13.31,13.33,13.31,13.32,220408.0,13.1299,13.1496,13.1299,13.1397,220408.0
2017-03-20 13:00:00,13.33,13.33,13.31,13.31,66808.0,13.1496,13.1496,13.1299,13.1299,66808.0
2017-03-20 13:30:00,13.31,13.31,13.25,13.27,454192.0,13.1299,13.1299,13.0707,13.0904,454192.0
2017-03-20 14:00:00,13.27,13.29,13.27,13.28,274272.0,13.0904,13.1102,13.0904,13.1003,274272.0
2017-03-20 14:30:00,13.28,13.29,13.24,13.26,200216.0,13.1003,13.1102,13.0608,13.0806,200216.0
2017-03-20 15:00:00,13.26,13.31,13.26,13.31,235696.0,13.0806,13.1299,13.0806,13.1299,235696.0
2017-03-20 15:30:00,13.31,13.31,13.3,13.31,420672.0,13.1299,13.1299,13.12,13.1299,420672.0
2017-03-21 09:30:00,13.4,13.43,13.4,13.41,730512.0,13.2187,13.2483,13.2187,13.2285,730512.0
2017-03-21 10:00:00,13.41,13.41,13.26,13.27,811032.0,13.2285,13.2285,13.0806,13.0904,811032.0
2017-03-21 10:30:00,13.27,13.29,13.18,13.19,987520.0,13.0904,13.1102,13.0016,13.0115,987520.0
2017-03-21 11:00:00,13.19,13.2,13.07,13.08,754200.0,13.0115,13.0214,12.8931,12.903,754200.0
2017-03-21 11:30:00,13.09,13.11,13.01,13.11,579752.0,12.9129,12.9326,12.8339,12.9326,579752.0
2017-03-21 12:00:00,13.11,13.13,13.07,13.09,485960.0,12.9326,12.9523,12.8931,12.9129,485960.0
2017-03-21 12:30:00,13.09,13.1,13.01,13.06,289288.0,12.9129,12.9227,12.8339,12.8833,289288.0
2017-03-21 13:00:00,13.05,13.06,12.99,13.04,304280.0,12.8734,12.8833,12.8142,12.8635,304280.0
2017-03-21 13:30:00,13.04,13.05,12.93,12.93,948488.0,12.8635,12.8734,12.755,12.755,948488.0
2017-03-21 14:00:00,12.93,13.01,12.92,12.99,571776.0,12.755,12.8339,12.7452,12.8142,571776.0
2017-03-21 14:30:00,12.99,13.03,12.96,13.01,525656.0,12.8142,12.8537,12.7846,12.8339,525656.0
2017-03-21 15:00:00,13.01,13.01,12.98,12.99,152344.0,12.8339,12.8339,12.8043,12.8142,152344.0
2017-03-21 15:30:00,12.99,12.99,12.89,12.91,1118808.0,12.8142,12.8142,12.7156,12.7353,1118808.0
2017-03-22 09:30:00,12.91,12.99,12.9,12.93,1405144.0,12.7376,12.8166,12.7278,12.7574,1405144.0
2017-03-22 10:00:00,12.92,12.96,12.9,12.91,505536.0,12.7475,12.787,12.7278,12.7376,505536.0
2017-03-22 10:30:00,12.9,12.99,12.87,12.99,592640.0,12.7278,12.8166,12.6982,12.8166,592640.0
2017-03-22 11:00:00,13.0,13.08,12.97,13.06,487064.0,12.8264,12.9054,12.7968,12.8856,487064.0
2017-03-22 11:30:00,13.06,13.07,13.04,13.05,229248.0,12.8856,12.8955,12.8659,12.8758,229248.0
2017-03-22 12:00:00,13.05,13.06,13.01,13.01,177240.0,12.8758,12.8856,12.8363,12.8363,177240.0
2017-03-22 12:30:00,13.01,13.03,12.99,13.02,443144.0,12.8363,12.856,12.8166,12.8462,443144.0
2017-03-22 13:00:00,13.01,13.03,12.97,13.01,379864.0,12.8363,12.856,12.7968,12.8363,379864.0
2017-03-22 13:30:00,13.01,13.05,12.99,12.99,179472.0,12.8363,12.8758,12.8166,12.8166,179472.0
2017-03-22 14:00:00,12.99,13.03,12.99,12.99,102936.0,12.8166,12.856,12.8166,12.8166,102936.0
2017-03-22 14:30:00,13.0,13.06,13.0,13.06,336888.0,12.8264,12.8856,12.8264,12.8856,336888.0
2017-03-22 15:00:00,13.06,13.1,13.05,13.08,412880.0,12.8856,12.9251,12.8758,12.9054,412880.0
2017-03-22 15:30:00,13.07,13.09,13.05,13.07,944576.0,12.8955,12.9152,12.8758,12.8955,944576.0
2017-03-23 09:30:00,13.04,13.07,12.99,13.01,691632.0,12.8659,12.8955,12.8166,12.8363,691632.0
2017-03-23 10:00:00,13.01,13.03,12.97,13.01,256904.0,12.8363,12.856,12.7968,12.8363,256904.0
2017-03-23 10:30:00,13.01,13.09,13.01,13.07,370816.0,12.8363,12.9152,12.8363,12.8955,370816.0
2017-03-23 11:00:00,13.07,13.11,13.06,13.09,602936.0,12.8955,12.935,12.8856,12.9152,602936.0
2017-03-23 11:30:00,13.09,13.1,13.08,13.1,177304.0,12.9152,12.9251,12.9054,12.9251,177304.0
2017-03-23 12:00:00,13.1,13.11,13.09,13.1,228816.0,12.9251,12.935,12.9152,12.9251,228816.0
2017-03-23 12:30:00,13.1,13.11,13.08,13.1,290256.0,12.9251,12.935,12.9054,12.9251,290256.0
2017-03-23 13:00:00,13.1,13.11,13.01,13.01,638216.0,12.9251,12.935,12.8363,12.8363,638216.0
2017-03-23 13:30:00,13.01,13.06,13.01,13.05,609936.0,12.8363,12.8856,12.8363,12.8758,609936.0
2017-03-23 14:00:00,13.04,13.07,13.04,13.06,87120.0,12.8659,12.8955,12.8659,12.8856,87120.0
2017-03-23 14:30:00,13.06,13.09,13.05,13.09,316888.0,12.8856,12.9152,12.8758,12.9152,316888.0
2017-03-23 15:00:00,13.06,13.06,13.0,13.0,438504.0,12.8856,12.8856,12.8264,12.8264,438504.0
2017-03-23 15:30:00,12.99,13.02,12.96,13.01,551472.0,12.8166,12.8462,12.787,12.8363,551472.0
2017-03-24 09:30:00,13.09,13.18,13.09,13.15,609480.0,12.9152,13.004,12.9152,12.9744,609480.0
2017-03-24 10:00:00,13.16,13.17,13.13,13.15,204832.0,12.9843,12.9942,12.9547,12.9744,204832.0
2017-03-24 10:30:00,13.15,13.18,13.14,13.17,328632.0,12.9744,13.004,12.9646,12.9942,328632.0
2017-03-24 11:00:00,13.17,13.19,13.15,13.16,223800.0,12.9942,13.0139,12.9744,12.9843,223800.0
2017-03-24 11:30:00,13.15,13.18,13.15,13.18,151064.0,12.9744,13.004,12.9744,13.004,151064.0
2017-03-24 12:00:00,13.18,13.19,13.11,13.16,689512.0,13.004,13.0139,12.935,12.9843,689512.0
2017-03-24 12:30:00,13.16,13.17,13.14,13.15,311464.0,12.9843,12.9942,12.9646,12.9744,311464.0
2017-03-24 13:00:00,13.15,13.16,13.11,13.14,298800.0,12.9744,12.9843,12.935,12.9646,298800.0
2017-03-24 13:30:00,13.13,13.15,13.08,13.08,172032.0,12.9547,12.9744,12.9054,12.9054,172032.0
2017-03-24 14:00:00,13.08,13.1,13.08,13.08,253168.0,12.9054,12.9251,12.9054,12.9054,253168.0
2017-03-24 14:30:00,13.08,13.09,13.0,13.0,382584.0,12.9054,12.9152,12.8264,12.8264,382584.0
2017-03-24 15:00:00,13.01,13.03,12.96,13.03,588800.0,12.8363,12.856,12.787,12.856,588800.0
2017-03-24 15:30:00,13.02,13.13,13.0,13.05,1805624.0,12.8462,12.9547,12.8264,12.8758,1805624.0
2017-03-27 09:30:00,12.88,12.92,12.81,12.92,1718632.0,12.708,12.7475,12.639,12.7475,1718632.0
2017-03-27 10:00:00,12.91,12.98,12.9,12.96,717600.0,12.7376,12.8067,12.7278,12.787,717600.0
2017-03-27 10:30:00,12.97,13.01,12.96,13.0,245368.0,12.7968,12.8363,12.787,12.8264,245368.0
2017-03-27 11:00:00,12.99,13.03,12.97,13.03,160024.0,12.8166,12.856,12.7968,12.856,160024.0
2017-03-27 11:30:00,13.04,13.06,13.03,13.05,396248.0,12.8659,12.8856,12.856,12.8758,396248.0
2017-03-27 12:00:00,13.05,13.08,13.04,13.07,192120.0,12.8758,12.9054,12.8659,12.8955,192120.0
2017-03-27 12:30:00,13.06,13.12,13.06,13.11,293872.0,12.8856,12.9448,12.8856,12.935,293872.0
2017-03-27 13:00:00,13.11,13.14,13.11,13.12,204504.0,12.935,12.9646,12.935,12.9448,204504.0
2017-03-27 13:30:00,13.11,13.12,13.08,13.09,222024.0,12.935,12.9448,12.9054,12.9152,222024.0
2017-03-27 14:00:00,13.1,13.11,13.07,13.08,238032.0,12.9251,12.935,12.8955,12.9054,238032.0
2017-03-27 14:30:00,13.08,13.13,13.08,13.13,34944.0,12.9054,12.9547,12.9054,12.9547,34944.0
2017-03-27 15:00:00,13.13,13.14,13.12,13.12,93432.0,12.9547,12.9646,12.9448,12.9448,93432.0
2017-03-27 15:30:00,13.12,13.15,13.1,13.1,1125816.0,12.9448,12.9744,12.9251,12.9251,1125816.0
2017-03-28 09:30:00,13.1,13.15,13.05,13.07,1042280.0,12.9251,12.9744,12.8758,12.8955,1042280.0
2017-03-28 10:00:00,13.07,13.14,13.06,13.07,740344.0,12.8955,12.9646,12.8856,12.8955,740344.0
2017-03-28 10:30:00,13.08,13.11,13.07,13.11,281248.0,12.9054,12.935,12.8955,12.935,281248.0
2017-03-28 11:00:00,13.1,13.18,13.1,13.15,422080.0,12.9251,13.004,12.9251,12.9744,422080.0
2017-03-28 11:30:00,13.15,13.21,13.15,13.2,355336.0,12.9744,13.0336,12.9744,13.0238,355336.0
2017-03-28 12:00:00,13.2,13.22,13.2,13.2,268232.0,13.0238,13.0435,13.0238,13.0238,268232.0
2017-03-28 12:30:00,13.21,13.22,13.19,13.21,106376.0,13.0336,13.0435,13.0139,13.0336,106376.0
2017-03-28 13:00:00,13.22,13.24,13.22,13.24,339384.0,13.0435,13.0632,13.0435,13.0632,339384.0
2017-03-28 13:30:00,13.24,13.3,13.23,13.3,378752.0,13.0632,13.1224,13.0534,13.1224,378752.0
2017-03-28 14:00:00,13.29,13.34,13.29,13.33,535160.0,13.1126,13.1619,13.1126,13.152,535160.0
2017-03-28 14:30:00,13.32,13.34,13.3,13.31,285056.0,13.1422,13.1619,13.1224,13.1323,285056.0
2017-03-28 15:00:00,13.3,13.32,13.29,13.3,247672.0,13.1224,13.1422,13.1126,13.1224,247672.0
2017-03-28 15:30:00,13.29,13.31,13.26,13.26,923656.0,13.1126,13.1323,13.083,13.083,923656.0
2017-03-29 09:30:00,13.28,13.33,13.25,13.33,820896.0,13.1027,13.152,13.0731,13.152,820896.0
2017-03-29 10:00:00,13.33,13.34,13.31,13.33,322832.0,13.152,13.1619,13.1323,13.152,322832.0
2017-03-29 10:30:00,13.34,13.36,13.33,13.34,351776.0,13.1619,13.1816,13.152,13.1619,351776.0
2017-03-29 11:00:00,13.34,13.34,13.31,13.31,167504.0,13.1619,13.1619,13.1323,13.1323,167504.0
2017-03-29 11:30:00,13.31,13.32,13.28,13.3,303448.0,13.1323,13.1422,13.1027,13.1224,303448.0
2017-03-29 12:00:00,13.3,13.34,13.3,13.33,114720.0,13.1224,13.1619,13.1224,13.152,114720.0
2017-03-29 12:30:00,13.33,13.34,13.3,13.31,172000.0,13.152,13.1619,13.1224,13.1323,172000.0
2017-03-29 13:00:00,13.32,13.34,13.31,13.34,48320.0,13.1422,13.1619,13.1323,13.1619,48320.0
2017-03-29 13:30:00,13.34,13.36,13.34,13.35,209952.0,13.1619,13.1816,13.1619,13.1718,209952.0
2017-03-29 14:00:00,13.35,13.37,13.34,13.37,438552.0,13.1718,13.1915,13.1619,13.1915,438552.0
2017-03-29 14:30:00,13.37,13.37,13.36,13.37,85680.0,13.1915,13.1915,13.1816,13.1915,85680.0
2017-03-29 15:00:00,13.36,13.39,13.36,13.39,209336.0,13.1816,13.2112,13.1816,13.2112,209336.0
2017-03-29 15:30:00,13.38,13.39,13.37,13.38,710680.0,13.2014,13.2112,13.1915,13.2014,710680.0
2017-03-30 09:30:00,13.38,13.43,13.35,13.42,1227984.0,13.2014,13.2507,13.1718,13.2408,1227984.0
2017-03-30 10:00:00,13.41,13.45,13.41,13.41,471696.0,13.231,13.2704,13.231,13.231,471696.0
2017-03-30 10:30:00,13.41,13.45,13.4,13.44,366552.0,13.231,13.2704,13.2211,13.2606,366552.0
2017-03-30 11:00:00,13.45,13.45,13.42,13.43,199376.0,13.2704,13.2704,13.2408,13.2507,199376.0
2017-03-30 11:30:00,13.43,13.44,13.39,13.39,179096.0,13.2507,13.2606,13.2112,13.2112,179096.0
2017-03-30 12:00:00,13.38,13.41,13.38,13.41,332024.0,13.2014,13.231,13.2014,13.231,332024.0
2017-03-30 12:30:00,13.4,13.4,13.36,13.38,528664.0,13.2211,13.2211,13.1816,13.2014,528664.0
2017-03-30 13:00:00,13.38,13.42,13.38,13.42,71048.0,13.2014,13.2408,13.2014,13.2408,71048.0
2017-03-30 13:30:00,13.42,13.44,13.41,13.41,372912.0,13.2408,13.2606,13.231,13.231,372912.0
2017-03-30 14:00:00,13.41,13.44,13.41,13.43,160520.0,13.231,13.2606,13.231,13.2507,160520.0
2017-03-30 14:30:00,13.43,13.44,13.39,13.41,201800.0,13.2507,13.2606,13.2112,13.231,201800.0
2017-03-30 15:00:00,13.41,13.43,13.41,13.43,105904.0,13.231,13.2507,13.231,13.2507,105904.0
2017-03-30 15:30:00,13.42,13.43,13.4,13.42,609552.0,13.2408,13.2507,13.2211,13.2408,609552.0
2017-03-31 09:30:00,13.39,13.41,13.36,13.4,1009360.0,13.2112,13.231,13.1816,13.2211,1009360.0
2017-03-31 10:00:00,13.4,13.44,13.4,13.41,341240.0,13.2211,13.2606,13.2211,13.231,341240.0
2017-03-31 10:30:00,13.41,13.44,13.41,13.43,248752.0,13.231,13.2606,13.231,13.2507,248752.0
2017-03-31 11:00:00,13.43,13.46,13.43,13.44,232656.0,13.2507,13.2803,13.2507,13.2606,232656.0
2017-03-31 11:30:00,13.44,13.45,13.43,13.43,442992.0,13.2606,13.2704,13.2507,13.2507,442992.0
2017-03-31 12:00:00,13.44,13.47,13.44,13.46,157872.0,13.2606,13.2902,13.2606,13.2803,157872.0
2017-03-31 12:30:00,13.46,13.46,13.45,13.45,169496.0,13.2803,13.2803,13.2704,13.2704,169496.0
2017-03-31 13:00:00,13.46,13.47,13.45,13.47,143600.0,13.2803,13.2902,13.2704,13.2902,143600.0
2017-03-31 13:30:00,13.47,13.48,13.43,13.43,193504.0,13.2902,13.3,13.2507,13.2507,193504.0
2017-03-31 14:00:00,13.42,13.43,13.39,13.42,667256.0,13.2408,13.2507,13.2112,13.2408,667256.0
2017-03-31 14:30:00,13.42,13.44,13.41,13.41,384824.0,13.2408,13.2606,13.231,13.231,384824.0
2017-03-31 15:00:00,13.42,13.45,13.42,13.45,397600.0,13.2408,13.2704,13.2408,13.2704,397600.0
2017-03-31 15:30:00,13.45,13.47,13.4,13.4,1000944.0,13.2704,13.2902,13.2211,13.2211,1000944.0
2017-04-03 09:30:00,13.43,13.49,13.42,13.45,886752.0,13.2507,13.3099,13.2408,13.2704,886752.0
2017-04-03 10:00:00,13.45,13.48,13.39,13.44,1103640.0,13.2704,13.3,13.2112,13.2606,1103640.0
2017-04-03 10:30:00,13.44,13.44,13.34,13.34,532144.0,13.2606,13.2606,13.1619,13.1619,532144.0
2017-04-03 11:00:00,13.34,13.36,13.28,13.34,673712.0,13.1619,13.1816,13.1027,13.1619,673712.0
2017-04-03 11:30:00,13.35,13.36,13.29,13.31,414432.0,13.1718,13.1816,13.1126,13.1323,414432.0
2017-04-03 12:00:00,13.29,13.33,13.24,13.33,518288.0,13.1126,13.152,13.0632,13.152,518288.0
2017-04-03 12:30:00,13.32,13.35,13.31,13.35,86864.0,13.1422,13.1718,13.1323,13.1718,86864.0
2017-04-03 13:00:00,13.35,13.36,13.33,13.34,95416.0,13.1718,13.1816,13.152,13.1619,95416.0
2017-04-03 13:30:00,13.33,13.34,13.31,13.34,116768.0,13.152,13.1619,13.1323,13.1619,116768.0
2017-04-03 14:00:00,13.34,13.36,13.32,13.36,65944.0,13.1619,13.1816,13.1422,13.1816,65944.0
2017-04-03 14:30:00,13.36,13.4,13.36,13.38,177856.0,13.1816,13.2211,13.1816,13.2014,177856.0
2017-04-03 15:00:00,13.38,13.42,13.38,13.4,283256.0,13.2014,13.2408,13.2014,13.2211,283256.0
2017-04-03 15:30:00,13.4,13.41,13.38,13.38,549768.0,13.2211,13.231,13.2014,13.2014,549768.0
2017-04-04 09:30:00,13.31,13.4,13.31,13.36,923080.0,13.1323,13.2211,13.1323,13.1816,923080.0
2017-04-04 10:00:00,13.36,13.37,13.31,13.35,264704.0,13.1816,13.1915,13.1323,13.1718,264704.0
2017-04-04 10:30:00,13.36,13.38,13.32,13.34,177200.0,13.1816,13.2014,13.1422,13.1619,177200.0
2017-04-04 11:00:00,13.35,13.41,13.35,13.39,141144.0,13.1718,13.231,13.1718,13.2112,141144.0
2017-04-04 11:30:00,13.38,13.4,13.37,13.38,127192.0,13.2014,13.2211,13.1915,13.2014,127192.0
2017-04-04 12:00:00,13.37,13.39,13.36,13.38,132056.0,13.1915,13.2112,13.1816,13.2014,132056.0
2017-04-04 12:30:00,13.38,13.39,13.36,13.36,111840.0,13.2014,13.2112,13.1816,13.1816,111840.0
2017-04-04 13:00:00,13.36,13.39,13.34,13.38,201592.0,13.1816,13.2112,13.1619,13.2014,201592.0
2017-04-04 13:30:00,13.38,13.39,13.38,13.38,9840.0,13.2014,13.2112,13.2014,13.2014,9840.0
2017-04-04 14:00:00,13.39,13.42,13.39,13.41,159336.0,13.2112,13.2408,13.2112,13.231,159336.0
2017-04-04 14:30:00,13.41,13.42,13.39,13.39,39120.0,13.231,13.2408,13.2112,13.2112,39120.0
2017-04-04 15:00:00,13.39,13.4,13.38,13.4,189568.0,13.2112,13.2211,13.2014,13.2211,189568.0
2017-04-04 15:30:00,13.4,13.43,13.4,13.43,422608.0,13.2211,13.2507,13.2211,13.2507,422608.0
2017-04-05 09:30:00,13.47,13.53,13.45,13.52,992208.0,13.2902,13.3494,13.2704,13.3395,992208.0
2017-04-05 10:00:00,13.52,13.55,13.5,13.55,799440.0,13.3395,13.3691,13.3198,13.3691,799440.0
2017-04-05 10:30:00,13.54,13.59,13.54,13.59,360024.0,13.3592,13.4086,13.3592,13.4086,360024.0
2017-04-05 11:00:00,13.59,13.61,13.54,13.55,580624.0,13.4086,13.4283,13.3592,13.3691,580624.0
2017-04-05 11:30:00,13.54,13.59,13.53,13.57,422144.0,13.3592,13.4086,13.3494,13.3888,422144.0
2017-04-05 12:00:00,13.57,13.61,13.56,13.6,306200.0,13.3888,13.4283,13.379,13.4184,306200.0
2017-04-05 12:30:00,13.59,13.62,13.59,13.6,155496.0,13.4086,13.4382,13.4086,13.4184,155496.0
2017-04-05 13:00:00,13.61,13.62,13.6,13.61,196680.0,13.4283,13.4382,13.4184,13.4283,196680.0
2017-04-05 13:30:00,13.61,13.62,13.61,13.61,81752.0,13.4283,13.4382,13.4283,13.4283,81752.0
2017-04-05 14:00:00,13.61,13.61,13.57,13.59,572360.0,13.4283,13.4283,13.3888,13.4086,572360.0
2017-04-05 14:30:00,13.59,13.59,13.48,13.49,521720.0,13.4086,13.4086,13.3,13.3099,521720.0
2017-04-05 15:00:00,13.48,13.51,13.34,13.38,950824.0,13.3,13.3296,13.1619,13.2014,950824.0
2017-04-05 15:30:00,13.38,13.38,13.27,13.32,1561656.0,13.2014,13.2014,13.0928,13.1422,1561656.0
2017-04-06 09:30:00,13.35,13.39,13.28,13.38,1670512.0,13.1718,13.2112,13.1027,13.2014,1670512.0
2017-04-06 10:00:00,13.39,13.4,13.3,13.36,661776.0,13.2112,13.2211,13.1224,13.1816,661776.0
2017-04-06 10:30:00,13.36,13.37,13.3,13.36,547576.0,13.1816,13.1915,13.1224,13.1816,547576.0
2017-04-06 11:00:00,13.36,13.4,13.35,13.39,304672.0,13.1816,13.2211,13.1718,13.2112,304672.0
2017-04-06 11:30:00,13.39,13.39,13.35,13.36,115336.0,13.2112,13.2112,13.1718,13.1816,115336.0
2017-04-06 12:00:00,13.38,13.38,13.35,13.37,162256.0,13.2014,13.2014,13.1718,13.1915,162256.0
2017-04-06 12:30:00,13.36,13.36,13.31,13.33,281552.0,13.1816,13.1816,13.1323,13.152,281552.0
2017-04-06 13:00:00,13.33,13.39,13.32,13.38,279704.0,13.152,13.2112,13.1422,13.2014,279704.0
2017-04-06 13:30:00,13.38,13.4,13.37,13.37,95976.0,13.2014,13.2211,13.1915,13.1915,95976.0
2017-04-06 14:00:00,13.37,13.37,13.32,13.33,177656.0,13.1915,13.1915,13.1422,13.152,177656.0
2017-04-06 14:30:00,13.32,13.34,13.27,13.28,703096.0,13.1422,13.1619,13.0928,13.1027,703096.0
2017-04-06 15:00:00,13.28,13.32,13.28,13.31,153800.0,13.1027,13.1422,13.1027,13.1323,153800.0
2017-04-06 15:30:00,13.3,13.34,13.29,13.34,789776.0,13.1224,13.1619,13.1126,13.1619,789776.0
2017-04-07 09:30:00,13.32,13.38,13.23,13.24,1000736.0,13.1422,13.2014,13.0534,13.0632,1000736.0
2017-04-07 10:00:00,13.23,13.33,13.22,13.32,398736.0,13.0534,13.152,13.0435,13.1422,398736.0
2017-04-07 10:30:00,13.32,13.35,13.3,13.31,351168.0,13.1422,13.1718,13.1224,13.1323,351168.0
2017-04-07 11:00:00,13.31,13.33,13.28,13.31,304664.0,13.1323,13.152,13.1027,13.1323,304664.0
2017-04-07 11:30:00,13.31,13.33,13.31,13.32,90736.0,13.1323,13.152,13.1323,13.1422,90736.0
2017-04-07 12:00:00,13.32,13.36,13.32,13.35,156608.0,13.1422,13.1816,13.1422,13.1718,156608.0
2017-04-07 12:30:00,13.36,13.37,13.35,13.37,122632.0,13.1816,13.1915,13.1718,13.1915,122632.0
2017-04-07 13:00:00,13.36,13.38,13.35,13.38,342984.0,13.1816,13.2014,13.1718,13.2014,342984.0
2017-04-07 13:30:00,13.38,13.4,13.36,13.36,351000.0,13.2014,13.2211,13.1816,13.1816,351000.0
2017-04-07 14:00:00,13.38,13.39,13.37,13.37,242360.0,13.2014,13.2112,13.1915,13.1915,242360.0
2017-04-07 14:30:00,13.38,13.38,13.36,13.36,304608.0,13.2014,13.2014,13.1816,13.1816,304608.0
2017-04-07 15:00:00,13.36,13.37,13.35,13.35,228800.0,13.1816,13.1915,13.1718,13.1718,228800.0
2017-04-07 15:30:00,13.35,13.35,13.32,13.32,558512.0,13.1718,13.1718,13.1422,13.1422,558512.0
2017-04-10 09:30:00,13.35,13.41,13.34,13.4,659040.0,13.1718,13.231,13.1619,13.2211,659040.0
2017-04-10 10:00:00,13.4,13.41,13.38,13.4,153568.0,13.2211,13.231,13.2014,13.2211,153568.0
2017-04-10 10:30:00,13.4,13.44,13.37,13.37,429568.0,13.2211,13.2606,13.1915,13.1915,429568.0
2017-04-10 11:00:00,13.37,13.4,13.37,13.38,342944.0,13.1915,13.2211,13.1915,13.2014,342944.0
2017-04-10 11:30:00,13.38,13.38,13.29,13.31,460656.0,13.2014,13.2014,13.1126,13.1323,460656.0
2017-04-10 12:00:00,13.32,13.33,13.26,13.29,368784.0,13.1422,13.152,13.083,13.1126,368784.0
2017-04-10 12:30:00,13.3,13.37,13.3,13.37,233424.0,13.1224,13.1915,13.1224,13.1915,233424.0
2017-04-10 13:00:00,13.37,13.4,13.37,13.38,313536.0,13.1915,13.2211,13.1915,13.2014,313536.0
2017-04-10 13:30:00,13.38,13.41,13.38,13.38,338664.0,13.2014,13.231,13.2014,13.2014,338664.0
2017-04-10 14:00:00,13.39,13.39,13.34,13.35,126256.0,13.2112,13.2112,13.1619,13.1718,126256.0
2017-04-10 14:30:00,13.35,13.38,13.33,13.38,163512.0,13.1718,13.2014,13.152,13.2014,163512.0
2017-04-10 15:00:00,13.38,13.4,13.33,13.35,285080.0,13.2014,13.2211,13.152,13.1718,285080.0
2017-04-10 15:30:00,13.34,13.36,13.31,13.33,358584.0,13.1619,13.1816,13.1323,13.152,358584.0
2017-04-11 09:30:00,13.3,13.34,13.14,13.18,1826864.0,13.1224,13.1619,12.9646,13.004,1826864.0
2017-04-11 10:00:00,13.18,13.21,13.09,13.13,887632.0,13.004,13.0336,12.9152,12.9547,887632.0
2017-04-11 10:30:00,13.12,13.12,13.02,13.07,1254800.0,12.9448,12.9448,12.8462,12.8955,1254800.0
2017-04-11 11:00:00,13.07,13.1,13.04,13.05,656992.0,12.8955,12.9251,12.8659,12.8758,656992.0
2017-04-11 11:30:00,13.06,13.13,13.06,13.1,418728.0,12.8856,12.9547,12.8856,12.9251,418728.0
2017-04-11 12:00:00,13.09,13.19,13.09,13.19,431672.0,12.9152,13.0139,12.9152,13.0139,431672.0
2017-04-11 12:30:00,13.18,13.21,13.17,13.2,253808.0,13.004,13.0336,12.9942,13.0238,253808.0
2017-04-11 13:00:00,13.2,13.24,13.2,13.21,671736.0,13.0238,13.0632,13.0238,13.0336,671736.0
2017-04-11 13:30:00,13.2,13.22,13.17,13.18,186488.0,13.0238,13.0435,12.9942,13.004,186488.0
2017-04-11 14:00:00,13.19,13.21,13.15,13.19,183968.0,13.0139,13.0336,12.9744,13.0139,183968.0
2017-04-11 14:30:00,13.19,13.22,13.17,13.2,289120.0,13.0139,13.0435,12.9942,13.0238,289120.0
2017-04-11 15:00:00,13.2,13.2,13.12,13.15,305384.0,13.0238,13.0238,12.9448,12.9744,305384.0
2017-04-11 15:30:00,13.15,13.22,13.15,13.22,675648.0,12.9744,13.0435,12.9744,13.0435,675648.0
2017-04-12 09:30:00,13.21,13.23,13.16,13.19,904720.0,13.0336,13.0534,12.9843,13.0139,904720.0
2017-04-12 10:00:00,13.2,13.22,13.16,13.17,563440.0,13.0238,13.0435,12.9843,12.9942,563440.0
2017-04-12 10:30:00,13.18,13.19,13.13,13.13,359752.0,13.004,13.0139,12.9547,12.9547,359752.0
2017-04-12 11:00:00,13.14,13.16,13.12,13.15,255464.0,12.9646,12.9843,12.9448,12.9744,255464.0
2017-04-12 11:30:00,13.14,13.14,13.08,13.11,253264.0,12.9646,12.9646,12.9054,12.935,253264.0
2017-04-12 12:00:00,13.1,13.13,13.1,13.11,332808.0,12.9251,12.9547,12.9251,12.935,332808.0
2017-04-12 12:30:00,13.11,13.12,13.08,13.09,113352.0,12.935,12.9448,12.9054,12.9152,113352.0
2017-04-12 13:00:00,13.09,13.13,13.09,13.1,117040.0,12.9152,12.9547,12.9152,12.9251,117040.0
2017-04-12 13:30:00,13.1,13.18,13.09,13.17,536168.0,12.9251,13.004,12.9152,12.9942,536168.0
2017-04-12 14:00:00,13.18,13.18,13.14,13.15,148872.0,13.004,13.004,12.9646,12.9744,148872.0
2017-04-12 14:30:00,13.15,13.16,13.09,13.13,252432.0,12.9744,12.9843,12.9152,12.9547,252432.0
2017-04-12 15:00:00,13.14,13.14,13.08,13.12,544128.0,12.9646,12.9646,12.9054,12.9448,544128.0
2017-04-12 15:30:00,13.13,13.14,13.09,13.11,1069896.0,12.9547,12.9646,12.9152,12.935,1069896.0
2017-04-13 09:30:00,13.07,13.18,13.06,13.15,995656.0,12.8955,13.004,12.8856,12.9744,995656.0
2017-04-13 10:00:00,13.16,13.2,13.15,13.18,777312.0,12.9843,13.0238,12.9744,13.004,777312.0
2017-04-13 10:30:00,13.17,13.21,13.17,13.21,195360.0,12.9942,13.0336,12.9942,13.0336,195360.0
2017-04-13 11:00:00,13.21,13.22,13.18,13.19,201264.0,13.0336,13.0435,13.004,13.0139,201264.0
2017-04-13 11:30:00,13.2,13.2,13.18,13.19,197632.0,13.0238,13.0238,13.004,13.0139,197632.0
2017-04-13 12:00:00,13.19,13.19,13.13,13.15,561496.0,13.0139,13.0139,12.9547,12.9744,561496.0
2017-04-13 12:30:00,13.15,13.15,13.11,13.12,453832.0,12.9744,12.9744,12.935,12.9448,453832.0
2017-04-13 13:00:00,13.11,13.11,13.06,13.1,382056.0,12.935,12.935,12.8856,12.9251,382056.0
2017-04-13 13:30:00,13.1,13.1,13.05,13.06,348256.0,12.9251,12.9251,12.8758,12.8856,348256.0
2017-04-13 14:00:00,13.07,13.11,13.05,13.1,438456.0,12.8955,12.935,12.8758,12.9251,438456.0
2017-04-13 14:30:00,13.09,13.11,13.08,13.1,346800.0,12.9152,12.935,12.9054,12.9251,346800.0
2017-04-13 15:00:00,13.1,13.11,13.06,13.07,268880.0,12.9251,12.935,12.8856,12.8955,268880.0
2017-04-13 15:30:00,13.07,13.08,12.99,12.99,1514928.0,12.8955,12.9054,12.8166,12.8166,1514928.0
2017-04-17 09:30:00,13.07,13.12,13.06,13.1,940152.0,12.8955,12.9448,12.8856,12.9251,940152.0
2017-04-17 10:00:00,13.1,13.18,13.1,13.15,429072.0,12.9251,13.004,12.9251,12.9744,429072.0
2017-04-17 10:30:00,13.15,13.15,13.12,13.14,228608.0,12.9744,12.9744,12.9448,12.9646,228608.0
2017-04-17 11:00:00,13.14,13.16,13.13,13.15,221200.0,12.9646,12.9843,12.9547,12.9744,221200.0
2017-04-17 11:30:00,13.15,13.16,13.13,13.13,97296.0,12.9744,12.9843,12.9547,12.9547,97296.0
2017-04-17 12:00:00,13.12,13.16,13.12,13.15,153528.0,12.9448,12.9843,12.9448,12.9744,153528.0
2017-04-17 12:30:00,13.15,13.15,13.13,13.14,26000.0,12.9744,12.9744,12.9547,12.9646,26000.0
2017-04-17 13:00:00,13.14,13.16,13.14,13.15,227112.0,12.9646,12.9843,12.9646,12.9744,227112.0
2017-04-17 13:30:00,13.16,13.16,13.14,13.15,64160.0,12.9843,12.9843,12.9646,12.9744,64160.0
2017-04-17 14:00:00,13.15,13.16,13.14,13.15,60456.0,12.9744,12.9843,12.9646,12.9744,60456.0
2017-04-17 14:30:00,13.16,13.17,13.15,13.15,166328.0,12.9843,12.9942,12.9744,12.9744,166328.0
2017-04-17 15:00:00,13.15,13.21,13.14,13.21,604192.0,12.9744,13.0336,12.9646,13.0336,604192.0
2017-04-17 15:30:00,13.2,13.22,13.19,13.21,936288.0,13.0238,13.0435,13.0139,13.0336,936288.0
2017-04-18 09:30:00,13.12,13.24,13.11,13.24,1305448.0,12.9448,13.0632,12.935,13.0632,1305448.0
2017-04-18 10:00:00,13.24,13.25,13.14,13.16,529512.0,13.0632,13.0731,12.9646,12.9843,529512.0
2017-04-18 10:30:00,13.15,13.19,13.15,13.17,309184.0,12.9744,13.0139,12.9744,12.9942,309184.0
2017-04-18 11:00:00,13.16,13.2,13.14,13.2,354672.0,12.9843,13.0238,12.9646,13.0238,354672.0
2017-04-18 11:30:00,13.19,13.19,13.13,13.13,521152.0,13.0139,13.0139,12.9547,12.9547,521152.0
2017-04-18 12:00:00,13.13,13.14,13.11,13.13,521024.0,12.9547,12.9646,12.935,12.9547,521024.0
2017-04-18 12:30:00,13.13,13.14,13.12,13.13,340536.0,12.9547,12.9646,12.9448,12.9547,340536.0
2017-04-18 13:00:00,13.13,13.15,13.11,13.15,208216.0,12.9547,12.9744,12.935,12.9744,208216.0
2017-04-18 13:30:00,13.14,13.16,13.14,13.15,251984.0,12.9646,12.9843,12.9646,12.9744,251984.0
2017-04-18 14:00:00,13.17,13.18,13.16,13.18,207672.0,12.9942,13.004,12.9843,13.004,207672.0
2017-04-18 14:30:00,13.18,13.2,13.15,13.17,265360.0,13.004,13.0238,12.9744,12.9942,265360.0
2017-04-18 15:00:00,13.17,13.18,13.15,13.18,131136.0,12.9942,13.004,12.9744,13.004,131136.0
2017-04-18 15:30:00,13.17,13.21,13.17,13.17,1007352.0,12.9942,13.0336,12.9942,12.9942,1007352.0
2017-04-19 09:30:00,13.28,13.36,13.28,13.36,1346360.0,13.1027,13.1816,13.1027,13.1816,1346360.0
2017-04-19 10:00:00,13.35,13.35,13.32,13.32,721544.0,13.1718,13.1718,13.1422,13.1422,721544.0
2017-04-19 10:30:00,13.33,13.34,13.31,13.33,340024.0,13.152,13.1619,13.1323,13.152,340024.0
2017-04-19 11:00:00,13.33,13.37,13.33,13.37,327816.0,13.152,13.1915,13.152,13.1915,327816.0
2017-04-19 11:30:00,13.37,13.37,13.34,13.34,121320.0,13.1915,13.1915,13.1619,13.1619,121320.0
2017-04-19 12:00:00,13.34,13.35,13.3,13.31,417400.0,13.1619,13.1718,13.1224,13.1323,417400.0
2017-04-19 12:30:00,13.31,13.32,13.31,13.32,270408.0,13.1323,13.1422,13.1323,13.1422,270408.0
2017-04-19 13:00:00,13.31,13.31,13.25,13.28,621336.0,13.1323,13.1323,13.0731,13.1027,621336.0
2017-04-19 13:30:00,13.28,13.28,13.26,13.28,203984.0,13.1027,13.1027,13.083,13.1027,203984.0
2017-04-19 14:00:00,13.29,13.29,13.23,13.27,332056.0,13.1126,13.1126,13.0534,13.0928,332056.0
2017-04-19 14:30:00,13.25,13.27,13.21,13.22,144360.0,13.0731,13.0928,13.0336,13.0435,144360.0
2017-04-19 15:00:00,13.22,13.25,13.2,13.2,562952.0,13.0435,13.0731,13.0238,13.0238,562952.0
2017-04-19 15:30:00,13.2,13.22,13.18,13.21,1095904.0,13.0238,13.0435,13.004,13.0336,1095904.0
2017-04-20 09:30:00,13.32,13.35,13.28,13.29,1025560.0,13.1422,13.1718,13.1027,13.1126,1025560.0
2017-04-20 10:00:00,13.3,13.37,13.3,13.33,693592.0,13.1224,13.1915,13.1224,13.152,693592.0
2017-04-20 10:30:00,13.32,13.34,13.3,13.34,135296.0,13.1422,13.1619,13.1224,13.1619,135296.0
2017-04-20 11:00:00,13.34,13.35,13.32,13.35,232448.0,13.1619,13.1718,13.1422,13.1718,232448.0
2017-04-20 11:30:00,13.35,13.4,13.34,13.39,589600.0,13.1718,13.2211,13.1619,13.2112,589600.0
2017-04-20 12:00:00,13.39,13.45,13.39,13.43,1207472.0,13.2112,13.2704,13.2112,13.2507,1207472.0
2017-04-20 12:30:00,13.44,13.47,13.43,13.45,217552.0,13.2606,13.2902,13.2507,13.2704,217552.0
2017-04-20 13:00:00,13.46,13.47,13.43,13.45,180752.0,13.2803,13.2902,13.2507,13.2704,180752.0
2017-04-20 13:30:00,13.45,13.49,13.45,13.48,256088.0,13.2704,13.3099,13.2704,13.3,256088.0
2017-04-20 14:00:00,13.48,13.48,13.46,13.47,425536.0,13.3,13.3,13.2803,13.2902,425536.0
2017-04-20 14:30:00,13.47,13.49,13.47,13.47,190664.0,13.2902,13.3099,13.2902,13.2902,190664.0
2017-04-20 15:00:00,13.47,13.48,13.45,13.46,366576.0,13.2902,13.3,13.2704,13.2803,366576.0
2017-04-20 15:30:00,13.47,13.49,13.42,13.43,909392.0,13.2902,13.3099,13.2408,13.2507,909392.0
2017-04-21 09:30:00,13.45,13.46,13.39,13.41,883272.0,13.2704,13.2803,13.2112,13.231,883272.0
2017-04-21 10:00:00,13.41,13.44,13.4,13.43,334848.0,13.231,13.2606,13.2211,13.2507,334848.0
2017-04-21 10:30:00,13.43,13.43,13.4,13.41,285264.0,13.2507,13.2507,13.2211,13.231,285264.0
2017-04-21 11:00:00,13.41,13.45,13.39,13.44,440048.0,13.231,13.2704,13.2112,13.2606,440048.0
2017-04-21 11:30:00,13.44,13.46,13.44,13.46,244448.0,13.2606,13.2803,13.2606,13.2803,244448.0
2017-04-21 12:00:00,13.46,13.46,13.41,13.43,259040.0,13.2803,13.2803,13.231,13.2507,259040.0
2017-04-21 12:30:00,13.43,13.44,13.42,13.42,96200.0,13.2507,13.2606,13.2408,13.2408,96200.0
2017-04-21 13:00:00,13.42,13.42,13.36,13.39,440352.0,13.2408,13.2408,13.1816,13.2112,440352.0
2017-04-21 13:30:00,13.39,13.42,13.37,13.42,349264.0,13.2112,13.2408,13.1915,13.2408,349264.0
2017-04-21 14:00:00,13.41,13.42,13.39,13.41,261928.0,13.231,13.2408,13.2112,13.231,261928.0
2017-04-21 14:30:00,13.42,13.42,13.39,13.4,245296.0,13.2408,13.2408,13.2112,13.2211,245296.0
2017-04-21 15:00:00,13.41,13.41,13.38,13.4,220080.0,13.231,13.231,13.2014,13.2211,220080.0
2017-04-21 15:30:00,13.4,13.43,13.39,13.42,870672.0,13.2211,13.2507,13.2112,13.2408,870672.0
2017-04-24 09:30:00,13.71,13.74,13.68,13.74,1195128.0,13.527,13.5566,13.4974,13.5566,1195128.0
2017-04-24 10:00:00,13.73,13.75,13.71,13.74,345216.0,13.5467,13.5664,13.527,13.5566,345216.0
2017-04-24 10:30:00,13.74,13.74,13.71,13.73,196864.0,13.5566,13.5566,13.527,13.5467,196864.0
2017-04-24 11:00:00,13.73,13.73,13.69,13.7,320992.0,13.5467,13.5467,13.5072,13.5171,320992.0
2017-04-24 11:30:00,13.7,13.71,13.69,13.69,411280.0,13.5171,13.527,13.5072,13.5072,411280.0
2017-04-24 12:00:00,13.7,13.72,13.69,13.71,451816.0,13.5171,13.5368,13.5072,13.527,451816.0
2017-04-24 12:30:00,13.71,13.72,13.7,13.71,78408.0,13.527,13.5368,13.5171,13.527,78408.0
2017-04-24 13:00:00,13.71,13.73,13.71,13.72,136896.0,13.527,13.5467,13.527,13.5368,136896.0
2017-04-24 13:30:00,13.73,13.73,13.72,13.73,265376.0,13.5467,13.5467,13.5368,13.5467,265376.0
2017-04-24 14:00:00,13.73,13.74,13.72,13.74,279768.0,13.5467,13.5566,13.5368,13.5566,279768.0
2017-04-24 14:30:00,13.74,13.75,13.74,13.74,95088.0,13.5566,13.5664,13.5566,13.5566,95088.0
2017-04-24 15:00:00,13.74,13.77,13.74,13.76,352392.0,13.5566,13.5862,13.5566,13.5763,352392.0
2017-04-24 15:30:00,13.76,13.77,13.74,13.74,1164928.0,13.5763,13.5862,13.5566,13.5566,1164928.0
2017-04-25 09:30:00,13.84,13.86,13.82,13.85,1295776.0,13.6552,13.6749,13.6355,13.6651,1295776.0
2017-04-25 10:00:00,13.84,13.9,13.84,13.89,462784.0,13.6552,13.7144,13.6552,13.7045,462784.0
2017-04-25 10:30:00,13.89,13.9,13.87,13.88,136224.0,13.7045,13.7144,13.6848,13.6947,136224.0
2017-04-25 11:00:00,13.88,13.92,13.87,13.9,314968.0,13.6947,13.7341,13.6848,13.7144,314968.0
2017-04-25 11:30:00,13.9,13.93,13.9,13.92,171520.0,13.7144,13.744,13.7144,13.7341,171520.0
2017-04-25 12:00:00,13.93,13.95,13.93,13.94,312184.0,13.744,13.7637,13.744,13.7539,312184.0
2017-04-25 12:30:00,13.94,13.94,13.91,13.92,105200.0,13.7539,13.7539,13.7243,13.7341,105200.0
2017-04-25 13:00:00,13.92,13.96,13.92,13.95,165096.0,13.7341,13.7736,13.7341,13.7637,165096.0
2017-04-25 13:30:00,13.95,13.95,13.94,13.95,122040.0,13.7637,13.7637,13.7539,13.7637,122040.0
2017-04-25 14:00:00,13.94,13.97,13.94,13.95,162056.0,13.7539,13.7835,13.7539,13.7637,162056.0
2017-04-25 14:30:00,13.94,13.96,13.94,13.95,103848.0,13.7539,13.7736,13.7539,13.7637,103848.0
2017-04-25 15:00:00,13.95,13.99,13.95,13.98,339456.0,13.7637,13.8032,13.7637,13.7933,339456.0
2017-04-25 15:30:00,13.98,13.98,13.94,13.95,425608.0,13.7933,13.7933,13.7539,13.7637,425608.0
2017-04-26 09:30:00,13.96,14.02,13.94,13.95,1373592.0,13.7736,13.8328,13.7539,13.7637,1373592.0
2017-04-26 10:00:00,13.95,13.96,13.93,13.94,544240.0,13.7637,13.7736,13.744,13.7539,544240.0
2017-04-26 10:30:00,13.95,13.95,13.92,13.94,199560.0,13.7637,13.7637,13.7341,13.7539,199560.0
2017-04-26 11:00:00,13.95,13.99,13.93,13.98,302176.0,13.7637,13.8032,13.744,13.7933,302176.0
2017-04-26 11:30:00,13.98,13.99,13.9,13.92,543432.0,13.7933,13.8032,13.7144,13.7341,543432.0
2017-04-26 12:00:00,13.92,13.97,13.91,13.94,185648.0,13.7341,13.7835,13.7243,13.7539,185648.0
2017-04-26 12:30:00,13.94,13.96,13.93,13.96,200608.0,13.7539,13.7736,13.744,13.7736,200608.0
2017-04-26 13:00:00,13.96,13.97,13.95,13.96,247752.0,13.7736,13.7835,13.7637,13.7736,247752.0
2017-04-26 13:30:00,13.95,13.99,13.92,13.94,477512.0,13.7637,13.8032,13.7341,13.7539,477512.0
2017-04-26 14:00:00,13.93,13.96,13.91,13.94,360416.0,13.744,13.7736,13.7243,13.7539,360416.0
2017-04-26 14:30:00,13.96,13.97,13.95,13.95,225360.0,13.7736,13.7835,13.7637,13.7637,225360.0
2017-04-26 15:00:00,13.94,13.97,13.93,13.95,175728.0,13.7539,13.7835,13.744,13.7637,175728.0
2017-04-26 15:30:00,13.95,13.95,13.89,13.91,774056.0,13.7637,13.7637,13.7045,13.7243,774056.0
2017-04-27 09:30:00,13.97,14.01,13.96,14.0,966528.0,13.7835,13.8229,13.7736,13.8131,966528.0
2017-04-27 10:00:00,14.0,14.04,14.0,14.01,585744.0,13.8131,13.8525,13.8131,13.8229,585744.0
2017-04-27 10:30:00,14.01,14.04,13.99,14.0,564600.0,13.8229,13.8525,13.8032,13.8131,564600.0
2017-04-27 11:00:00,14.0,14.02,14.0,14.0,178664.0,13.8131,13.8328,13.8131,13.8131,178664.0
2017-04-27 11:30:00,14.01,14.02,13.99,14.02,169824.0,13.8229,13.8328,13.8032,13.8328,169824.0
2017-04-27 12:00:00,14.02,14.02,14.0,14.01,165632.0,13.8328,13.8328,13.8131,13.8229,165632.0
2017-04-27 12:30:00,14.01,14.06,14.0,14.06,286288.0,13.8229,13.8723,13.8131,13.8723,286288.0
2017-04-27 13:00:00,14.06,14.06,14.04,14.05,275592.0,13.8723,13.8723,13.8525,13.8624,275592.0
2017-04-27 13:30:00,14.05,14.05,14.03,14.04,138632.0,13.8624,13.8624,13.8427,13.8525,138632.0
2017-04-27 14:00:00,14.04,14.04,14.02,14.02,207488.0,13.8525,13.8525,13.8328,13.8328,207488.0
2017-04-27 14:30:00,14.03,14.05,14.03,14.04,30008.0,13.8427,13.8624,13.8427,13.8525,30008.0
2017-04-27 15:00:00,14.04,14.04,14.01,14.04,121128.0,13.8525,13.8525,13.8229,13.8525,121128.0
2017-04-27 15:30:00,14.04,14.07,14.04,14.07,501568.0,13.8525,13.8821,13.8525,13.8821,501568.0
2017-04-28 09:30:00,14.18,14.19,14.11,14.11,1288368.0,13.9907,14.0005,13.9216,13.9216,1288368.0
2017-04-28 10:00:00,14.11,14.13,14.1,14.12,485920.0,13.9216,13.9413,13.9117,13.9315,485920.0
2017-04-28 10:30:00,14.12,14.14,14.09,14.13,319328.0,13.9315,13.9512,13.9019,13.9413,319328.0
2017-04-28 11:00:00,14.13,14.14,14.11,14.11,153616.0,13.9413,13.9512,13.9216,13.9216,153616.0
2017-04-28 11:30:00,14.11,14.11,14.08,14.09,255192.0,13.9216,13.9216,13.892,13.9019,255192.0
2017-04-28 12:00:00,14.1,14.13,14.1,14.13,116064.0,13.9117,13.9413,13.9117,13.9413,116064.0
2017-04-28 12:30:00,14.13,14.14,14.12,14.13,109272.0,13.9413,13.9512,13.9315,13.9413,109272.0
2017-04-28 13:00:00,14.13,14.14,14.11,14.12,134136.0,13.9413,13.9512,13.9216,13.9315,134136.0
2017-04-28 13:30:00,14.12,14.12,14.11,14.11,101512.0,13.9315,13.9315,13.9216,13.9216,101512.0
2017-04-28 14:00:00,14.11,14.11,14.08,14.1,187632.0,13.9216,13.9216,13.892,13.9117,187632.0
2017-04-28 14:30:00,14.1,14.11,14.09,14.1,49520.0,13.9117,13.9216,13.9019,13.9117,49520.0
2017-04-28 15:00:00,14.09,14.12,14.09,14.1,198008.0,13.9019,13.9315,13.9019,13.9117,198008.0
2017-04-28 15:30:00,14.1,14.13,14.1,14.12,705952.0,13.9117,13.9413,13.9117,13.9315,705952.0
2017-05-01 09:30:00,14.21,14.26,14.21,14.25,816224.0,14.0203,14.0696,14.0203,14.0597,816224.0
2017-05-01 10:00:00,14.25,14.26,14.22,14.26,474240.0,14.0597,14.0696,14.0301,14.0696,474240.0
2017-05-01 10:30:00,14.26,14.31,14.26,14.31,627168.0,14.0696,14.1189,14.0696,14.1189,627168.0
2017-05-01 11:00:00,14.3,14.31,14.29,14.29,99928.0,14.1091,14.1189,14.0992,14.0992,99928.0
2017-05-01 11:30:00,14.29,14.33,14.29,14.31,168032.0,14.0992,14.1387,14.0992,14.1189,168032.0
2017-05-01 12:00:00,14.31,14.33,14.31,14.32,133232.0,14.1189,14.1387,14.1189,14.1288,133232.0
2017-05-01 12:30:00,14.33,14.34,14.29,14.32,197096.0,14.1387,14.1485,14.0992,14.1288,197096.0
2017-05-01 13:00:00,14.32,14.35,14.32,14.35,152648.0,14.1288,14.1584,14.1288,14.1584,152648.0
2017-05-01 13:30:00,14.35,14.38,14.35,14.38,155656.0,14.1584,14.188,14.1584,14.188,155656.0
2017-05-01 14:00:00,14.38,14.39,14.37,14.38,215584.0,14.188,14.1979,14.1781,14.188,215584.0
2017-05-01 14:30:00,14.38,14.39,14.37,14.38,87640.0,14.188,14.1979,14.1781,14.188,87640.0
2017-05-01 15:00:00,14.38,14.39,14.38,14.38,257272.0,14.188,14.1979,14.188,14.188,257272.0
2017-05-01 15:30:00,14.39,14.41,14.36,14.36,608712.0,14.1979,14.2176,14.1683,14.1683,608712.0
2017-05-02 09:30:00,14.41,14.41,14.34,14.35,779752.0,14.2176,14.2176,14.1485,14.1584,779752.0
2017-05-02 10:00:00,14.35,14.37,14.33,14.37,382744.0,14.1584,14.1781,14.1387,14.1781,382744.0
2017-05-02 10:30:00,14.37,14.39,14.36,14.38,296024.0,14.1781,14.1979,14.1683,14.188,296024.0
2017-05-02 11:00:00,14.38,14.4,14.38,14.39,187712.0,14.188,14.2077,14.188,14.1979,187712.0
2017-05-02 11:30:00,14.39,14.41,14.39,14.4,112848.0,14.1979,14.2176,14.1979,14.2077,112848.0
2017-05-02 12:00:00,14.4,14.43,14.4,14.42,349544.0,14.2077,14.2373,14.2077,14.2275,349544.0
2017-05-02 12:30:00,14.42,14.43,14.42,14.42,279736.0,14.2275,14.2373,14.2275,14.2275,279736.0
2017-05-02 13:00:00,14.42,14.42,14.4,14.41,109488.0,14.2275,14.2275,14.2077,14.2176,109488.0
2017-05-02 13:30:00,14.4,14.41,14.38,14.38,173480.0,14.2077,14.2176,14.188,14.188,173480.0
2017-05-02 14:00:00,14.4,14.41,14.39,14.4,74264.0,14.2077,14.2176,14.1979,14.2077,74264.0
2017-05-02 14:30:00,14.41,14.41,14.37,14.38,167096.0,14.2176,14.2176,14.1781,14.188,167096.0
2017-05-02 15:00:00,14.38,14.39,14.37,14.38,220800.0,14.188,14.1979,14.1781,14.188,220800.0
2017-05-02 15:30:00,14.38,14.42,14.38,14.42,562008.0,14.188,14.2275,14.188,14.2275,562008.0
2017-05-03 09:30:00,14.36,14.36,14.3,14.31,997456.0,14.1683,14.1683,14.1091,14.1189,997456.0
2017-05-03 10:00:00,14.32,14.32,14.26,14.3,837504.0,14.1288,14.1288,14.0696,14.1091,837504.0
2017-05-03 10:30:00,14.3,14.32,14.25,14.26,370352.0,14.1091,14.1288,14.0597,14.0696,370352.0
2017-05-03 11:00:00,14.26,14.3,14.25,14.3,235816.0,14.0696,14.1091,14.0597,14.1091,235816.0
2017-05-03 11:30:00,14.3,14.31,14.29,14.3,100584.0,14.1091,14.1189,14.0992,14.1091,100584.0
2017-05-03 12:00:00,14.3,14.31,14.29,14.31,155216.0,14.1091,14.1189,14.0992,14.1189,155216.0
2017-05-03 12:30:00,14.31,14.32,14.3,14.31,165352.0,14.1189,14.1288,14.1091,14.1189,165352.0
2017-05-03 13:00:00,14.31,14.32,14.29,14.29,85776.0,14.1189,14.1288,14.0992,14.0992,85776.0
2017-05-03 13:30:00,14.29,14.3,14.28,14.29,81912.0,14.0992,14.1091,14.0893,14.0992,81912.0
2017-05-03 14:00:00,14.3,14.33,14.27,14.28,472240.0,14.1091,14.1387,14.0795,14.0893,472240.0
2017-05-03 14:30:00,14.28,14.3,14.27,14.3,203296.0,14.0893,14.1091,14.0795,14.1091,203296.0
2017-05-03 15:00:00,14.3,14.31,14.28,14.29,66352.0,14.1091,14.1189,14.0893,14.0992,66352.0
2017-05-03 15:30:00,14.29,14.35,14.29,14.32,859664.0,14.0992,14.1584,14.0992,14.1288,859664.0
2017-05-04 09:30:00,14.33,14.35,14.23,14.25,600544.0,14.1387,14.1584,14.04,14.0597,600544.0
2017-05-04 10:00:00,14.26,14.34,14.25,14.33,295072.0,14.0696,14.1485,14.0597,14.1387,295072.0
2017-05-04 10:30:00,14.33,14.34,14.3,14.3,267240.0,14.1387,14.1485,14.1091,14.1091,267240.0
2017-05-04 11:00:00,14.3,14.33,14.3,14.33,62720.0,14.1091,14.1387,14.1091,14.1387,62720.0
2017-05-04 11:30:00,14.33,14.37,14.31,14.32,267832.0,14.1387,14.1781,14.1189,14.1288,267832.0
2017-05-04 12:00:00,14.32,14.33,14.25,14.28,537912.0,14.1288,14.1387,14.0597,14.0893,537912.0
2017-05-04 12:30:00,14.28,14.34,14.27,14.33,222368.0,14.0893,14.1485,14.0795,14.1387,222368.0
2017-05-04 13:00:00,14.34,14.34,14.32,14.32,201848.0,14.1485,14.1485,14.1288,14.1288,201848.0
2017-05-04 13:30:00,14.33,14.35,14.31,14.33,109176.0,14.1387,14.1584,14.1189,14.1387,109176.0
2017-05-04 14:00:00,14.33,14.35,14.29,14.33,718456.0,14.1387,14.1584,14.0992,14.1387,718456.0
2017-05-04 14:30:00,14.33,14.34,14.32,14.32,144672.0,14.1387,14.1485,14.1288,14.1288,144672.0
2017-05-04 15:00:00,14.32,14.33,14.31,14.32,327320.0,14.1288,14.1387,14.1189,14.1288,327320.0
2017-05-04 15:30:00,14.32,14.35,14.32,14.33,867800.0,14.1288,14.1584,14.1288,14.1387,867800.0
2017-05-05 09:30:00,14.41,14.41,14.35,14.35,513168.0,14.2176,14.2176,14.1584,14.1584,513168.0
2017-05-05 10:00:00,14.35,14.35,14.31,14.32,568400.0,14.1584,14.1584,14.1189,14.1288,568400.0
2017-05-05 10:30:00,14.33,14.34,14.3,14.32,446944.0,14.1387,14.1485,14.1091,14.1288,446944.0
2017-05-05 11:00:00,14.32,14.33,14.31,14.31,293000.0,14.1288,14.1387,14.1189,14.1189,293000.0
2017-05-05 11:30:00,14.31,14.35,14.31,14.35,86232.0,14.1189,14.1584,14.1189,14.1584,86232.0
2017-05-05 12:00:00,14.35,14.36,14.35,14.35,114616.0,14.1584,14.1683,14.1584,14.1584,114616.0
2017-05-05 12:30:00,14.34,14.36,14.32,14.35,295584.0,14.1485,14.1683,14.1288,14.1584,295584.0
2017-05-05 13:00:00,14.35,14.37,14.35,14.37,156616.0,14.1584,14.1781,14.1584,14.1781,156616.0
2017-05-05 13:30:00,14.37,14.38,14.36,14.38,77872.0,14.1781,14.188,14.1683,14.188,77872.0
2017-05-05 14:00:00,14.38,14.38,14.37,14.37,94728.0,14.188,14.188,14.1781,14.1781,94728.0
2017-05-05 14:30:00,14.37,14.39,14.37,14.38,298888.0,14.1781,14.1979,14.1781,14.188,298888.0
2017-05-05 15:00:00,14.38,14.39,14.37,14.38,218568.0,14.188,14.1979,14.1781,14.188,218568.0
2017-05-05 15:30:00,14.38,14.44,14.38,14.44,829464.0,14.188,14.2472,14.188,14.2472,829464.0
2017-05-08 09:30:00,14.45,14.47,14.42,14.42,844096.0,14.2571,14.2768,14.2275,14.2275,844096.0
2017-05-08 10:00:00,14.42,14.44,14.41,14.43,270368.0,14.2275,14.2472,14.2176,14.2373,270368.0
2017-05-08 10:30:00,14.43,14.46,14.42,14.42,385128.0,14.2373,14.2669,14.2275,14.2275,385128.0
2017-05-08 11:00:00,14.42,14.43,14.4,14.4,109864.0,14.2275,14.2373,14.2077,14.2077,109864.0
2017-05-08 11:30:00,14.4,14.45,14.4,14.44,149688.0,14.2077,14.2571,14.2077,14.2472,149688.0
2017-05-08 12:00:00,14.44,14.45,14.43,14.45,109624.0,14.2472,14.2571,14.2373,14.2571,109624.0
2017-05-08 12:30:00,14.45,14.48,14.45,14.47,188560.0,14.2571,14.2867,14.2571,14.2768,188560.0
2017-05-08 13:00:00,14.46,14.47,14.45,14.47,141000.0,14.2669,14.2768,14.2571,14.2768,141000.0
2017-05-08 13:30:00,14.46,14.48,14.45,14.48,98784.0,14.2669,14.2867,14.2571,14.2867,98784.0
2017-05-08 14:00:00,14.48,14.48,14.47,14.47,55872.0,14.2867,14.2867,14.2768,14.2768,55872.0
2017-05-08 14:30:00,14.48,14.48,14.46,14.48,35600.0,14.2867,14.2867,14.2669,14.2867,35600.0
2017-05-08 15:00:00,14.48,14.49,14.47,14.47,103568.0,14.2867,14.2965,14.2768,14.2768,103568.0
2017-05-08 15:30:00,14.47,14.5,14.44,14.5,623176.0,14.2768,14.3064,14.2472,14.3064,623176.0
2017-05-09 09:30:00,14.54,14.61,14.52,14.61,804720.0,14.3459,14.4149,14.3261,14.4149,804720.0
2017-05-09 10:00:00,14.62,14.66,14.62,14.64,646320.0,14.4248,14.4643,14.4248,14.4445,646320.0
2017-05-09 10:30:00,14.65,14.65,14.61,14.61,453120.0,14.4544,14.4544,14.4149,14.4149,453120.0
2017-05-09 11:00:00,14.62,14.63,14.59,14.62,799880.0,14.4248,14.4347,14.3952,14.4248,799880.0
2017-05-09 11:30:00,14.61,14.62,14.59,14.6,66184.0,14.4149,14.4248,14.3952,14.4051,66184.0
2017-05-09 12:00:00,14.61,14.63,14.6,14.62,124552.0,14.4149,14.4347,14.4051,14.4248,124552.0
2017-05-09 12:30:00,14.61,14.62,14.6,14.61,97856.0,14.4149,14.4248,14.4051,14.4149,97856.0
2017-05-09 13:00:00,14.61,14.62,14.56,14.56,235072.0,14.4149,14.4248,14.3656,14.3656,235072.0
2017-05-09 13:30:00,14.57,14.59,14.57,14.59,191376.0,14.3755,14.3952,14.3755,14.3952,191376.0
2017-05-09 14:00:00,14.59,14.59,14.57,14.58,32840.0,14.3952,14.3952,14.3755,14.3853,32840.0
2017-05-09 14:30:00,14.58,14.6,14.58,14.59,149752.0,14.3853,14.4051,14.3853,14.3952,149752.0
2017-05-09 15:00:00,14.59,14.61,14.59,14.61,177464.0,14.3952,14.4149,14.3952,14.4149,177464.0
2017-05-09 15:30:00,14.61,14.61,14.54,14.6,781896.0,14.4149,14.4149,14.3459,14.4051,781896.0
2017-05-10 09:30:00,14.62,14.62,14.54,14.55,649040.0,14.4248,14.4248,14.3459,14.3557,649040.0
2017-05-10 10:00:00,14.55,14.56,14.52,14.52,494304.0,14.3557,14.3656,14.3261,14.3261,494304.0
2017-05-10 10:30:00,14.53,14.55,14.52,14.52,344848.0,14.336,14.3557,14.3261,14.3261,344848.0
2017-05-10 11:00:00,14.52,14.59,14.52,14.58,373528.0,14.3261,14.3952,14.3261,14.3853,373528.0
2017-05-10 11:30:00,14.59,14.59,14.56,14.57,127560.0,14.3952,14.3952,14.3656,14.3755,127560.0
2017-05-10 12:00:00,14.57,14.59,14.56,14.59,65152.0,14.3755,14.3952,14.3656,14.3952,65152.0
2017-05-10 12:30:00,14.59,14.61,14.58,14.6,73824.0,14.3952,14.4149,14.3853,14.4051,73824.0
2017-05-10 13:00:00,14.6,14.61,14.59,14.61,132872.0,14.4051,14.4149,14.3952,14.4149,132872.0
2017-05-10 13:30:00,14.61,14.62,14.6,14.61,62928.0,14.4149,14.4248,14.4051,14.4149,62928.0
2017-05-10 14:00:00,14.61,14.62,14.59,14.59,225752.0,14.4149,14.4248,14.3952,14.3952,225752.0
2017-05-10 14:30:00,14.6,14.62,14.6,14.62,45136.0,14.4051,14.4248,14.4051,14.4248,45136.0
2017-05-10 15:00:00,14.61,14.63,14.6,14.6,187192.0,14.4149,14.4347,14.4051,14.4051,187192.0
2017-05-10 15:30:00,14.6,14.62,14.56,14.61,796784.0,14.4051,14.4248,14.3656,14.4149,796784.0
2017-05-11 09:30:00,14.54,14.56,14.43,14.45,1178936.0,14.3459,14.3656,14.2373,14.2571,1178936.0
2017-05-11 10:00:00,14.46,14.47,14.41,14.44,692008.0,14.2669,14.2768,14.2176,14.2472,692008.0
2017-05-11 10:30:00,14.43,14.45,14.4,14.43,459608.0,14.2373,14.2571,14.2077,14.2373,459608.0
2017-05-11 11:00:00,14.43,14.47,14.43,14.47,423264.0,14.2373,14.2768,14.2373,14.2768,423264.0
2017-05-11 11:30:00,14.48,14.48,14.45,14.46,173800.0,14.2867,14.2867,14.2571,14.2669,173800.0
2017-05-11 12:00:00,14.47,14.5,14.47,14.49,271416.0,14.2768,14.3064,14.2768,14.2965,271416.0
2017-05-11 12:30:00,14.5,14.51,14.49,14.5,146456.0,14.3064,14.3163,14.2965,14.3064,146456.0
2017-05-11 13:00:00,14.49,14.54,14.49,14.52,269232.0,14.2965,14.3459,14.2965,14.3261,269232.0
2017-05-11 13:30:00,14.53,14.56,14.53,14.56,202000.0,14.336,14.3656,14.336,14.3656,202000.0
2017-05-11 14:00:00,14.57,14.59,14.55,14.58,1209784.0,14.3755,14.3952,14.3557,14.3853,1209784.0
2017-05-11 14:30:00,14.58,14.58,14.55,14.56,106160.0,14.3853,14.3853,14.3557,14.3656,106160.0
2017-05-11 15:00:00,14.56,14.58,14.56,14.56,165128.0,14.3656,14.3853,14.3656,14.3656,165128.0
2017-05-11 15:30:00,14.56,14.6,14.56,14.59,690440.0,14.3656,14.4051,14.3656,14.3952,690440.0
2017-05-12 09:30:00,14.6,14.64,14.59,14.61,893520.0,14.4051,14.4445,14.3952,14.4149,893520.0
2017-05-12 10:00:00,14.61,14.64,14.59,14.59,337864.0,14.4149,14.4445,14.3952,14.3952,337864.0
2017-05-12 10:30:00,14.6,14.61,14.58,14.6,299280.0,14.4051,14.4149,14.3853,14.4051,299280.0
2017-05-12 11:00:00,14.6,14.63,14.6,14.63,82024.0,14.4051,14.4347,14.4051,14.4347,82024.0
2017-05-12 11:30:00,14.63,14.66,14.63,14.66,225056.0,14.4347,14.4643,14.4347,14.4643,225056.0
2017-05-12 12:00:00,14.65,14.66,14.63,14.64,301264.0,14.4544,14.4643,14.4347,14.4445,301264.0
2017-05-12 12:30:00,14.64,14.65,14.63,14.64,78400.0,14.4445,14.4544,14.4347,14.4445,78400.0
2017-05-12 13:00:00,14.64,14.64,14.63,14.63,203280.0,14.4445,14.4445,14.4347,14.4347,203280.0
2017-05-12 13:30:00,14.63,14.66,14.63,14.65,55632.0,14.4347,14.4643,14.4347,14.4544,55632.0
2017-05-12 14:00:00,14.66,14.66,14.65,14.65,45960.0,14.4643,14.4643,14.4544,14.4544,45960.0
2017-05-12 14:30:00,14.64,14.66,14.64,14.65,45800.0,14.4445,14.4643,14.4445,14.4544,45800.0
2017-05-12 15:00:00,14.65,14.65,14.63,14.63,115928.0,14.4544,14.4544,14.4347,14.4347,115928.0
2017-05-12 15:30:00,14.62,14.66,14.61,14.66,501712.0,14.4248,14.4643,14.4149,14.4643,501712.0
2017-05-15 09:30:00,14.67,14.73,14.65,14.72,738640.0,14.4741,14.5333,14.4544,14.5235,738640.0
2017-05-15 10:00:00,14.72,14.73,14.69,14.72,298008.0,14.5235,14.5333,14.4939,14.5235,298008.0
2017-05-15 10:30:00,14.72,14.76,14.71,14.75,296344.0,14.5235,14.5629,14.5136,14.5531,296344.0
2017-05-15 11:00:00,14.75,14.76,14.72,14.72,333208.0,14.5531,14.5629,14.5235,14.5235,333208.0
2017-05-15 11:30:00,14.71,14.72,14.69,14.69,100736.0,14.5136,14.5235,14.4939,14.4939,100736.0
2017-05-15 12:00:00,14.7,14.71,14.68,14.68,81624.0,14.5037,14.5136,14.484,14.484,81624.0
2017-05-15 12:30:00,14.69,14.7,14.68,14.69,113944.0,14.4939,14.5037,14.484,14.4939,113944.0
2017-05-15 13:00:00,14.7,14.72,14.7,14.72,222240.0,14.5037,14.5235,14.5037,14.5235,222240.0
2017-05-15 13:30:00,14.72,14.74,14.72,14.74,133328.0,14.5235,14.5432,14.5235,14.5432,133328.0
2017-05-15 14:00:00,14.73,14.74,14.7,14.7,392952.0,14.5333,14.5432,14.5037,14.5037,392952.0
2017-05-15 14:30:00,14.7,14.73,14.7,14.72,106440.0,14.5037,14.5333,14.5037,14.5235,106440.0
2017-05-15 15:00:00,14.73,14.73,14.72,14.73,136720.0,14.5333,14.5333,14.5235,14.5333,136720.0
2017-05-15 15:30:00,14.73,14.75,14.71,14.75,458808.0,14.5333,14.5531,14.5136,14.5531,458808.0
2017-05-16 09:30:00,14.82,14.83,14.78,14.82,794952.0,14.6221,14.632,14.5827,14.6221,794952.0
2017-05-16 10:00:00,14.82,14.83,14.74,14.75,461608.0,14.6221,14.632,14.5432,14.5531,461608.0
2017-05-16 10:30:00,14.75,14.78,14.74,14.78,282392.0,14.5531,14.5827,14.5432,14.5827,282392.0
2017-05-16 11:00:00,14.78,14.81,14.77,14.8,523064.0,14.5827,14.6123,14.5728,14.6024,523064.0
2017-05-16 11:30:00,14.8,14.84,14.79,14.82,231088.0,14.6024,14.6419,14.5925,14.6221,231088.0
2017-05-16 12:00:00,14.82,14.85,14.81,14.84,99160.0,14.6221,14.6517,14.6123,14.6419,99160.0
2017-05-16 12:30:00,14.84,14.85,14.83,14.85,137512.0,14.6419,14.6517,14.632,14.6517,137512.0
2017-05-16 13:00:00,14.84,14.85,14.82,14.84,94520.0,14.6419,14.6517,14.6221,14.6419,94520.0
2017-05-16 13:30:00,14.83,14.85,14.83,14.85,71432.0,14.632,14.6517,14.632,14.6517,71432.0
2017-05-16 14:00:00,14.83,14.84,14.81,14.82,113336.0,14.632,14.6419,14.6123,14.6221,113336.0
2017-05-16 14:30:00,14.82,14.84,14.82,14.82,64488.0,14.6221,14.6419,14.6221,14.6221,64488.0
2017-05-16 15:00:00,14.83,14.84,14.82,14.84,299568.0,14.632,14.6419,14.6221,14.6419,299568.0
2017-05-16 15:30:00,14.84,14.87,14.84,14.87,362272.0,14.6419,14.6715,14.6419,14.6715,362272.0
2017-05-17 09:30:00,14.63,14.69,14.55,14.55,2147248.0,14.4347,14.4939,14.3557,14.3557,2147248.0
2017-05-17 10:00:00,14.55,14.56,14.49,14.52,1285072.0,14.3557,14.3656,14.2965,14.3261,1285072.0
2017-05-17 10:30:00,14.52,14.53,14.35,14.36,1286560.0,14.3261,14.336,14.1584,14.1683,1286560.0
2017-05-17 11:00:00,14.37,14.43,14.32,14.39,735264.0,14.1781,14.2373,14.1288,14.1979,735264.0
2017-05-17 11:30:00,14.4,14.45,14.37,14.45,534392.0,14.2077,14.2571,14.1781,14.2571,534392.0
2017-05-17 12:00:00,14.45,14.45,14.4,14.4,310176.0,14.2571,14.2571,14.2077,14.2077,310176.0
2017-05-17 12:30:00,14.4,14.45,14.38,14.45,280216.0,14.2077,14.2571,14.188,14.2571,280216.0
2017-05-17 13:00:00,14.45,14.45,14.39,14.41,290808.0,14.2571,14.2571,14.1979,14.2176,290808.0
2017-05-17 13:30:00,14.4,14.4,14.33,14.35,329896.0,14.2077,14.2077,14.1387,14.1584,329896.0
2017-05-17 14:00:00,14.35,14.38,14.27,14.27,978280.0,14.1584,14.188,14.0795,14.0795,978280.0
2017-05-17 14:30:00,14.27,14.29,14.18,14.25,1321944.0,14.0795,14.0992,13.9907,14.0597,1321944.0
2017-05-17 15:00:00,14.24,14.29,14.21,14.24,532536.0,14.0499,14.0992,14.0203,14.0499,532536.0
2017-05-17 15:30:00,14.24,14.27,14.11,14.12,1563944.0,14.0499,14.0795,13.9216,13.9315,1563944.0
2017-05-18 09:30:00,14.11,14.25,14.07,14.21,1682112.0,13.9216,14.0597,13.8821,14.0203,1682112.0
2017-05-18 10:00:00,14.21,14.38,14.21,14.35,2328600.0,14.0203,14.188,14.0203,14.1584,2328600.0
2017-05-18 10:30:00,14.35,14.39,14.31,14.34,681696.0,14.1584,14.1979,14.1189,14.1485,681696.0
2017-05-18 11:00:00,14.34,14.37,14.31,14.35,345480.0,14.1485,14.1781,14.1189,14.1584,345480.0
2017-05-18 11:30:00,14.35,14.36,14.24,14.24,598520.0,14.1584,14.1683,14.0499,14.0499,598520.0
2017-05-18 12:00:00,14.24,14.29,14.21,14.28,440008.0,14.0499,14.0992,14.0203,14.0893,440008.0
2017-05-18 12:30:00,14.28,14.32,14.25,14.28,418464.0,14.0893,14.1288,14.0597,14.0893,418464.0
2017-05-18 13:00:00,14.28,14.29,14.25,14.27,481784.0,14.0893,14.0992,14.0597,14.0795,481784.0
2017-05-18 13:30:00,14.27,14.37,14.26,14.34,519560.0,14.0795,14.1781,14.0696,14.1485,519560.0
2017-05-18 14:00:00,14.35,14.42,14.34,14.41,608688.0,14.1584,14.2275,14.1485,14.2176,608688.0
2017-05-18 14:30:00,14.43,14.45,14.37,14.37,782448.0,14.2373,14.2571,14.1781,14.1781,782448.0
2017-05-18 15:00:00,14.37,14.4,14.35,14.36,408616.0,14.1781,14.2077,14.1584,14.1683,408616.0
2017-05-18 15:30:00,14.37,14.42,14.34,14.36,1544352.0,14.1781,14.2275,14.1485,14.1683,1544352.0
2017-05-19 09:30:00,14.46,14.56,14.45,14.52,1502928.0,14.2669,14.3656,14.2571,14.3261,1502928.0
2017-05-19 10:00:00,14.52,14.57,14.52,14.55,579552.0,14.3261,14.3755,14.3261,14.3557,579552.0
2017-05-19 10:30:00,14.56,14.56,14.53,14.56,296128.0,14.3656,14.3656,14.336,14.3656,296128.0
2017-05-19 11:00:00,14.56,14.58,14.53,14.54,298000.0,14.3656,14.3853,14.336,14.3459,298000.0
2017-05-19 11:30:00,14.54,14.55,14.53,14.55,348720.0,14.3459,14.3557,14.336,14.3557,348720.0
2017-05-19 12:00:00,14.56,14.57,14.56,14.57,502192.0,14.3656,14.3755,14.3656,14.3755,502192.0
2017-05-19 12:30:00,14.57,14.6,14.57,14.59,357152.0,14.3755,14.4051,14.3755,14.3952,357152.0
2017-05-19 13:00:00,14.58,14.59,14.57,14.58,272896.0,14.3853,14.3952,14.3755,14.3853,272896.0
2017-05-19 13:30:00,14.57,14.57,14.56,14.56,77120.0,14.3755,14.3755,14.3656,14.3656,77120.0
2017-05-19 14:00:00,14.56,14.58,14.55,14.57,131512.0,14.3656,14.3853,14.3557,14.3755,131512.0
2017-05-19 14:30:00,14.57,14.59,14.57,14.57,181528.0,14.3755,14.3952,14.3755,14.3755,181528.0
2017-05-19 15:00:00,14.56,14.57,14.48,14.5,616288.0,14.3656,14.3755,14.2867,14.3064,616288.0
2017-05-19 15:30:00,14.49,14.5,14.47,14.48,1041016.0,14.2965,14.3064,14.2768,14.2867,1041016.0
2017-05-22 09:30:00,14.54,14.64,14.53,14.63,941024.0,14.3459,14.4445,14.336,14.4347,941024.0
2017-05-22 10:00:00,14.63,14.65,14.62,14.64,320456.0,14.4347,14.4544,14.4248,14.4445,320456.0
2017-05-22 10:30:00,14.64,14.65,14.62,14.63,357552.0,14.4445,14.4544,14.4248,14.4347,357552.0
2017-05-22 11:00:00,14.62,14.66,14.62,14.66,309792.0,14.4248,14.4643,14.4248,14.4643,309792.0
2017-05-22 11:30:00,14.66,14.68,14.65,14.68,194200.0,14.4643,14.484,14.4544,14.484,194200.0
2017-05-22 12:00:00,14.68,14.71,14.67,14.7,280496.0,14.484,14.5136,14.4741,14.5037,280496.0
2017-05-22 12:30:00,14.7,14.7,14.69,14.69,164096.0,14.5037,14.5037,14.4939,14.4939,164096.0
2017-05-22 13:00:00,14.69,14.7,14.68,14.69,33600.0,14.4939,14.5037,14.484,14.4939,33600.0
2017-05-22 13:30:00,14.7,14.7,14.67,14.68,100336.0,14.5037,14.5037,14.4741,14.484,100336.0
2017-05-22 14:00:00,14.67,14.7,14.67,14.69,229760.0,14.4741,14.5037,14.4741,14.4939,229760.0
2017-05-22 14:30:00,14.7,14.71,14.7,14.7,147888.0,14.5037,14.5136,14.5037,14.5037,147888.0
2017-05-22 15:00:00,14.71,14.72,14.7,14.71,57496.0,14.5136,14.5235,14.5037,14.5136,57496.0
2017-05-22 15:30:00,14.71,14.74,14.71,14.72,654592.0,14.5136,14.5432,14.5136,14.5235,654592.0
2017-05-23 09:30:00,14.81,14.81,14.69,14.72,1127160.0,14.6123,14.6123,14.4939,14.5235,1127160.0
2017-05-23 10:00:00,14.71,14.75,14.7,14.74,493312.0,14.5136,14.5531,14.5037,14.5432,493312.0
2017-05-23 10:30:00,14.74,14.74,14.71,14.73,321424.0,14.5432,14.5432,14.5136,14.5333,321424.0
2017-05-23 11:00:00,14.73,14.77,14.73,14.77,196720.0,14.5333,14.5728,14.5333,14.5728,196720.0
2017-05-23 11:30:00,14.77,14.77,14.75,14.77,217248.0,14.5728,14.5728,14.5531,14.5728,217248.0
2017-05-23 12:00:00,14.76,14.77,14.71,14.71,119304.0,14.5629,14.5728,14.5136,14.5136,119304.0
2017-05-23 12:30:00,14.71,14.72,14.68,14.69,318464.0,14.5136,14.5235,14.484,14.4939,318464.0
2017-05-23 13:00:00,14.7,14.72,14.69,14.72,160968.0,14.5037,14.5235,14.4939,14.5235,160968.0
2017-05-23 13:30:00,14.72,14.72,14.7,14.71,206848.0,14.5235,14.5235,14.5037,14.5136,206848.0
2017-05-23 14:00:00,14.71,14.72,14.7,14.71,247768.0,14.5136,14.5235,14.5037,14.5136,247768.0
2017-05-23 14:30:00,14.72,14.74,14.71,14.73,220736.0,14.5235,14.5432,14.5136,14.5333,220736.0
2017-05-23 15:00:00,14.73,14.75,14.72,14.72,400360.0,14.5333,14.5531,14.5235,14.5235,400360.0
2017-05-23 15:30:00,14.72,14.75,14.71,14.75,814032.0,14.5235,14.5531,14.5136,14.5531,814032.0
2017-05-24 09:30:00,14.84,14.84,14.77,14.79,510168.0,14.6419,14.6419,14.5728,14.5925,510168.0
2017-05-24 10:00:00,14.79,14.81,14.76,14.79,200352.0,14.5925,14.6123,14.5629,14.5925,200352.0
2017-05-24 10:30:00,14.79,14.8,14.78,14.79,114856.0,14.5925,14.6024,14.5827,14.5925,114856.0
2017-05-24 11:00:00,14.79,14.79,14.76,14.79,473480.0,14.5925,14.5925,14.5629,14.5925,473480.0
2017-05-24 11:30:00,14.79,14.8,14.78,14.79,158344.0,14.5925,14.6024,14.5827,14.5925,158344.0
2017-05-24 12:00:00,14.79,14.81,14.79,14.81,126336.0,14.5925,14.6123,14.5925,14.6123,126336.0
2017-05-24 12:30:00,14.81,14.81,14.81,14.81,32000.0,14.6123,14.6123,14.6123,14.6123,32000.0
2017-05-24 13:00:00,14.81,14.81,14.79,14.79,106296.0,14.6123,14.6123,14.5925,14.5925,106296.0
2017-05-24 13:30:00,14.8,14.82,14.8,14.81,292144.0,14.6024,14.6221,14.6024,14.6123,292144.0
2017-05-24 14:00:00,14.81,14.85,14.78,14.84,582936.0,14.6123,14.6517,14.5827,14.6419,582936.0
2017-05-24 14:30:00,14.84,14.84,14.82,14.84,345560.0,14.6419,14.6419,14.6221,14.6419,345560.0
2017-05-24 15:00:00,14.83,14.85,14.83,14.85,251296.0,14.632,14.6517,14.632,14.6517,251296.0
2017-05-24 15:30:00,14.86,14.9,14.86,14.89,1813536.0,14.6616,14.7011,14.6616,14.6912,1813536.0
2017-05-25 09:30:00,15.0,15.0,14.94,14.99,1173936.0,14.7997,14.7997,14.7405,14.7899,1173936.0
2017-05-25 10:00:00,14.99,15.06,14.98,15.05,732048.0,14.7899,14.8589,14.78,14.8491,732048.0
2017-05-25 10:30:00,15.05,15.08,15.05,15.07,503424.0,14.8491,14.8787,14.8491,14.8688,503424.0
2017-05-25 11:00:00,15.07,15.12,15.07,15.12,273928.0,14.8688,14.9181,14.8688,14.9181,273928.0
2017-05-25 11:30:00,15.12,15.13,15.07,15.1,236240.0,14.9181,14.928,14.8688,14.8984,236240.0
2017-05-25 12:00:00,15.09,15.14,15.09,15.13,490384.0,14.8885,14.9379,14.8885,14.928,490384.0
2017-05-25 12:30:00,15.13,15.18,15.13,15.18,255912.0,14.928,14.9773,14.928,14.9773,255912.0
2017-05-25 13:00:00,15.18,15.18,15.16,15.16,387904.0,14.9773,14.9773,14.9576,14.9576,387904.0
2017-05-25 13:30:00,15.15,15.17,15.15,15.17,172864.0,14.9477,14.9675,14.9477,14.9675,172864.0
2017-05-25 14:00:00,15.17,15.2,15.17,15.19,326848.0,14.9675,14.9971,14.9675,14.9872,326848.0
2017-05-25 14:30:00,15.19,15.21,15.19,15.2,390672.0,14.9872,15.0069,14.9872,14.9971,390672.0
2017-05-25 15:00:00,15.2,15.2,15.15,15.15,260792.0,14.9971,14.9971,14.9477,14.9477,260792.0
2017-05-25 15:30:00,15.15,15.2,15.12,15.13,1109632.0,14.9477,14.9971,14.9181,14.928,1109632.0
2017-05-26 09:30:00,15.14,15.17,15.1,15.17,685712.0,14.9379,14.9675,14.8984,14.9675,685712.0
2017-05-26 10:00:00,15.17,15.19,15.16,15.17,271960.0,14.9675,14.9872,14.9576,14.9675,271960.0
2017-05-26 10:30:00,15.17,15.2,15.17,15.18,228504.0,14.9675,14.9971,14.9675,14.9773,228504.0
2017-05-26 11:00:00,15.17,15.18,15.15,15.17,248184.0,14.9675,14.9773,14.9477,14.9675,248184.0
2017-05-26 11:30:00,15.18,15.18,15.14,15.14,241808.0,14.9773,14.9773,14.9379,14.9379,241808.0
2017-05-26 12:00:00,15.14,15.16,15.14,15.16,76240.0,14.9379,14.9576,14.9379,14.9576,76240.0
2017-05-26 12:30:00,15.16,15.17,15.15,15.16,55232.0,14.9576,14.9675,14.9477,14.9576,55232.0
2017-05-26 13:00:00,15.16,15.16,15.15,15.15,166072.0,14.9576,14.9576,14.9477,14.9477,166072.0
2017-05-26 13:30:00,15.15,15.16,15.14,15.15,110536.0,14.9477,14.9576,14.9379,14.9477,110536.0
2017-05-26 14:00:00,15.16,15.17,15.15,15.17,29024.0,14.9576,14.9675,14.9477,14.9675,29024.0
2017-05-26 14:30:00,15.16,15.17,15.16,15.17,154128.0,14.9576,14.9675,14.9576,14.9675,154128.0
2017-05-26 15:00:00,15.17,15.18,15.16,15.17,397232.0,14.9675,14.9773,14.9576,14.9675,397232.0
2017-05-26 15:30:00,15.17,15.19,15.16,15.19,998456.0,14.9675,14.9872,14.9576,14.9872,998456.0
2017-05-30 09:30:00,15.17,15.25,15.16,15.23,598648.0,14.9675,15.0464,14.9576,15.0267,598648.0
2017-05-30 10:00:00,15.23,15.24,15.19,15.21,374176.0,15.0267,15.0365,14.9872,15.0069,374176.0
2017-05-30 10:30:00,15.21,15.24,15.21,15.22,343736.0,15.0069,15.0365,15.0069,15.0168,343736.0
2017-05-30 11:00:00,15.22,15.23,15.21,15.21,153168.0,15.0168,15.0267,15.0069,15.0069,153168.0
2017-05-30 11:30:00,15.21,15.24,15.21,15.22,148640.0,15.0069,15.0365,15.0069,15.0168,148640.0
2017-05-30 12:00:00,15.22,15.24,15.21,15.24,67912.0,15.0168,15.0365,15.0069,15.0365,67912.0
2017-05-30 12:30:00,15.24,15.25,15.22,15.24,110864.0,15.0365,15.0464,15.0168,15.0365,110864.0
2017-05-30 13:00:00,15.24,15.24,15.22,15.22,126536.0,15.0365,15.0365,15.0168,15.0168,126536.0
2017-05-30 13:30:00,15.22,15.23,15.21,15.21,127160.0,15.0168,15.0267,15.0069,15.0069,127160.0
2017-05-30 14:00:00,15.22,15.22,15.21,15.22,119608.0,15.0168,15.0168,15.0069,15.0168,119608.0
2017-05-30 14:30:00,15.22,15.22,15.21,15.21,104384.0,15.0168,15.0168,15.0069,15.0069,104384.0
2017-05-30 15:00:00,15.21,15.23,15.21,15.23,157816.0,15.0069,15.0267,15.0069,15.0267,157816.0
2017-05-30 15:30:00,15.23,15.24,15.21,15.21,269880.0,15.0267,15.0365,15.0069,15.0069,269880.0
2017-05-31 09:30:00,15.31,15.32,15.12,15.12,867408.0,15.1056,15.1155,14.9181,14.9181,867408.0
2017-05-31 10:00:00,15.12,15.12,15.05,15.11,1045760.0,14.9181,14.9181,14.8491,14.9083,1045760.0
2017-05-31 10:30:00,15.11,15.18,15.09,15.18,875528.0,14.9083,14.9773,14.8885,14.9773,875528.0
2017-05-31 11:00:00,15.18,15.19,15.14,15.15,355840.0,14.9773,14.9872,14.9379,14.9477,355840.0
2017-05-31 11:30:00,15.15,15.17,15.12,15.17,155720.0,14.9477,14.9675,14.9181,14.9675,155720.0
2017-05-31 12:00:00,15.17,15.19,15.15,15.16,265312.0,14.9675,14.9872,14.9477,14.9576,265312.0
2017-05-31 12:30:00,15.16,15.17,15.13,15.13,258296.0,14.9576,14.9675,14.928,14.928,258296.0
2017-05-31 13:00:00,15.13,15.18,15.13,15.15,254416.0,14.928,14.9773,14.928,14.9477,254416.0
2017-05-31 13:30:00,15.15,15.16,15.14,15.14,165200.0,14.9477,14.9576,14.9379,14.9379,165200.0
2017-05-31 14:00:00,15.13,15.14,15.08,15.12,182744.0,14.928,14.9379,14.8787,14.9181,182744.0
2017-05-31 14:30:00,15.12,15.14,15.12,15.13,64232.0,14.9181,14.9379,14.9181,14.928,64232.0
2017-05-31 15:00:00,15.13,15.17,15.13,15.16,414808.0,14.928,14.9675,14.928,14.9576,414808.0
2017-05-31 15:30:00,15.17,15.21,15.16,15.19,756352.0,14.9675,15.0069,14.9576,14.9872,756352.0
2017-06-01 09:30:00,15.27,15.3,15.23,15.24,818480.0,15.0661,15.0957,15.0267,15.0365,818480.0
2017-06-01 10:00:00,15.25,15.25,15.14,15.16,829648.0,15.0464,15.0464,14.9379,14.9576,829648.0
2017-06-01 10:30:00,15.16,15.19,15.16,15.17,378200.0,14.9576,14.9872,14.9576,14.9675,378200.0
2017-06-01 11:00:00,15.17,15.22,15.17,15.22,358568.0,14.9675,15.0168,14.9675,15.0168,358568.0
2017-06-01 11:30:00,15.22,15.25,15.2,15.25,226176.0,15.0168,15.0464,14.9971,15.0464,226176.0
2017-06-01 12:00:00,15.25,15.26,15.23,15.25,218512.0,15.0464,15.0563,15.0267,15.0464,218512.0
2017-06-01 12:30:00,15.26,15.29,15.25,15.28,412520.0,15.0563,15.0859,15.0464,15.076,412520.0
2017-06-01 13:00:00,15.28,15.29,15.27,15.28,304344.0,15.076,15.0859,15.0661,15.076,304344.0
2017-06-01 13:30:00,15.28,15.28,15.26,15.26,352840.0,15.076,15.076,15.0563,15.0563,352840.0
2017-06-01 14:00:00,15.27,15.29,15.27,15.28,394184.0,15.0661,15.0859,15.0661,15.076,394184.0
2017-06-01 14:30:00,15.27,15.28,15.25,15.25,189952.0,15.0661,15.076,15.0464,15.0464,189952.0
2017-06-01 15:00:00,15.26,15.29,15.26,15.27,594000.0,15.0563,15.0859,15.0563,15.0661,594000.0
2017-06-01 15:30:00,15.28,15.33,15.27,15.33,1143616.0,15.076,15.1253,15.0661,15.1253,1143616.0
2017-06-02 09:30:00,15.43,15.46,15.38,15.4,850048.0,15.224,15.2536,15.1747,15.1944,850048.0
2017-06-02 10:00:00,15.4,15.49,15.4,15.47,431472.0,15.1944,15.2832,15.1944,15.2635,431472.0
2017-06-02 10:30:00,15.48,15.5,15.46,15.49,232344.0,15.2733,15.2931,15.2536,15.2832,232344.0
2017-06-02 11:00:00,15.49,15.52,15.49,15.52,114344.0,15.2832,15.3128,15.2832,15.3128,114344.0
2017-06-02 11:30:00,15.53,15.57,15.52,15.57,213608.0,15.3227,15.3621,15.3128,15.3621,213608.0
2017-06-02 12:00:00,15.57,15.58,15.56,15.58,194896.0,15.3621,15.372,15.3523,15.372,194896.0
2017-06-02 12:30:00,15.57,15.58,15.56,15.58,109760.0,15.3621,15.372,15.3523,15.372,109760.0
2017-06-02 13:00:00,15.58,15.61,15.58,15.61,190112.0,15.372,15.4016,15.372,15.4016,190112.0
2017-06-02 13:30:00,15.61,15.63,15.61,15.62,320616.0,15.4016,15.4213,15.4016,15.4115,320616.0
2017-06-02 14:00:00,15.62,15.65,15.61,15.61,134512.0,15.4115,15.4411,15.4016,15.4016,134512.0
2017-06-02 14:30:00,15.61,15.63,15.61,15.63,142112.0,15.4016,15.4213,15.4016,15.4213,142112.0
2017-06-02 15:00:00,15.63,15.66,15.63,15.65,520912.0,15.4213,15.4509,15.4213,15.4411,520912.0
2017-06-02 15:30:00,15.65,15.67,15.63,15.67,554040.0,15.4411,15.4608,15.4213,15.4608,554040.0
2017-06-05 09:30:00,15.67,15.7,15.62,15.69,630968.0,15.4608,15.4904,15.4115,15.4805,630968.0
2017-06-05 10:00:00,15.69,15.7,15.67,15.69,305152.0,15.4805,15.4904,15.4608,15.4805,305152.0
2017-06-05 10:30:00,15.69,15.72,15.65,15.65,237608.0,15.4805,15.5101,15.4411,15.4411,237608.0
2017-06-05 11:00:00,15.66,15.68,15.64,15.64,421968.0,15.4509,15.4706,15.4312,15.4312,421968.0
2017-06-05 11:30:00,15.64,15.67,15.63,15.67,463256.0,15.4312,15.4608,15.4213,15.4608,463256.0
2017-06-05 12:00:00,15.66,15.68,15.66,15.66,115040.0,15.4509,15.4706,15.4509,15.4509,115040.0
2017-06-05 12:30:00,15.66,15.66,15.64,15.64,116560.0,15.4509,15.4509,15.4312,15.4312,116560.0
2017-06-05 13:00:00,15.66,15.67,15.65,15.67,125976.0,15.4509,15.4608,15.4411,15.4608,125976.0
2017-06-05 13:30:00,15.67,15.67,15.65,15.65,84840.0,15.4608,15.4608,15.4411,15.4411,84840.0
2017-06-05 14:00:00,15.65,15.67,15.65,15.67,207456.0,15.4411,15.4608,15.4411,15.4608,207456.0
2017-06-05 14:30:00,15.67,15.67,15.66,15.66,40992.0,15.4608,15.4608,15.4509,15.4509,40992.0
2017-06-05 15:00:00,15.66,15.67,15.65,15.67,106400.0,15.4509,15.4608,15.4411,15.4608,106400.0
2017-06-05 15:30:00,15.67,15.68,15.65,15.66,532392.0,15.4608,15.4706,15.4411,15.4509,532392.0
2017-06-06 09:30:00,15.62,15.7,15.61,15.68,1189776.0,15.4115,15.4904,15.4016,15.4706,1189776.0
2017-06-06 10:00:00,15.68,15.71,15.64,15.71,593424.0,15.4706,15.5002,15.4312,15.5002,593424.0
2017-06-06 10:30:00,15.71,15.72,15.69,15.7,347336.0,15.5002,15.5101,15.4805,15.4904,347336.0
2017-06-06 11:00:00,15.69,15.69,15.64,15.66,379392.0,15.4805,15.4805,15.4312,15.4509,379392.0
2017-06-06 11:30:00,15.66,15.69,15.66,15.68,220040.0,15.4509,15.4805,15.4509,15.4706,220040.0
2017-06-06 12:00:00,15.68,15.68,15.66,15.66,108824.0,15.4706,15.4706,15.4509,15.4509,108824.0
2017-06-06 12:30:00,15.67,15.68,15.65,15.68,254704.0,15.4608,15.4706,15.4411,15.4706,254704.0
2017-06-06 13:00:00,15.67,15.67,15.63,15.65,216624.0,15.4608,15.4608,15.4213,15.4411,216624.0
2017-06-06 13:30:00,15.65,15.65,15.64,15.65,101504.0,15.4411,15.4411,15.4312,15.4411,101504.0
2017-06-06 14:00:00,15.65,15.67,15.65,15.67,196240.0,15.4411,15.4608,15.4411,15.4608,196240.0
2017-06-06 14:30:00,15.67,15.7,15.67,15.69,233640.0,15.4608,15.4904,15.4608,15.4805,233640.0
2017-06-06 15:00:00,15.69,15.69,15.56,15.57,689728.0,15.4805,15.4805,15.3523,15.3621,689728.0
2017-06-06 15:30:00,15.57,15.57,15.5,15.54,960000.0,15.3621,15.3621,15.2931,15.3325,960000.0
2017-06-07 09:30:00,15.61,15.67,15.58,15.63,981752.0,15.4016,15.4608,15.372,15.4213,981752.0
2017-06-07 10:00:00,15.64,15.65,15.6,15.6,328224.0,15.4312,15.4411,15.3917,15.3917,328224.0
2017-06-07 10:30:00,15.6,15.63,15.55,15.6,756728.0,15.3917,15.4213,15.3424,15.3917,756728.0
2017-06-07 11:00:00,15.6,15.65,15.6,15.61,337160.0,15.3917,15.4411,15.3917,15.4016,337160.0
2017-06-07 11:30:00,15.6,15.63,15.6,15.63,253472.0,15.3917,15.4213,15.3917,15.4213,253472.0
2017-06-07 12:00:00,15.62,15.62,15.58,15.59,127480.0,15.4115,15.4115,15.372,15.3819,127480.0
2017-06-07 12:30:00,15.59,15.59,15.48,15.54,418176.0,15.3819,15.3819,15.2733,15.3325,418176.0
2017-06-07 13:00:00,15.53,15.58,15.53,15.57,495344.0,15.3227,15.372,15.3227,15.3621,495344.0
2017-06-07 13:30:00,15.57,15.6,15.56,15.6,306832.0,15.3621,15.3917,15.3523,15.3917,306832.0
2017-06-07 14:00:00,15.6,15.65,15.59,15.62,343688.0,15.3917,15.4411,15.3819,15.4115,343688.0
2017-06-07 14:30:00,15.63,15.64,15.61,15.63,235296.0,15.4213,15.4312,15.4016,15.4213,235296.0
2017-06-07 15:00:00,15.63,15.64,15.62,15.63,193248.0,15.4213,15.4312,15.4115,15.4213,193248.0
2017-06-07 15:30:00,15.64,15.68,15.63,15.65,979640.0,15.4312,15.4706,15.4213,15.4411,979640.0
2017-06-08 09:30:00,15.73,15.74,15.56,15.6,1141968.0,15.52,15.5298,15.3523,15.3917,1141968.0
2017-06-08 10:00:00,15.61,15.62,15.52,15.55,662344.0,15.4016,15.4115,15.3128,15.3424,662344.0
2017-06-08 10:30:00,15.56,15.63,15.56,15.61,567840.0,15.3523,15.4213,15.3523,15.4016,567840.0
2017-06-08 11:00:00,15.63,15.67,15.62,15.63,895952.0,15.4213,15.4608,15.4115,15.4213,895952.0
2017-06-08 11:30:00,15.62,15.65,15.61,15.65,365680.0,15.4115,15.4411,15.4016,15.4411,365680.0
2017-06-08 12:00:00,15.65,15.68,15.64,15.65,480240.0,15.4411,15.4706,15.4312,15.4411,480240.0
2017-06-08 12:30:00,15.64,15.65,15.63,15.65,298800.0,15.4312,15.4411,15.4213,15.4411,298800.0
2017-06-08 13:00:00,15.65,15.66,15.59,15.59,148376.0,15.4411,15.4509,15.3819,15.3819,148376.0
2017-06-08 13:30:00,15.59,15.64,15.59,15.64,360920.0,15.3819,15.4312,15.3819,15.4312,360920.0
2017-06-08 14:00:00,15.64,15.64,15.58,15.58,171200.0,15.4312,15.4312,15.372,15.372,171200.0
2017-06-08 14:30:00,15.59,15.61,15.57,15.59,299912.0,15.3819,15.4016,15.3621,15.3819,299912.0
2017-06-08 15:00:00,15.59,15.65,15.59,15.64,242840.0,15.3819,15.4411,15.3819,15.4312,242840.0
2017-06-08 15:30:00,15.64,15.7,15.63,15.69,855152.0,15.4312,15.4904,15.4213,15.4805,855152.0
2017-06-09 09:30:00,15.72,15.73,15.65,15.7,1210904.0,15.5101,15.52,15.4411,15.4904,1210904.0
2017-06-09 10:00:00,15.7,15.76,15.69,15.75,707496.0,15.4904,15.5496,15.4805,15.5397,707496.0
2017-06-09 10:30:00,15.75,15.75,15.7,15.7,519240.0,15.5397,15.5397,15.4904,15.4904,519240.0
2017-06-09 11:00:00,15.71,15.72,15.59,15.61,617656.0,15.5002,15.5101,15.3819,15.4016,617656.0
2017-06-09 11:30:00,15.62,15.63,15.57,15.57,658880.0,15.4115,15.4213,15.3621,15.3621,658880.0
2017-06-09 12:00:00,15.56,15.56,15.37,15.4,1851344.0,15.3523,15.3523,15.1648,15.1944,1851344.0
2017-06-09 12:30:00,15.41,15.42,15.3,15.35,1400288.0,15.2043,15.2141,15.0957,15.1451,1400288.0
2017-06-09 13:00:00,15.36,15.37,15.15,15.23,1087112.0,15.1549,15.1648,14.9477,15.0267,1087112.0
2017-06-09 13:30:00,15.23,15.23,14.99,14.99,1836816.0,15.0267,15.0267,14.7899,14.7899,1836816.0
2017-06-09 14:00:00,14.99,15.08,14.97,15.0,1199248.0,14.7899,14.8787,14.7701,14.7997,1199248.0
2017-06-09 14:30:00,15.0,15.02,14.49,14.75,3079872.0,14.7997,14.8195,14.2965,14.5531,3079872.0
2017-06-09 15:00:00,14.75,14.99,14.74,14.98,2053688.0,14.5531,14.7899,14.5432,14.78,2053688.0
2017-06-09 15:30:00,14.98,14.98,14.76,14.9,2289848.0,14.78,14.78,14.5629,14.7011,2289848.0
2017-06-12 09:30:00,14.65,14.7,14.36,14.46,5853480.0,14.4544,14.5037,14.1683,14.2669,5853480.0
2017-06-12 10:00:00,14.46,14.64,14.42,14.52,2752712.0,14.2669,14.4445,14.2275,14.3261,2752712.0
2017-06-12 10:30:00,14.52,14.68,14.5,14.64,1754488.0,14.3261,14.484,14.3064,14.4445,1754488.0
2017-06-12 11:00:00,14.63,14.79,14.62,14.74,1315776.0,14.4347,14.5925,14.4248,14.5432,1315776.0
2017-06-12 11:30:00,14.76,14.78,14.63,14.67,1334664.0,14.5629,14.5827,14.4347,14.4741,1334664.0
2017-06-12 12:00:00,14.67,14.69,14.57,14.59,833408.0,14.4741,14.4939,14.3755,14.3952,833408.0
2017-06-12 12:30:00,14.59,14.63,14.55,14.56,520160.0,14.3952,14.4347,14.3557,14.3656,520160.0
2017-06-12 13:00:00,14.56,14.65,14.54,14.65,643080.0,14.3656,14.4544,14.3459,14.4544,643080.0
2017-06-12 13:30:00,14.65,14.67,14.57,14.57,335152.0,14.4544,14.4741,14.3755,14.3755,335152.0
2017-06-12 14:00:00,14.57,14.65,14.57,14.62,393664.0,14.3755,14.4544,14.3755,14.4248,393664.0
2017-06-12 14:30:00,14.62,14.73,14.6,14.66,676448.0,14.4248,14.5333,14.4051,14.4643,676448.0
2017-06-12 15:00:00,14.66,14.71,14.62,14.63,809360.0,14.4643,14.5136,14.4248,14.4347,809360.0
2017-06-12 15:30:00,14.63,14.75,14.63,14.75,1151544.0,14.4347,14.5531,14.4347,14.5531,1151544.0
2017-06-13 09:30:00,14.9,15.02,14.9,14.97,2596712.0,14.7011,14.8195,14.7011,14.7701,2596712.0
2017-06-13 10:00:00,14.96,14.97,14.88,14.9,1023880.0,14.7603,14.7701,14.6813,14.7011,1023880.0
2017-06-13 10:30:00,14.91,14.96,14.78,14.79,1096576.0,14.7109,14.7603,14.5827,14.5925,1096576.0
2017-06-13 11:00:00,14.79,14.88,14.75,14.86,1048152.0,14.5925,14.6813,14.5531,14.6616,1048152.0
2017-06-13 11:30:00,14.86,14.92,14.83,14.92,620552.0,14.6616,14.7208,14.632,14.7208,620552.0
2017-06-13 12:00:00,14.92,14.94,14.89,14.89,501728.0,14.7208,14.7405,14.6912,14.6912,501728.0
2017-06-13 12:30:00,14.89,14.96,14.89,14.96,860520.0,14.6912,14.7603,14.6912,14.7603,860520.0
2017-06-13 13:00:00,14.95,14.96,14.92,14.95,270080.0,14.7504,14.7603,14.7208,14.7504,270080.0
2017-06-13 13:30:00,14.96,14.96,14.88,14.93,443336.0,14.7603,14.7603,14.6813,14.7307,443336.0
2017-06-13 14:00:00,14.93,14.95,14.91,14.92,302320.0,14.7307,14.7504,14.7109,14.7208,302320.0
2017-06-13 14:30:00,14.92,14.95,14.92,14.95,384856.0,14.7208,14.7504,14.7208,14.7504,384856.0
2017-06-13 15:00:00,14.94,15.0,14.94,15.0,740048.0,14.7405,14.7997,14.7405,14.7997,740048.0
2017-06-13 15:30:00,14.99,15.02,14.94,14.97,1147760.0,14.7899,14.8195,14.7405,14.7701,1147760.0
2017-06-14 09:30:00,15.1,15.1,14.97,15.05,1138408.0,14.8984,14.8984,14.7701,14.8491,1138408.0
2017-06-14 10:00:00,15.05,15.07,14.96,14.97,622816.0,14.8491,14.8688,14.7603,14.7701,622816.0
2017-06-14 10:30:00,14.98,15.05,14.95,15.0,825872.0,14.78,14.8491,14.7504,14.7997,825872.0
2017-06-14 11:00:00,14.99,15.05,14.98,15.03,441792.0,14.7899,14.8491,14.78,14.8293,441792.0
2017-06-14 11:30:00,15.02,15.07,15.02,15.06,280088.0,14.8195,14.8688,14.8195,14.8589,280088.0
2017-06-14 12:00:00,15.07,15.08,14.99,15.02,353312.0,14.8688,14.8787,14.7899,14.8195,353312.0
2017-06-14 12:30:00,15.02,15.05,15.01,15.01,170384.0,14.8195,14.8491,14.8096,14.8096,170384.0
2017-06-14 13:00:00,15.01,15.05,15.01,15.02,293016.0,14.8096,14.8491,14.8096,14.8195,293016.0
2017-06-14 13:30:00,15.03,15.04,14.98,14.99,291192.0,14.8293,14.8392,14.78,14.7899,291192.0
2017-06-14 14:00:00,15.0,15.08,14.94,14.99,1211496.0,14.7997,14.8787,14.7405,14.7899,1211496.0
2017-06-14 14:30:00,14.98,14.99,14.74,14.79,1665856.0,14.78,14.7899,14.5432,14.5925,1665856.0
2017-06-14 15:00:00,14.79,14.8,14.61,14.72,1429792.0,14.5925,14.6024,14.4149,14.5235,1429792.0
2017-06-14 15:30:00,14.73,14.86,14.69,14.85,1372632.0,14.5333,14.6616,14.4939,14.6517,1372632.0
2017-06-15 09:30:00,14.54,14.58,14.39,14.5,2719016.0,14.3459,14.3853,14.1979,14.3064,2719016.0
2017-06-15 10:00:00,14.49,14.53,14.36,14.41,1475616.0,14.2965,14.336,14.1683,14.2176,1475616.0
2017-06-15 10:30:00,14.41,14.53,14.4,14.52,1066904.0,14.2176,14.336,14.2077,14.3261,1066904.0
2017-06-15 11:00:00,14.52,14.59,14.5,14.58,1058944.0,14.3261,14.3952,14.3064,14.3853,1058944.0
2017-06-15 11:30:00,14.58,14.6,14.52,14.52,751648.0,14.3853,14.4051,14.3261,14.3261,751648.0
2017-06-15 12:00:00,14.53,14.58,14.51,14.56,627472.0,14.336,14.3853,14.3163,14.3656,627472.0
2017-06-15 12:30:00,14.56,14.63,14.55,14.62,569536.0,14.3656,14.4347,14.3557,14.4248,569536.0
2017-06-15 13:00:00,14.62,14.66,14.59,14.59,688616.0,14.4248,14.4643,14.3952,14.3952,688616.0
2017-06-15 13:30:00,14.6,14.62,14.57,14.6,381328.0,14.4051,14.4248,14.3755,14.4051,381328.0
2017-06-15 14:00:00,14.6,14.71,14.58,14.69,1067016.0,14.4051,14.5136,14.3853,14.4939,1067016.0
2017-06-15 14:30:00,14.68,14.71,14.65,14.68,529384.0,14.484,14.5136,14.4544,14.484,529384.0
2017-06-15 15:00:00,14.67,14.74,14.67,14.72,712360.0,14.4741,14.5432,14.4741,14.5235,712360.0
2017-06-15 15:30:00,14.72,14.73,14.66,14.71,1233936.0,14.5235,14.5333,14.4643,14.5136,1233936.0
2017-06-16 09:30:00,14.7,14.71,14.56,14.68,1799352.0,14.5037,14.5136,14.3656,14.484,1799352.0
2017-06-16 10:00:00,14.68,14.68,14.53,14.55,1270152.0,14.484,14.484,14.336,14.3557,1270152.0
2017-06-16 10:30:00,14.56,14.58,14.48,14.52,716632.0,14.3656,14.3853,14.2867,14.3261,716632.0
2017-06-16 11:00:00,14.52,14.56,14.47,14.56,413632.0,14.3261,14.3656,14.2768,14.3656,413632.0
2017-06-16 11:30:00,14.56,14.6,14.56,14.6,574680.0,14.3656,14.4051,14.3656,14.4051,574680.0
2017-06-16 12:00:00,14.61,14.63,14.6,14.63,816504.0,14.4149,14.4347,14.4051,14.4347,816504.0
2017-06-16 12:30:00,14.63,14.63,14.59,14.6,309632.0,14.4347,14.4347,14.3952,14.4051,309632.0
2017-06-16 13:00:00,14.6,14.63,14.58,14.6,245136.0,14.4051,14.4347,14.3853,14.4051,245136.0
2017-06-16 13:30:00,14.59,14.63,14.58,14.63,260504.0,14.3952,14.4347,14.3853,14.4347,260504.0
2017-06-16 14:00:00,14.63,14.66,14.62,14.65,343496.0,14.4347,14.4643,14.4248,14.4544,343496.0
2017-06-16 14:30:00,14.66,14.67,14.63,14.65,310728.0,14.4643,14.4741,14.4347,14.4544,310728.0
2017-06-16 15:00:00,14.65,14.66,14.59,14.59,339800.0,14.4544,14.4643,14.3952,14.3952,339800.0
2017-06-16 15:30:00,14.59,14.61,14.56,14.6,708880.0,14.3952,14.4149,14.3656,14.4051,708880.0
2017-06-19 09:30:00,14.86,14.95,14.82,14.93,2004112.0,14.6616,14.7504,14.6221,14.7307,2004112.0
2017-06-19 10:00:00,14.94,15.04,14.94,15.03,1780968.0,14.7405,14.8392,14.7405,14.8293,1780968.0
2017-06-19 10:30:00,15.03,15.05,14.99,15.01,721264.0,14.8293,14.8491,14.7899,14.8096,721264.0
2017-06-19 11:00:00,14.99,15.02,14.99,15.0,400208.0,14.7899,14.8195,14.7899,14.7997,400208.0
2017-06-19 11:30:00,14.99,15.01,14.99,14.99,167744.0,14.7899,14.8096,14.7899,14.7899,167744.0
2017-06-19 12:00:00,14.99,15.01,14.97,15.01,365400.0,14.7899,14.8096,14.7701,14.8096,365400.0
2017-06-19 12:30:00,15.01,15.02,14.99,15.01,294160.0,14.8096,14.8195,14.7899,14.8096,294160.0
2017-06-19 13:00:00,15.01,15.04,15.01,15.04,146600.0,14.8096,14.8392,14.8096,14.8392,146600.0
2017-06-19 13:30:00,15.04,15.1,15.04,15.05,640568.0,14.8392,14.8984,14.8392,14.8491,640568.0
2017-06-19 14:00:00,15.05,15.05,15.01,15.02,206824.0,14.8491,14.8491,14.8096,14.8195,206824.0
2017-06-19 14:30:00,15.02,15.03,14.98,15.0,177408.0,14.8195,14.8293,14.78,14.7997,177408.0
2017-06-19 15:00:00,15.0,15.02,14.99,15.02,307200.0,14.7997,14.8195,14.7899,14.8195,307200.0
2017-06-19 15:30:00,15.02,15.1,15.01,15.07,1340728.0,14.8195,14.8984,14.8096,14.8688,1340728.0
2017-06-20 09:30:00,15.04,15.06,14.97,14.99,1350248.0,14.8392,14.8589,14.7701,14.7899,1350248.0
2017-06-20 10:00:00,14.99,15.05,14.95,15.0,788248.0,14.7899,14.8491,14.7504,14.7997,788248.0
2017-06-20 10:30:00,15.01,15.08,15.0,15.06,477296.0,14.8096,14.8787,14.7997,14.8589,477296.0
2017-06-20 11:00:00,15.05,15.05,14.94,14.95,419600.0,14.8491,14.8491,14.7405,14.7504,419600.0
2017-06-20 11:30:00,14.94,14.98,14.92,14.95,352720.0,14.7405,14.78,14.7208,14.7504,352720.0
2017-06-20 12:00:00,14.96,14.99,14.87,14.89,478272.0,14.7603,14.7899,14.6715,14.6912,478272.0
2017-06-20 12:30:00,14.89,14.94,14.89,14.94,207208.0,14.6912,14.7405,14.6912,14.7405,207208.0
2017-06-20 13:00:00,14.94,14.97,14.94,14.95,264664.0,14.7405,14.7701,14.7405,14.7504,264664.0
2017-06-20 13:30:00,14.94,14.96,14.93,14.95,141880.0,14.7405,14.7603,14.7307,14.7504,141880.0
2017-06-20 14:00:00,14.96,14.97,14.91,14.91,179008.0,14.7603,14.7701,14.7109,14.7109,179008.0
2017-06-20 14:30:00,14.9,14.94,14.87,14.93,326576.0,14.7011,14.7405,14.6715,14.7307,326576.0
2017-06-20 15:00:00,14.93,14.97,14.9,14.92,224272.0,14.7307,14.7701,14.7011,14.7208,224272.0
2017-06-20 15:30:00,14.92,14.92,14.82,14.83,1217112.0,14.7208,14.7208,14.6221,14.632,1217112.0
2017-06-21 09:30:00,14.9,14.96,14.88,14.9,1447768.0,14.7019,14.7611,14.6822,14.7019,1447768.0
2017-06-21 10:00:00,14.9,14.97,14.9,14.96,586184.0,14.7019,14.771,14.7019,14.7611,586184.0
2017-06-21 10:30:00,14.96,15.05,14.96,15.02,819128.0,14.7611,14.8499,14.7611,14.8203,819128.0
2017-06-21 11:00:00,15.02,15.02,14.94,14.99,761248.0,14.8203,14.8203,14.7414,14.7907,761248.0
2017-06-21 11:30:00,14.99,15.04,14.99,15.04,475648.0,14.7907,14.8401,14.7907,14.8401,475648.0
2017-06-21 12:00:00,15.04,15.05,15.0,15.04,260760.0,14.8401,14.8499,14.8006,14.8401,260760.0
2017-06-21 12:30:00,15.04,15.07,14.99,15.0,427808.0,14.8401,14.8697,14.7907,14.8006,427808.0
2017-06-21 13:00:00,15.01,15.06,15.0,15.04,302832.0,14.8105,14.8598,14.8006,14.8401,302832.0
2017-06-21 13:30:00,15.05,15.06,15.01,15.02,341008.0,14.8499,14.8598,14.8105,14.8203,341008.0
2017-06-21 14:00:00,15.02,15.08,15.01,15.03,423144.0,14.8203,14.8795,14.8105,14.8302,423144.0
2017-06-21 14:30:00,15.03,15.12,15.03,15.1,367344.0,14.8302,14.919,14.8302,14.8993,367344.0
2017-06-21 15:00:00,15.09,15.12,15.08,15.12,573840.0,14.8894,14.919,14.8795,14.919,573840.0
2017-06-21 15:30:00,15.11,15.14,15.08,15.12,1262432.0,14.9091,14.9387,14.8795,14.919,1262432.0
2017-06-22 09:30:00,15.16,15.16,15.06,15.08,1469352.0,14.9585,14.9585,14.8598,14.8795,1469352.0
2017-06-22 10:00:00,15.08,15.11,15.04,15.09,699624.0,14.8795,14.9091,14.8401,14.8894,699624.0
2017-06-22 10:30:00,15.09,15.16,15.07,15.13,827512.0,14.8894,14.9585,14.8697,14.9289,827512.0
2017-06-22 11:00:00,15.13,15.15,15.11,15.14,728752.0,14.9289,14.9486,14.9091,14.9387,728752.0
2017-06-22 11:30:00,15.14,15.14,15.11,15.14,437792.0,14.9387,14.9387,14.9091,14.9387,437792.0
2017-06-22 12:00:00,15.14,15.15,15.12,15.14,290008.0,14.9387,14.9486,14.919,14.9387,290008.0
2017-06-22 12:30:00,15.14,15.22,15.14,15.2,432720.0,14.9387,15.0177,14.9387,14.9979,432720.0
2017-06-22 13:00:00,15.21,15.22,15.19,15.2,294656.0,15.0078,15.0177,14.9881,14.9979,294656.0
2017-06-22 13:30:00,15.2,15.2,15.19,15.2,120520.0,14.9979,14.9979,14.9881,14.9979,120520.0
2017-06-22 14:00:00,15.2,15.22,15.17,15.18,180752.0,14.9979,15.0177,14.9683,14.9782,180752.0
2017-06-22 14:30:00,15.18,15.19,15.16,15.19,497704.0,14.9782,14.9881,14.9585,14.9881,497704.0
2017-06-22 15:00:00,15.19,15.2,15.17,15.17,398192.0,14.9881,14.9979,14.9683,14.9683,398192.0
2017-06-22 15:30:00,15.17,15.18,15.11,15.11,751720.0,14.9683,14.9782,14.9091,14.9091,751720.0
2017-06-23 09:30:00,15.08,15.11,15.0,15.05,893576.0,14.8795,14.9091,14.8006,14.8499,893576.0
2017-06-23 10:00:00,15.05,15.11,15.04,15.1,466848.0,14.8499,14.9091,14.8401,14.8993,466848.0
2017-06-23 10:30:00,15.11,15.16,15.11,15.14,599224.0,14.9091,14.9585,14.9091,14.9387,599224.0
2017-06-23 11:00:00,15.14,15.17,15.14,15.15,188136.0,14.9387,14.9683,14.9387,14.9486,188136.0
2017-06-23 11:30:00,15.15,15.2,15.14,15.18,291128.0,14.9486,14.9979,14.9387,14.9782,291128.0
2017-06-23 12:00:00,15.18,15.22,15.17,15.22,165456.0,14.9782,15.0177,14.9683,15.0177,165456.0
2017-06-23 12:30:00,15.23,15.25,15.22,15.22,441640.0,15.0275,15.0473,15.0177,15.0177,441640.0
2017-06-23 13:00:00,15.23,15.24,15.21,15.24,160232.0,15.0275,15.0374,15.0078,15.0374,160232.0
2017-06-23 13:30:00,15.24,15.27,15.24,15.26,188104.0,15.0374,15.067,15.0374,15.0571,188104.0
2017-06-23 14:00:00,15.25,15.26,15.23,15.23,281208.0,15.0473,15.0571,15.0275,15.0275,281208.0
2017-06-23 14:30:00,15.23,15.24,15.2,15.21,184704.0,15.0275,15.0374,14.9979,15.0078,184704.0
2017-06-23 15:00:00,15.21,15.21,15.15,15.16,498624.0,15.0078,15.0078,14.9486,14.9585,498624.0
2017-06-23 15:30:00,15.15,15.24,15.15,15.22,1129912.0,14.9486,15.0374,14.9486,15.0177,1129912.0
2017-06-26 09:30:00,15.39,15.45,15.38,15.4,1622400.0,15.1854,15.2446,15.1755,15.1953,1622400.0
2017-06-26 10:00:00,15.41,15.41,15.27,15.32,794632.0,15.2051,15.2051,15.067,15.1163,794632.0
2017-06-26 10:30:00,15.33,15.33,15.12,15.16,1445104.0,15.1262,15.1262,14.919,14.9585,1445104.0
2017-06-26 11:00:00,15.16,15.17,15.05,15.1,914016.0,14.9585,14.9683,14.8499,14.8993,914016.0
2017-06-26 11:30:00,15.09,15.15,15.02,15.15,915832.0,14.8894,14.9486,14.8203,14.9486,915832.0
2017-06-26 12:00:00,15.15,15.16,15.12,15.14,383408.0,14.9486,14.9585,14.919,14.9387,383408.0
2017-06-26 12:30:00,15.15,15.22,15.14,15.2,473104.0,14.9486,15.0177,14.9387,14.9979,473104.0
2017-06-26 13:00:00,15.2,15.2,15.14,15.17,349440.0,14.9979,14.9979,14.9387,14.9683,349440.0
2017-06-26 13:30:00,15.16,15.19,15.16,15.18,128928.0,14.9585,14.9881,14.9585,14.9782,128928.0
2017-06-26 14:00:00,15.18,15.18,15.1,15.12,285464.0,14.9782,14.9782,14.8993,14.919,285464.0
2017-06-26 14:30:00,15.12,15.16,15.12,15.13,268392.0,14.919,14.9585,14.919,14.9289,268392.0
2017-06-26 15:00:00,15.13,15.15,15.09,15.13,749792.0,14.9289,14.9486,14.8894,14.9289,749792.0
2017-06-26 15:30:00,15.12,15.14,15.07,15.08,1199608.0,14.919,14.9387,14.8697,14.8795,1199608.0
2017-06-27 09:30:00,14.97,14.97,14.85,14.9,3226664.0,14.771,14.771,14.6526,14.7019,3226664.0
2017-06-27 10:00:00,14.9,14.99,14.9,14.9,1038408.0,14.7019,14.7907,14.7019,14.7019,1038408.0
2017-06-27 10:30:00,14.91,15.01,14.91,14.97,961128.0,14.7118,14.8105,14.7118,14.771,961128.0
2017-06-27 11:00:00,14.97,15.0,14.93,14.94,840688.0,14.771,14.8006,14.7315,14.7414,840688.0
2017-06-27 11:30:00,14.94,14.97,14.91,14.92,480224.0,14.7414,14.771,14.7118,14.7217,480224.0
2017-06-27 12:00:00,14.92,14.94,14.9,14.92,197976.0,14.7217,14.7414,14.7019,14.7217,197976.0
2017-06-27 12:30:00,14.92,14.92,14.78,14.81,888280.0,14.7217,14.7217,14.5835,14.6131,888280.0
2017-06-27 13:00:00,14.81,14.81,14.74,14.79,868680.0,14.6131,14.6131,14.5441,14.5934,868680.0
2017-06-27 13:30:00,14.8,14.81,14.61,14.67,1688176.0,14.6033,14.6131,14.4158,14.475,1688176.0
2017-06-27 14:00:00,14.67,14.71,14.59,14.7,1473192.0,14.475,14.5144,14.396,14.5046,1473192.0
2017-06-27 14:30:00,14.69,14.74,14.67,14.69,707816.0,14.4947,14.5441,14.475,14.4947,707816.0
2017-06-27 15:00:00,14.69,14.72,14.6,14.61,669480.0,14.4947,14.5243,14.4059,14.4158,669480.0
2017-06-27 15:30:00,14.62,14.64,14.54,14.54,1752088.0,14.4256,14.4454,14.3467,14.3467,1752088.0
2017-06-28 09:30:00,14.64,14.66,14.48,14.5,2162648.0,14.4454,14.4651,14.2875,14.3072,2162648.0
2017-06-28 10:00:00,14.5,14.64,14.49,14.61,1111232.0,14.3072,14.4454,14.2974,14.4158,1111232.0
2017-06-28 10:30:00,14.61,14.81,14.61,14.77,1275640.0,14.4158,14.6131,14.4158,14.5737,1275640.0
2017-06-28 11:00:00,14.78,14.8,14.74,14.74,749408.0,14.5835,14.6033,14.5441,14.5441,749408.0
2017-06-28 11:30:00,14.75,14.8,14.72,14.76,490960.0,14.5539,14.6033,14.5243,14.5638,490960.0
2017-06-28 12:00:00,14.76,14.8,14.75,14.78,532272.0,14.5638,14.6033,14.5539,14.5835,532272.0
2017-06-28 12:30:00,14.79,14.89,14.78,14.87,647400.0,14.5934,14.6921,14.5835,14.6723,647400.0
2017-06-28 13:00:00,14.88,14.91,14.86,14.91,685712.0,14.6822,14.7118,14.6625,14.7118,685712.0
2017-06-28 13:30:00,14.91,14.93,14.89,14.89,762016.0,14.7118,14.7315,14.6921,14.6921,762016.0
2017-06-28 14:00:00,14.89,14.9,14.85,14.86,450560.0,14.6921,14.7019,14.6526,14.6625,450560.0
2017-06-28 14:30:00,14.86,14.91,14.86,14.91,322800.0,14.6625,14.7118,14.6625,14.7118,322800.0
2017-06-28 15:00:00,14.91,14.96,14.9,14.96,662328.0,14.7118,14.7611,14.7019,14.7611,662328.0
2017-06-28 15:30:00,14.96,14.98,14.94,14.95,1458128.0,14.7611,14.7809,14.7414,14.7513,1458128.0
2017-06-29 09:30:00,14.82,14.83,14.62,14.65,1936272.0,14.623,14.6329,14.4256,14.4552,1936272.0
2017-06-29 10:00:00,14.65,14.68,14.53,14.61,1432104.0,14.4552,14.4848,14.3368,14.4158,1432104.0
2017-06-29 10:30:00,14.61,14.67,14.57,14.58,1267256.0,14.4158,14.475,14.3763,14.3862,1267256.0
2017-06-29 11:00:00,14.57,14.59,14.39,14.42,1795608.0,14.3763,14.396,14.1987,14.2283,1795608.0
2017-06-29 11:30:00,14.42,14.46,14.33,14.37,1742712.0,14.2283,14.2678,14.1395,14.179,1742712.0
2017-06-29 12:00:00,14.37,14.48,14.34,14.43,1090560.0,14.179,14.2875,14.1494,14.2382,1090560.0
2017-06-29 12:30:00,14.43,14.44,14.3,14.3,1077880.0,14.2382,14.248,14.1099,14.1099,1077880.0
2017-06-29 13:00:00,14.3,14.34,14.15,14.17,1417792.0,14.1099,14.1494,13.9619,13.9816,1417792.0
2017-06-29 13:30:00,14.18,14.3,14.18,14.25,1679216.0,13.9915,14.1099,13.9915,14.0606,1679216.0
2017-06-29 14:00:00,14.24,14.37,14.2,14.35,1011896.0,14.0507,14.179,14.0112,14.1592,1011896.0
2017-06-29 14:30:00,14.35,14.38,14.29,14.35,722336.0,14.1592,14.1888,14.1,14.1592,722336.0
2017-06-29 15:00:00,14.35,14.47,14.34,14.41,1960048.0,14.1592,14.2776,14.1494,14.2184,1960048.0
2017-06-29 15:30:00,14.41,14.51,14.41,14.43,1081544.0,14.2184,14.3171,14.2184,14.2382,1081544.0
2017-06-30 09:30:00,14.52,14.59,14.45,14.47,3045912.0,14.327,14.396,14.2579,14.2776,3045912.0
2017-06-30 10:00:00,14.47,14.49,14.35,14.46,1342520.0,14.2776,14.2974,14.1592,14.2678,1342520.0
2017-06-30 10:30:00,14.48,14.51,14.4,14.49,808624.0,14.2875,14.3171,14.2086,14.2974,808624.0
2017-06-30 11:00:00,14.49,14.51,14.44,14.44,446984.0,14.2974,14.3171,14.248,14.248,446984.0
2017-06-30 11:30:00,14.44,14.5,14.42,14.49,456056.0,14.248,14.3072,14.2283,14.2974,456056.0
2017-06-30 12:00:00,14.49,14.51,14.47,14.5,175656.0,14.2974,14.3171,14.2776,14.3072,175656.0
2017-06-30 12:30:00,14.49,14.5,14.44,14.46,236848.0,14.2974,14.3072,14.248,14.2678,236848.0
2017-06-30 13:00:00,14.47,14.48,14.46,14.48,126760.0,14.2776,14.2875,14.2678,14.2875,126760.0
2017-06-30 13:30:00,14.48,14.5,14.47,14.49,143880.0,14.2875,14.3072,14.2776,14.2974,143880.0
2017-06-30 14:00:00,14.48,14.53,14.47,14.52,432376.0,14.2875,14.3368,14.2776,14.327,432376.0
2017-06-30 14:30:00,14.52,14.54,14.51,14.54,345608.0,14.327,14.3467,14.3171,14.3467,345608.0
2017-06-30 15:00:00,14.54,14.55,14.49,14.5,482000.0,14.3467,14.3566,14.2974,14.3072,482000.0
2017-06-30 15:30:00,14.5,14.52,14.4,14.41,1103056.0,14.3072,14.327,14.2086,14.2184,1103056.0
2017-07-03 09:30:00,14.57,14.61,14.48,14.5,1539512.0,14.3763,14.4158,14.2875,14.3072,1539512.0
2017-07-03 10:00:00,14.51,14.54,14.37,14.42,973056.0,14.3171,14.3467,14.179,14.2283,973056.0
2017-07-03 10:30:00,14.41,14.43,14.29,14.29,631384.0,14.2184,14.2382,14.1,14.1,631384.0
2017-07-03 11:00:00,14.29,14.3,14.19,14.28,1260368.0,14.1,14.1099,14.0014,14.0902,1260368.0
2017-07-03 11:30:00,14.29,14.3,14.23,14.28,392440.0,14.1,14.1099,14.0408,14.0902,392440.0
2017-07-03 12:00:00,14.28,14.28,14.16,14.2,811184.0,14.0902,14.0902,13.9718,14.0112,811184.0
2017-07-03 12:30:00,14.2,14.2,14.12,14.14,776272.0,14.0112,14.0112,13.9323,13.952,776272.0
2017-07-05 09:30:00,14.22,14.31,14.17,14.21,1759944.0,14.031,14.1198,13.9816,14.0211,1759944.0
2017-07-05 10:00:00,14.21,14.22,14.13,14.19,1070928.0,14.0211,14.031,13.9422,14.0014,1070928.0
2017-07-05 10:30:00,14.19,14.34,14.19,14.31,770680.0,14.0014,14.1494,14.0014,14.1198,770680.0
2017-07-05 11:00:00,14.31,14.38,14.3,14.37,432072.0,14.1198,14.1888,14.1099,14.179,432072.0
2017-07-05 11:30:00,14.37,14.37,14.32,14.34,290560.0,14.179,14.179,14.1296,14.1494,290560.0
2017-07-05 12:00:00,14.34,14.39,14.33,14.37,286928.0,14.1494,14.1987,14.1395,14.179,286928.0
2017-07-05 12:30:00,14.38,14.39,14.36,14.39,150680.0,14.1888,14.1987,14.1691,14.1987,150680.0
2017-07-05 13:00:00,14.39,14.45,14.39,14.43,177880.0,14.1987,14.2579,14.1987,14.2382,177880.0
2017-07-05 13:30:00,14.43,14.44,14.39,14.4,367744.0,14.2382,14.248,14.1987,14.2086,367744.0
2017-07-05 14:00:00,14.4,14.46,14.36,14.45,527072.0,14.2086,14.2678,14.1691,14.2579,527072.0
2017-07-05 14:30:00,14.45,14.49,14.4,14.4,449728.0,14.2579,14.2974,14.2086,14.2086,449728.0
2017-07-05 15:00:00,14.41,14.42,14.37,14.39,376952.0,14.2184,14.2283,14.179,14.1987,376952.0
2017-07-05 15:30:00,14.39,14.44,14.38,14.41,627128.0,14.1987,14.248,14.1888,14.2184,627128.0
2017-07-06 09:30:00,14.19,14.25,14.1,14.16,2290752.0,14.0014,14.0606,13.9126,13.9718,2290752.0
2017-07-06 10:00:00,14.15,14.18,14.05,14.1,1443112.0,13.9619,13.9915,13.8632,13.9126,1443112.0
2017-07-06 10:30:00,14.08,14.14,14.06,14.13,590520.0,13.8928,13.952,13.8731,13.9422,590520.0
2017-07-06 11:00:00,14.13,14.2,14.11,14.19,835176.0,13.9422,14.0112,13.9224,14.0014,835176.0
2017-07-06 11:30:00,14.2,14.28,14.2,14.24,924496.0,14.0112,14.0902,14.0112,14.0507,924496.0
2017-07-06 12:00:00,14.25,14.26,14.2,14.21,329904.0,14.0606,14.0704,14.0112,14.0211,329904.0
2017-07-06 12:30:00,14.21,14.31,14.21,14.29,742504.0,14.0211,14.1198,14.0211,14.1,742504.0
2017-07-06 13:00:00,14.29,14.31,14.27,14.29,147440.0,14.1,14.1198,14.0803,14.1,147440.0
2017-07-06 13:30:00,14.29,14.29,14.22,14.24,300528.0,14.1,14.1,14.031,14.0507,300528.0
2017-07-06 14:00:00,14.23,14.24,14.21,14.23,348656.0,14.0408,14.0507,14.0211,14.0408,348656.0
2017-07-06 14:30:00,14.23,14.23,14.17,14.21,284360.0,14.0408,14.0408,13.9816,14.0211,284360.0
2017-07-06 15:00:00,14.2,14.21,14.15,14.16,393760.0,14.0112,14.0211,13.9619,13.9718,393760.0
2017-07-06 15:30:00,14.15,14.17,14.11,14.15,1137968.0,13.9619,13.9816,13.9224,13.9619,1137968.0
2017-07-07 09:30:00,14.24,14.38,14.24,14.37,1525112.0,14.0507,14.1888,14.0507,14.179,1525112.0
2017-07-07 10:00:00,14.37,14.38,14.3,14.36,559176.0,14.179,14.1888,14.1099,14.1691,559176.0
2017-07-07 10:30:00,14.36,14.39,14.34,14.35,572704.0,14.1691,14.1987,14.1494,14.1592,572704.0
2017-07-07 11:00:00,14.34,14.43,14.33,14.41,620736.0,14.1494,14.2382,14.1395,14.2184,620736.0
2017-07-07 11:30:00,14.42,14.46,14.41,14.44,633440.0,14.2283,14.2678,14.2184,14.248,633440.0
2017-07-07 12:00:00,14.44,14.48,14.43,14.46,367216.0,14.248,14.2875,14.2382,14.2678,367216.0
2017-07-07 12:30:00,14.46,14.47,14.46,14.47,115840.0,14.2678,14.2776,14.2678,14.2776,115840.0
2017-07-07 13:00:00,14.47,14.52,14.46,14.51,694344.0,14.2776,14.327,14.2678,14.3171,694344.0
2017-07-07 13:30:00,14.52,14.53,14.5,14.51,144304.0,14.327,14.3368,14.3072,14.3171,144304.0
2017-07-07 14:00:00,14.52,14.52,14.46,14.46,222152.0,14.327,14.327,14.2678,14.2678,222152.0
2017-07-07 14:30:00,14.45,14.49,14.45,14.47,205304.0,14.2579,14.2974,14.2579,14.2776,205304.0
2017-07-07 15:00:00,14.47,14.48,14.43,14.46,248808.0,14.2776,14.2875,14.2382,14.2678,248808.0
2017-07-07 15:30:00,14.46,14.48,14.44,14.45,456736.0,14.2678,14.2875,14.248,14.2579,456736.0
2017-07-10 09:30:00,14.47,14.56,14.4,14.4,1681320.0,14.2776,14.3664,14.2086,14.2086,1681320.0
2017-07-10 10:00:00,14.42,14.52,14.42,14.51,448840.0,14.2283,14.327,14.2283,14.3171,448840.0
2017-07-10 10:30:00,14.5,14.58,14.48,14.58,460392.0,14.3072,14.3862,14.2875,14.3862,460392.0
2017-07-10 11:00:00,14.58,14.6,14.56,14.56,507976.0,14.3862,14.4059,14.3664,14.3664,507976.0
2017-07-10 11:30:00,14.57,14.59,14.56,14.59,237416.0,14.3763,14.396,14.3664,14.396,237416.0
2017-07-10 12:00:00,14.6,14.63,14.59,14.61,456720.0,14.4059,14.4355,14.396,14.4158,456720.0
2017-07-10 12:30:00,14.61,14.62,14.6,14.62,154816.0,14.4158,14.4256,14.4059,14.4256,154816.0
2017-07-10 13:00:00,14.62,14.64,14.62,14.63,251832.0,14.4256,14.4454,14.4256,14.4355,251832.0
2017-07-10 13:30:00,14.62,14.67,14.62,14.67,285936.0,14.4256,14.475,14.4256,14.475,285936.0
2017-07-10 14:00:00,14.67,14.68,14.65,14.65,287424.0,14.475,14.4848,14.4552,14.4552,287424.0
2017-07-10 14:30:00,14.65,14.67,14.65,14.66,260032.0,14.4552,14.475,14.4552,14.4651,260032.0
2017-07-10 15:00:00,14.65,14.67,14.64,14.66,348848.0,14.4552,14.475,14.4454,14.4651,348848.0
2017-07-10 15:30:00,14.66,14.71,14.64,14.64,1032152.0,14.4651,14.5144,14.4454,14.4454,1032152.0
2017-07-11 09:30:00,14.6,14.65,14.56,14.65,818456.0,14.4059,14.4552,14.3664,14.4552,818456.0
2017-07-11 10:00:00,14.65,14.74,14.63,14.72,1088824.0,14.4552,14.5441,14.4355,14.5243,1088824.0
2017-07-11 10:30:00,14.73,14.75,14.7,14.7,315448.0,14.5342,14.5539,14.5046,14.5046,315448.0
2017-07-11 11:00:00,14.7,14.72,14.5,14.56,1178000.0,14.5046,14.5243,14.3072,14.3664,1178000.0
2017-07-11 11:30:00,14.56,14.65,14.56,14.63,827464.0,14.3664,14.4552,14.3664,14.4355,827464.0
2017-07-11 12:00:00,14.63,14.65,14.56,14.6,207440.0,14.4355,14.4552,14.3664,14.4059,207440.0
2017-07-11 12:30:00,14.6,14.65,14.58,14.63,410512.0,14.4059,14.4552,14.3862,14.4355,410512.0
2017-07-11 13:00:00,14.63,14.64,14.62,14.63,255280.0,14.4355,14.4454,14.4256,14.4355,255280.0
2017-07-11 13:30:00,14.62,14.71,14.61,14.71,330456.0,14.4256,14.5144,14.4158,14.5144,330456.0
2017-07-11 14:00:00,14.71,14.74,14.7,14.72,370448.0,14.5144,14.5441,14.5046,14.5243,370448.0
2017-07-11 14:30:00,14.71,14.71,14.69,14.7,203656.0,14.5144,14.5144,14.4947,14.5046,203656.0
2017-07-11 15:00:00,14.7,14.74,14.69,14.73,311272.0,14.5046,14.5441,14.4947,14.5342,311272.0
2017-07-11 15:30:00,14.73,14.76,14.71,14.72,919984.0,14.5342,14.5638,14.5144,14.5243,919984.0
2017-07-12 09:30:00,14.97,15.0,14.92,14.95,1335144.0,14.771,14.8006,14.7217,14.7513,1335144.0
2017-07-12 10:00:00,14.96,15.02,14.95,15.0,696192.0,14.7611,14.8203,14.7513,14.8006,696192.0
2017-07-12 10:30:00,15.0,15.0,14.93,14.97,450712.0,14.8006,14.8006,14.7315,14.771,450712.0
2017-07-12 11:00:00,14.96,15.02,14.96,15.0,343464.0,14.7611,14.8203,14.7611,14.8006,343464.0
2017-07-12 11:30:00,14.99,15.01,14.98,15.0,102072.0,14.7907,14.8105,14.7809,14.8006,102072.0
2017-07-12 12:00:00,15.01,15.03,14.97,15.01,487816.0,14.8105,14.8302,14.771,14.8105,487816.0
2017-07-12 12:30:00,15.01,15.02,14.99,15.02,218664.0,14.8105,14.8203,14.7907,14.8203,218664.0
2017-07-12 13:00:00,15.02,15.04,15.0,15.01,287432.0,14.8203,14.8401,14.8006,14.8105,287432.0
2017-07-12 13:30:00,15.02,15.06,15.01,15.05,582896.0,14.8203,14.8598,14.8105,14.8499,582896.0
2017-07-12 14:00:00,15.05,15.07,15.03,15.06,231568.0,14.8499,14.8697,14.8302,14.8598,231568.0
2017-07-12 14:30:00,15.06,15.08,15.05,15.06,234104.0,14.8598,14.8795,14.8499,14.8598,234104.0
2017-07-12 15:00:00,15.07,15.11,15.06,15.08,428920.0,14.8697,14.9091,14.8598,14.8795,428920.0
2017-07-12 15:30:00,15.08,15.1,15.07,15.08,786096.0,14.8795,14.8993,14.8697,14.8795,786096.0
2017-07-13 09:30:00,15.11,15.21,15.07,15.21,981520.0,14.9091,15.0078,14.8697,15.0078,981520.0
2017-07-13 10:00:00,15.2,15.21,15.07,15.09,654024.0,14.9979,15.0078,14.8697,14.8894,654024.0
2017-07-13 10:30:00,15.09,15.13,15.05,15.12,551208.0,14.8894,14.9289,14.8499,14.919,551208.0
2017-07-13 11:00:00,15.12,15.15,15.11,15.11,395016.0,14.919,14.9486,14.9091,14.9091,395016.0
2017-07-13 11:30:00,15.11,15.16,15.09,15.16,341688.0,14.9091,14.9585,14.8894,14.9585,341688.0
2017-07-13 12:00:00,15.16,15.19,15.15,15.19,176880.0,14.9585,14.9881,14.9486,14.9881,176880.0
2017-07-13 12:30:00,15.19,15.2,15.17,15.2,187352.0,14.9881,14.9979,14.9683,14.9979,187352.0
2017-07-13 13:00:00,15.2,15.2,15.16,15.18,197720.0,14.9979,14.9979,14.9585,14.9782,197720.0
2017-07-13 13:30:00,15.18,15.18,15.09,15.13,337928.0,14.9782,14.9782,14.8894,14.9289,337928.0
2017-07-13 14:00:00,15.12,15.14,15.06,15.11,589832.0,14.919,14.9387,14.8598,14.9091,589832.0
2017-07-13 14:30:00,15.11,15.16,15.11,15.15,125920.0,14.9091,14.9585,14.9091,14.9486,125920.0
2017-07-13 15:00:00,15.15,15.16,15.12,15.15,304544.0,14.9486,14.9585,14.919,14.9486,304544.0
2017-07-13 15:30:00,15.15,15.17,15.13,15.14,424192.0,14.9486,14.9683,14.9289,14.9387,424192.0
2017-07-14 09:30:00,15.27,15.29,15.22,15.22,902776.0,15.067,15.0867,15.0177,15.0177,902776.0
2017-07-14 10:00:00,15.22,15.25,15.18,15.22,730144.0,15.0177,15.0473,14.9782,15.0177,730144.0
2017-07-14 10:30:00,15.22,15.24,15.19,15.24,308760.0,15.0177,15.0374,14.9881,15.0374,308760.0
2017-07-14 11:00:00,15.23,15.26,15.22,15.26,340528.0,15.0275,15.0571,15.0177,15.0571,340528.0
2017-07-14 11:30:00,15.26,15.26,15.25,15.26,130064.0,15.0571,15.0571,15.0473,15.0571,130064.0
2017-07-14 12:00:00,15.26,15.29,15.25,15.28,1025808.0,15.0571,15.0867,15.0473,15.0769,1025808.0
2017-07-14 12:30:00,15.29,15.32,15.28,15.31,264704.0,15.0867,15.1163,15.0769,15.1065,264704.0
2017-07-14 13:00:00,15.3,15.33,15.3,15.33,160472.0,15.0966,15.1262,15.0966,15.1262,160472.0
2017-07-14 13:30:00,15.33,15.37,15.32,15.36,439992.0,15.1262,15.1657,15.1163,15.1558,439992.0
2017-07-14 14:00:00,15.36,15.39,15.36,15.38,238472.0,15.1558,15.1854,15.1558,15.1755,238472.0
2017-07-14 14:30:00,15.38,15.38,15.36,15.36,297848.0,15.1755,15.1755,15.1558,15.1558,297848.0
2017-07-14 15:00:00,15.36,15.4,15.36,15.39,329736.0,15.1558,15.1953,15.1558,15.1854,329736.0
2017-07-14 15:30:00,15.39,15.42,15.36,15.38,986784.0,15.1854,15.215,15.1558,15.1755,986784.0
2017-07-17 09:30:00,15.4,15.47,15.38,15.46,491512.0,15.1953,15.2643,15.1755,15.2545,491512.0
2017-07-17 10:00:00,15.46,15.49,15.43,15.44,444704.0,15.2545,15.2841,15.2249,15.2347,444704.0
2017-07-17 10:30:00,15.44,15.44,15.38,15.39,410744.0,15.2347,15.2347,15.1755,15.1854,410744.0
2017-07-17 11:00:00,15.39,15.4,15.36,15.4,243888.0,15.1854,15.1953,15.1558,15.1953,243888.0
2017-07-17 11:30:00,15.4,15.4,15.36,15.37,211240.0,15.1953,15.1953,15.1558,15.1657,211240.0
2017-07-17 12:00:00,15.37,15.42,15.37,15.4,166452.0,15.1657,15.215,15.1657,15.1953,166452.0
2017-07-17 12:30:00,15.4,15.43,15.4,15.42,75836.0,15.1953,15.2249,15.1953,15.215,75836.0
2017-07-17 13:00:00,15.42,15.43,15.4,15.41,97028.0,15.215,15.2249,15.1953,15.2051,97028.0
2017-07-17 13:30:00,15.41,15.41,15.37,15.38,71440.0,15.2051,15.2051,15.1657,15.1755,71440.0
2017-07-17 14:00:00,15.38,15.38,15.33,15.36,241356.0,15.1755,15.1755,15.1262,15.1558,241356.0
2017-07-17 14:30:00,15.36,15.37,15.35,15.36,137860.0,15.1558,15.1657,15.1459,15.1558,137860.0
2017-07-17 15:00:00,15.36,15.39,15.36,15.37,149004.0,15.1558,15.1854,15.1558,15.1657,149004.0
2017-07-17 15:30:00,15.37,15.4,15.37,15.38,345476.0,15.1657,15.1953,15.1657,15.1755,345476.0
2017-07-18 09:30:00,15.37,15.4,15.28,15.38,514888.0,15.1657,15.1953,15.0769,15.1755,514888.0
2017-07-18 10:00:00,15.38,15.44,15.36,15.44,318420.0,15.1755,15.2347,15.1558,15.2347,318420.0
2017-07-18 10:30:00,15.44,15.47,15.35,15.46,464076.0,15.2347,15.2643,15.1459,15.2545,464076.0
2017-07-18 11:00:00,15.46,15.47,15.43,15.47,174008.0,15.2545,15.2643,15.2249,15.2643,174008.0
2017-07-18 11:30:00,15.47,15.52,15.47,15.5,297288.0,15.2643,15.3137,15.2643,15.2939,297288.0
2017-07-18 12:00:00,15.5,15.52,15.48,15.49,233200.0,15.2939,15.3137,15.2742,15.2841,233200.0
2017-07-18 12:30:00,15.49,15.51,15.47,15.49,49016.0,15.2841,15.3038,15.2643,15.2841,49016.0
2017-07-18 13:00:00,15.49,15.52,15.46,15.5,124060.0,15.2841,15.3137,15.2545,15.2939,124060.0
2017-07-18 13:30:00,15.51,15.55,15.51,15.55,182108.0,15.3038,15.3433,15.3038,15.3433,182108.0
2017-07-18 14:00:00,15.55,15.56,15.53,15.54,129628.0,15.3433,15.3531,15.3235,15.3334,129628.0
2017-07-18 14:30:00,15.55,15.58,15.55,15.56,151140.0,15.3433,15.3729,15.3433,15.3531,151140.0
2017-07-18 15:00:00,15.55,15.58,15.55,15.58,84084.0,15.3433,15.3729,15.3433,15.3729,84084.0
2017-07-18 15:30:00,15.58,15.6,15.55,15.59,495924.0,15.3729,15.3926,15.3433,15.3828,495924.0
2017-07-19 09:30:00,15.69,15.76,15.68,15.74,676792.0,15.4814,15.5505,15.4716,15.5308,676792.0
2017-07-19 10:00:00,15.74,15.75,15.68,15.72,491652.0,15.5308,15.5406,15.4716,15.511,491652.0
2017-07-19 10:30:00,15.72,15.73,15.68,15.72,175860.0,15.511,15.5209,15.4716,15.511,175860.0
2017-07-19 11:00:00,15.72,15.75,15.72,15.74,101756.0,15.511,15.5406,15.511,15.5308,101756.0
2017-07-19 11:30:00,15.74,15.78,15.74,15.78,199060.0,15.5308,15.5702,15.5308,15.5702,199060.0
2017-07-19 12:00:00,15.78,15.81,15.78,15.78,303660.0,15.5702,15.5998,15.5702,15.5702,303660.0
2017-07-19 12:30:00,15.78,15.79,15.78,15.79,244068.0,15.5702,15.5801,15.5702,15.5801,244068.0
2017-07-19 13:00:00,15.79,15.82,15.79,15.8,67068.0,15.5801,15.6097,15.5801,15.59,67068.0
2017-07-19 13:30:00,15.81,15.82,15.79,15.79,114320.0,15.5998,15.6097,15.5801,15.5801,114320.0
2017-07-19 14:00:00,15.79,15.81,15.79,15.81,155952.0,15.5801,15.5998,15.5801,15.5998,155952.0
2017-07-19 14:30:00,15.81,15.81,15.79,15.79,122912.0,15.5998,15.5998,15.5801,15.5801,122912.0
2017-07-19 15:00:00,15.8,15.81,15.76,15.8,466336.0,15.59,15.5998,15.5505,15.59,466336.0
2017-07-19 15:30:00,15.8,15.8,15.76,15.78,405080.0,15.59,15.59,15.5505,15.5702,405080.0
2017-07-20 09:30:00,15.86,15.88,15.79,15.84,763220.0,15.6492,15.6689,15.5801,15.6294,763220.0
2017-07-20 10:00:00,15.83,15.83,15.73,15.78,436604.0,15.6196,15.6196,15.5209,15.5702,436604.0
2017-07-20 10:30:00,15.78,15.8,15.68,15.78,855884.0,15.5702,15.59,15.4716,15.5702,855884.0
2017-07-20 11:00:00,15.78,15.83,15.77,15.79,222612.0,15.5702,15.6196,15.5604,15.5801,222612.0
2017-07-20 11:30:00,15.79,15.83,15.77,15.81,220992.0,15.5801,15.6196,15.5604,15.5998,220992.0
2017-07-20 12:00:00,15.81,15.85,15.81,15.85,231032.0,15.5998,15.6393,15.5998,15.6393,231032.0
2017-07-20 12:30:00,15.84,15.85,15.82,15.82,52944.0,15.6294,15.6393,15.6097,15.6097,52944.0
2017-07-20 13:00:00,15.83,15.83,15.78,15.82,280788.0,15.6196,15.6196,15.5702,15.6097,280788.0
2017-07-20 13:30:00,15.82,15.83,15.81,15.82,176088.0,15.6097,15.6196,15.5998,15.6097,176088.0
2017-07-20 14:00:00,15.81,15.81,15.78,15.79,48824.0,15.5998,15.5998,15.5702,15.5801,48824.0
2017-07-20 14:30:00,15.78,15.79,15.73,15.78,354108.0,15.5702,15.5801,15.5209,15.5702,354108.0
2017-07-20 15:00:00,15.79,15.82,15.78,15.81,102264.0,15.5801,15.6097,15.5702,15.5998,102264.0
2017-07-20 15:30:00,15.81,15.84,15.81,15.81,399224.0,15.5998,15.6294,15.5998,15.5998,399224.0
2017-07-21 09:30:00,15.69,15.74,15.64,15.71,814192.0,15.4814,15.5308,15.4321,15.5012,814192.0
2017-07-21 10:00:00,15.72,15.76,15.7,15.72,201932.0,15.511,15.5505,15.4913,15.511,201932.0
2017-07-21 10:30:00,15.72,15.75,15.7,15.71,181864.0,15.511,15.5406,15.4913,15.5012,181864.0
2017-07-21 11:00:00,15.71,15.73,15.68,15.73,70892.0,15.5012,15.5209,15.4716,15.5209,70892.0
2017-07-21 11:30:00,15.72,15.76,15.72,15.75,120664.0,15.511,15.5505,15.511,15.5406,120664.0
2017-07-21 12:00:00,15.76,15.77,15.75,15.76,54476.0,15.5505,15.5604,15.5406,15.5505,54476.0
2017-07-21 12:30:00,15.76,15.79,15.76,15.79,65148.0,15.5505,15.5801,15.5505,15.5801,65148.0
2017-07-21 13:00:00,15.78,15.8,15.77,15.77,61932.0,15.5702,15.59,15.5604,15.5604,61932.0
2017-07-21 13:30:00,15.77,15.77,15.74,15.77,124164.0,15.5604,15.5604,15.5308,15.5604,124164.0
2017-07-21 14:00:00,15.76,15.76,15.73,15.76,239716.0,15.5505,15.5505,15.5209,15.5505,239716.0
2017-07-21 14:30:00,15.77,15.78,15.76,15.77,101316.0,15.5604,15.5702,15.5505,15.5604,101316.0
2017-07-21 15:00:00,15.77,15.78,15.74,15.76,129724.0,15.5604,15.5702,15.5308,15.5505,129724.0
2017-07-21 15:30:00,15.76,15.8,15.76,15.8,637188.0,15.5505,15.59,15.5505,15.59,637188.0
2017-07-24 09:30:00,15.8,15.84,15.77,15.83,579420.0,15.59,15.6294,15.5604,15.6196,579420.0
2017-07-24 10:00:00,15.82,15.83,15.8,15.8,326760.0,15.6097,15.6196,15.59,15.59,326760.0
2017-07-24 10:30:00,15.8,15.82,15.79,15.81,170016.0,15.59,15.6097,15.5801,15.5998,170016.0
2017-07-24 11:00:00,15.81,15.81,15.76,15.77,295616.0,15.5998,15.5998,15.5505,15.5604,295616.0
2017-07-24 11:30:00,15.78,15.81,15.78,15.81,27732.0,15.5702,15.5998,15.5702,15.5998,27732.0
2017-07-24 12:00:00,15.82,15.85,15.81,15.84,98160.0,15.6097,15.6393,15.5998,15.6294,98160.0
2017-07-24 12:30:00,15.84,15.87,15.84,15.86,86192.0,15.6294,15.659,15.6294,15.6492,86192.0
2017-07-24 13:00:00,15.86,15.87,15.86,15.86,64188.0,15.6492,15.659,15.6492,15.6492,64188.0
2017-07-24 13:30:00,15.87,15.88,15.85,15.86,56536.0,15.659,15.6689,15.6393,15.6492,56536.0
2017-07-24 14:00:00,15.86,15.89,15.86,15.89,125412.0,15.6492,15.6788,15.6492,15.6788,125412.0
2017-07-24 14:30:00,15.88,15.9,15.88,15.9,159140.0,15.6689,15.6886,15.6689,15.6886,159140.0
2017-07-24 15:00:00,15.9,15.94,15.89,15.94,349264.0,15.6886,15.7281,15.6788,15.7281,349264.0
2017-07-24 15:30:00,15.94,15.97,15.93,15.94,481424.0,15.7281,15.7577,15.7182,15.7281,481424.0
2017-07-25 09:30:00,15.84,15.88,15.78,15.87,560848.0,15.6294,15.6689,15.5702,15.659,560848.0
2017-07-25 10:00:00,15.87,15.89,15.83,15.86,384620.0,15.659,15.6788,15.6196,15.6492,384620.0
2017-07-25 10:30:00,15.87,15.87,15.8,15.81,287140.0,15.659,15.659,15.59,15.5998,287140.0
2017-07-25 11:00:00,15.81,15.87,15.81,15.85,286076.0,15.5998,15.659,15.5998,15.6393,286076.0
2017-07-25 11:30:00,15.85,15.89,15.84,15.88,164828.0,15.6393,15.6788,15.6294,15.6689,164828.0
2017-07-25 12:00:00,15.88,15.89,15.85,15.86,45988.0,15.6689,15.6788,15.6393,15.6492,45988.0
2017-07-25 12:30:00,15.87,15.89,15.86,15.88,146312.0,15.659,15.6788,15.6492,15.6689,146312.0
2017-07-25 13:00:00,15.88,15.9,15.87,15.89,76100.0,15.6689,15.6886,15.659,15.6788,76100.0
2017-07-25 13:30:00,15.89,15.94,15.89,15.93,98748.0,15.6788,15.7281,15.6788,15.7182,98748.0
2017-07-25 14:00:00,15.92,15.94,15.91,15.91,177104.0,15.7084,15.7281,15.6985,15.6985,177104.0
2017-07-25 14:30:00,15.9,15.91,15.88,15.9,46968.0,15.6886,15.6985,15.6689,15.6886,46968.0
2017-07-25 15:00:00,15.9,15.9,15.84,15.87,58228.0,15.6886,15.6886,15.6294,15.659,58228.0
2017-07-25 15:30:00,15.87,15.88,15.84,15.87,627136.0,15.659,15.6689,15.6294,15.659,627136.0
2017-07-26 09:30:00,15.95,15.97,15.92,15.96,594056.0,15.738,15.7577,15.7084,15.7478,594056.0
2017-07-26 10:00:00,15.96,15.98,15.94,15.96,242796.0,15.7478,15.7676,15.7281,15.7478,242796.0
2017-07-26 10:30:00,15.97,15.97,15.92,15.92,176456.0,15.7577,15.7577,15.7084,15.7084,176456.0
2017-07-26 11:00:00,15.93,15.94,15.9,15.91,78424.0,15.7182,15.7281,15.6886,15.6985,78424.0
2017-07-26 11:30:00,15.92,15.92,15.9,15.92,68440.0,15.7084,15.7084,15.6886,15.7084,68440.0
2017-07-26 12:00:00,15.92,15.95,15.92,15.94,98700.0,15.7084,15.738,15.7084,15.7281,98700.0
2017-07-26 12:30:00,15.93,15.94,15.92,15.93,107432.0,15.7182,15.7281,15.7084,15.7182,107432.0
2017-07-26 13:00:00,15.93,15.93,15.91,15.92,53980.0,15.7182,15.7182,15.6985,15.7084,53980.0
2017-07-26 13:30:00,15.92,15.95,15.92,15.93,62100.0,15.7084,15.738,15.7084,15.7182,62100.0
2017-07-26 14:00:00,15.91,15.95,15.9,15.94,110184.0,15.6985,15.738,15.6886,15.7281,110184.0
2017-07-26 14:30:00,15.94,15.94,15.92,15.93,64780.0,15.7281,15.7281,15.7084,15.7182,64780.0
2017-07-26 15:00:00,15.92,15.97,15.92,15.95,174336.0,15.7084,15.7577,15.7084,15.738,174336.0
2017-07-26 15:30:00,15.95,15.97,15.92,15.97,458448.0,15.738,15.7577,15.7084,15.7577,458448.0
2017-07-27 09:30:00,16.18,16.19,16.09,16.11,1026600.0,15.9649,15.9748,15.8761,15.8958,1026600.0
2017-07-27 10:00:00,16.1,16.16,16.1,16.16,423080.0,15.886,15.9452,15.886,15.9452,423080.0
2017-07-27 10:30:00,16.16,16.2,16.16,16.17,268432.0,15.9452,15.9846,15.9452,15.955,268432.0
2017-07-27 11:00:00,16.17,16.18,16.15,16.16,147892.0,15.955,15.9649,15.9353,15.9452,147892.0
2017-07-27 11:30:00,16.17,16.2,16.17,16.18,106196.0,15.955,15.9846,15.955,15.9649,106196.0
2017-07-27 12:00:00,16.18,16.18,16.09,16.09,175340.0,15.9649,15.9649,15.8761,15.8761,175340.0
2017-07-27 12:30:00,16.09,16.09,15.74,15.8,1389560.0,15.8761,15.8761,15.5308,15.59,1389560.0
2017-07-27 13:00:00,15.81,15.85,15.48,15.58,2123140.0,15.5998,15.6393,15.2742,15.3729,2123140.0
2017-07-27 13:30:00,15.58,15.67,15.4,15.61,2001864.0,15.3729,15.4617,15.1953,15.4025,2001864.0
2017-07-27 14:00:00,15.61,15.73,15.56,15.69,762020.0,15.4025,15.5209,15.3531,15.4814,762020.0
2017-07-27 14:30:00,15.7,15.7,15.56,15.65,590196.0,15.4913,15.4913,15.3531,15.442,590196.0
2017-07-27 15:00:00,15.65,15.69,15.61,15.67,438212.0,15.442,15.4814,15.4025,15.4617,438212.0
2017-07-27 15:30:00,15.68,15.78,15.65,15.77,908956.0,15.4716,15.5702,15.442,15.5604,908956.0
2017-07-28 09:30:00,15.57,15.71,15.52,15.63,1367064.0,15.363,15.5012,15.3137,15.4222,1367064.0
2017-07-28 10:00:00,15.64,15.69,15.61,15.64,581424.0,15.4321,15.4814,15.4025,15.4321,581424.0
2017-07-28 10:30:00,15.65,15.66,15.59,15.62,430456.0,15.442,15.4518,15.3828,15.4124,430456.0
2017-07-28 11:00:00,15.63,15.69,15.6,15.67,391036.0,15.4222,15.4814,15.3926,15.4617,391036.0
2017-07-28 11:30:00,15.68,15.71,15.67,15.71,119812.0,15.4716,15.5012,15.4617,15.5012,119812.0
2017-07-28 12:00:00,15.72,15.74,15.71,15.72,201528.0,15.511,15.5308,15.5012,15.511,201528.0
2017-07-28 12:30:00,15.74,15.79,15.74,15.77,259876.0,15.5308,15.5801,15.5308,15.5604,259876.0
2017-07-28 13:00:00,15.77,15.77,15.73,15.76,109600.0,15.5604,15.5604,15.5209,15.5505,109600.0
2017-07-28 13:30:00,15.76,15.77,15.74,15.74,247472.0,15.5505,15.5604,15.5308,15.5308,247472.0
2017-07-28 14:00:00,15.74,15.76,15.74,15.75,49356.0,15.5308,15.5505,15.5308,15.5406,49356.0
2017-07-28 14:30:00,15.75,15.77,15.74,15.76,62940.0,15.5406,15.5604,15.5308,15.5505,62940.0
2017-07-28 15:00:00,15.76,15.76,15.7,15.72,106404.0,15.5505,15.5505,15.4913,15.511,106404.0
2017-07-28 15:30:00,15.72,15.76,15.72,15.74,659368.0,15.511,15.5505,15.511,15.5308,659368.0
2017-07-31 09:30:00,15.82,15.86,15.72,15.72,1100540.0,15.6097,15.6492,15.511,15.511,1100540.0
2017-07-31 10:00:00,15.72,15.73,15.61,15.62,669952.0,15.511,15.5209,15.4025,15.4124,669952.0
2017-07-31 10:30:00,15.61,15.62,15.54,15.6,448480.0,15.4025,15.4124,15.3334,15.3926,448480.0
2017-07-31 11:00:00,15.6,15.64,15.59,15.6,156324.0,15.3926,15.4321,15.3828,15.3926,156324.0
2017-07-31 11:30:00,15.6,15.68,15.6,15.66,235360.0,15.3926,15.4716,15.3926,15.4518,235360.0
2017-07-31 12:00:00,15.66,15.67,15.59,15.67,114012.0,15.4518,15.4617,15.3828,15.4617,114012.0
2017-07-31 12:30:00,15.65,15.67,15.63,15.65,184960.0,15.442,15.4617,15.4222,15.442,184960.0
2017-07-31 13:00:00,15.64,15.65,15.59,15.62,167320.0,15.4321,15.442,15.3828,15.4124,167320.0
2017-07-31 13:30:00,15.62,15.62,15.55,15.6,240400.0,15.4124,15.4124,15.3433,15.3926,240400.0
2017-07-31 14:00:00,15.6,15.62,15.56,15.6,107168.0,15.3926,15.4124,15.3531,15.3926,107168.0
2017-07-31 14:30:00,15.6,15.61,15.56,15.58,100176.0,15.3926,15.4025,15.3531,15.3729,100176.0
2017-07-31 15:00:00,15.58,15.63,15.58,15.62,198916.0,15.3729,15.4222,15.3729,15.4124,198916.0
2017-07-31 15:30:00,15.63,15.64,15.58,15.59,572396.0,15.4222,15.4321,15.3729,15.3828,572396.0
2017-08-01 09:30:00,15.7,15.72,15.62,15.64,1035372.0,15.4913,15.511,15.4124,15.4321,1035372.0
2017-08-01 10:00:00,15.64,15.68,15.58,15.61,243044.0,15.4321,15.4716,15.3729,15.4025,243044.0
2017-08-01 10:30:00,15.61,15.71,15.61,15.69,218596.0,15.4025,15.5012,15.4025,15.4814,218596.0
2017-08-01 11:00:00,15.69,15.69,15.6,15.61,167436.0,15.4814,15.4814,15.3926,15.4025,167436.0
2017-08-01 11:30:00,15.62,15.66,15.62,15.65,185612.0,15.4124,15.4518,15.4124,15.442,185612.0
2017-08-01 12:00:00,15.65,15.66,15.62,15.62,39248.0,15.442,15.4518,15.4124,15.4124,39248.0
2017-08-01 12:30:00,15.63,15.64,15.62,15.64,50372.0,15.4222,15.4321,15.4124,15.4321,50372.0
2017-08-01 13:00:00,15.64,15.66,15.64,15.65,68296.0,15.4321,15.4518,15.4321,15.442,68296.0
2017-08-01 13:30:00,15.65,15.67,15.65,15.65,25384.0,15.442,15.4617,15.442,15.442,25384.0
2017-08-01 14:00:00,15.66,15.67,15.65,15.65,95872.0,15.4518,15.4617,15.442,15.442,95872.0
2017-08-01 14:30:00,15.65,15.66,15.63,15.64,80300.0,15.442,15.4518,15.4222,15.4321,80300.0
2017-08-01 15:00:00,15.65,15.65,15.62,15.64,143628.0,15.442,15.442,15.4124,15.4321,143628.0
2017-08-01 15:30:00,15.64,15.67,15.63,15.66,299376.0,15.4321,15.4617,15.4222,15.4518,299376.0
2017-08-02 09:30:00,15.87,15.88,15.72,15.74,1144624.0,15.659,15.6689,15.511,15.5308,1144624.0
2017-08-02 10:00:00,15.74,15.8,15.57,15.58,815560.0,15.5308,15.59,15.363,15.3729,815560.0
2017-08-02 10:30:00,15.59,15.65,15.49,15.51,712996.0,15.3828,15.442,15.2841,15.3038,712996.0
2017-08-02 11:00:00,15.52,15.58,15.47,15.56,474384.0,15.3137,15.3729,15.2643,15.3531,474384.0
2017-08-02 11:30:00,15.59,15.62,15.54,15.59,252508.0,15.3828,15.4124,15.3334,15.3828,252508.0
2017-08-02 12:00:00,15.58,15.61,15.57,15.58,101728.0,15.3729,15.4025,15.363,15.3729,101728.0
2017-08-02 12:30:00,15.58,15.6,15.55,15.58,79328.0,15.3729,15.3926,15.3433,15.3729,79328.0
2017-08-02 13:00:00,15.58,15.63,15.54,15.63,144132.0,15.3729,15.4222,15.3334,15.4222,144132.0
2017-08-02 13:30:00,15.62,15.74,15.61,15.74,225560.0,15.4124,15.5308,15.4025,15.5308,225560.0
2017-08-02 14:00:00,15.74,15.76,15.71,15.74,334236.0,15.5308,15.5505,15.5012,15.5308,334236.0
2017-08-02 14:30:00,15.74,15.79,15.74,15.78,135836.0,15.5308,15.5801,15.5308,15.5702,135836.0
2017-08-02 15:00:00,15.79,15.81,15.72,15.75,144816.0,15.5801,15.5998,15.511,15.5406,144816.0
2017-08-02 15:30:00,15.75,15.78,15.72,15.76,535600.0,15.5406,15.5702,15.511,15.5505,535600.0
2017-08-03 09:30:00,15.79,15.79,15.63,15.66,1248688.0,15.5801,15.5801,15.4222,15.4518,1248688.0
2017-08-03 10:00:00,15.66,15.69,15.58,15.66,841608.0,15.4518,15.4814,15.3729,15.4518,841608.0
2017-08-03 10:30:00,15.67,15.72,15.65,15.71,345616.0,15.4617,15.511,15.442,15.5012,345616.0
2017-08-03 11:00:00,15.7,15.74,15.67,15.69,304072.0,15.4913,15.5308,15.4617,15.4814,304072.0
2017-08-03 11:30:00,15.69,15.69,15.65,15.65,124392.0,15.4814,15.4814,15.442,15.442,124392.0
2017-08-03 12:00:00,15.66,15.7,15.64,15.69,250752.0,15.4518,15.4913,15.4321,15.4814,250752.0
2017-08-03 12:30:00,15.71,15.71,15.67,15.68,267916.0,15.5012,15.5012,15.4617,15.4716,267916.0
2017-08-03 13:00:00,15.68,15.68,15.61,15.63,177656.0,15.4716,15.4716,15.4025,15.4222,177656.0
2017-08-03 13:30:00,15.63,15.68,15.61,15.67,272868.0,15.4222,15.4716,15.4025,15.4617,272868.0
2017-08-03 14:00:00,15.67,15.69,15.65,15.69,318764.0,15.4617,15.4814,15.442,15.4814,318764.0
2017-08-03 14:30:00,15.69,15.69,15.65,15.67,100904.0,15.4814,15.4814,15.442,15.4617,100904.0
2017-08-03 15:00:00,15.67,15.7,15.65,15.69,112360.0,15.4617,15.4913,15.442,15.4814,112360.0
2017-08-03 15:30:00,15.69,15.69,15.59,15.64,792384.0,15.4814,15.4814,15.3828,15.4321,792384.0
2017-08-04 09:30:00,15.69,15.76,15.61,15.62,884724.0,15.4814,15.5505,15.4025,15.4124,884724.0
2017-08-04 10:00:00,15.62,15.71,15.56,15.71,743500.0,15.4124,15.5012,15.3531,15.5012,743500.0
2017-08-04 10:30:00,15.7,15.72,15.65,15.68,357772.0,15.4913,15.511,15.442,15.4716,357772.0
2017-08-04 11:00:00,15.69,15.74,15.68,15.72,160980.0,15.4814,15.5308,15.4716,15.511,160980.0
2017-08-04 11:30:00,15.72,15.73,15.68,15.7,73308.0,15.511,15.5209,15.4716,15.4913,73308.0
2017-08-04 12:00:00,15.7,15.7,15.65,15.68,80852.0,15.4913,15.4913,15.442,15.4716,80852.0
2017-08-04 12:30:00,15.67,15.67,15.62,15.66,76192.0,15.4617,15.4617,15.4124,15.4518,76192.0
2017-08-04 13:00:00,15.66,15.67,15.63,15.65,172444.0,15.4518,15.4617,15.4222,15.442,172444.0
2017-08-04 13:30:00,15.65,15.68,15.65,15.67,93444.0,15.442,15.4716,15.442,15.4617,93444.0
2017-08-04 14:00:00,15.66,15.67,15.64,15.64,273388.0,15.4518,15.4617,15.4321,15.4321,273388.0
2017-08-04 14:30:00,15.63,15.66,15.63,15.65,155192.0,15.4222,15.4518,15.4222,15.442,155192.0
2017-08-04 15:00:00,15.65,15.67,15.65,15.66,63296.0,15.442,15.4617,15.442,15.4518,63296.0
2017-08-04 15:30:00,15.65,15.69,15.63,15.68,952372.0,15.442,15.4814,15.4222,15.4716,952372.0
2017-08-07 09:30:00,15.74,15.77,15.7,15.77,256644.0,15.5308,15.5604,15.4913,15.5604,256644.0
2017-08-07 10:00:00,15.78,15.79,15.75,15.77,440032.0,15.5702,15.5801,15.5406,15.5604,440032.0
2017-08-07 10:30:00,15.78,15.81,15.77,15.8,168332.0,15.5702,15.5998,15.5604,15.59,168332.0
2017-08-07 11:00:00,15.79,15.84,15.78,15.84,292268.0,15.5801,15.6294,15.5702,15.6294,292268.0
2017-08-07 11:30:00,15.84,15.85,15.83,15.84,226416.0,15.6294,15.6393,15.6196,15.6294,226416.0
2017-08-07 12:00:00,15.84,15.84,15.82,15.83,80216.0,15.6294,15.6294,15.6097,15.6196,80216.0
2017-08-07 12:30:00,15.82,15.84,15.81,15.84,85508.0,15.6097,15.6294,15.5998,15.6294,85508.0
2017-08-07 13:00:00,15.84,15.84,15.82,15.84,104332.0,15.6294,15.6294,15.6097,15.6294,104332.0
2017-08-07 13:30:00,15.84,15.84,15.81,15.82,53248.0,15.6294,15.6294,15.5998,15.6097,53248.0
2017-08-07 14:00:00,15.83,15.83,15.82,15.83,65524.0,15.6196,15.6196,15.6097,15.6196,65524.0
2017-08-07 14:30:00,15.83,15.85,15.83,15.84,180952.0,15.6196,15.6393,15.6196,15.6294,180952.0
2017-08-07 15:00:00,15.84,15.88,15.83,15.88,200444.0,15.6294,15.6689,15.6196,15.6689,200444.0
2017-08-07 15:30:00,15.87,15.88,15.84,15.87,785040.0,15.659,15.6689,15.6294,15.659,785040.0
2017-08-08 09:30:00,15.82,15.84,15.76,15.83,881176.0,15.6097,15.6294,15.5505,15.6196,881176.0
2017-08-08 10:00:00,15.83,15.85,15.81,15.83,308484.0,15.6196,15.6393,15.5998,15.6196,308484.0
2017-08-08 10:30:00,15.82,15.91,15.82,15.91,259780.0,15.6097,15.6985,15.6097,15.6985,259780.0
2017-08-08 11:00:00,15.9,15.93,15.89,15.91,176436.0,15.6886,15.7182,15.6788,15.6985,176436.0
2017-08-08 11:30:00,15.93,16.05,15.93,16.05,952728.0,15.7182,15.8366,15.7182,15.8366,952728.0
2017-08-08 12:00:00,16.04,16.08,16.03,16.06,259300.0,15.8268,15.8662,15.8169,15.8465,259300.0
2017-08-08 12:30:00,16.06,16.06,16.02,16.02,350900.0,15.8465,15.8465,15.807,15.807,350900.0
2017-08-08 13:00:00,16.02,16.04,15.98,15.98,195476.0,15.807,15.8268,15.7676,15.7676,195476.0
2017-08-08 13:30:00,15.98,16.0,15.95,15.99,278972.0,15.7676,15.7873,15.738,15.7774,278972.0
2017-08-08 14:00:00,15.99,15.99,15.96,15.97,66620.0,15.7774,15.7774,15.7478,15.7577,66620.0
2017-08-08 14:30:00,15.98,15.99,15.94,15.94,114940.0,15.7676,15.7774,15.7281,15.7281,114940.0
2017-08-08 15:00:00,15.95,15.95,15.81,15.85,463256.0,15.738,15.738,15.5998,15.6393,463256.0
2017-08-08 15:30:00,15.85,15.85,15.74,15.83,1295932.0,15.6393,15.6393,15.5308,15.6196,1295932.0
2017-08-09 09:30:00,15.58,15.66,15.49,15.64,2207052.0,15.3729,15.4518,15.2841,15.4321,2207052.0
2017-08-09 10:00:00,15.64,15.67,15.58,15.63,733168.0,15.4321,15.4617,15.3729,15.4222,733168.0
2017-08-09 10:30:00,15.63,15.71,15.63,15.69,569460.0,15.4222,15.5012,15.4222,15.4814,569460.0
2017-08-09 11:00:00,15.69,15.7,15.64,15.66,421944.0,15.4814,15.4913,15.4321,15.4518,421944.0
2017-08-09 11:30:00,15.66,15.77,15.66,15.77,1088496.0,15.4518,15.5604,15.4518,15.5604,1088496.0
2017-08-09 12:00:00,15.77,15.79,15.74,15.77,380264.0,15.5604,15.5801,15.5308,15.5604,380264.0
2017-08-09 12:30:00,15.77,15.78,15.71,15.71,107796.0,15.5604,15.5702,15.5012,15.5012,107796.0
2017-08-09 13:00:00,15.71,15.74,15.7,15.71,295496.0,15.5012,15.5308,15.4913,15.5012,295496.0
2017-08-09 13:30:00,15.72,15.74,15.71,15.73,131228.0,15.511,15.5308,15.5012,15.5209,131228.0
2017-08-09 14:00:00,15.74,15.74,15.67,15.69,427912.0,15.5308,15.5308,15.4617,15.4814,427912.0
2017-08-09 14:30:00,15.68,15.69,15.63,15.68,314636.0,15.4716,15.4814,15.4222,15.4716,314636.0
2017-08-09 15:00:00,15.68,15.74,15.65,15.72,505232.0,15.4716,15.5308,15.442,15.511,505232.0
2017-08-09 15:30:00,15.72,15.8,15.71,15.79,899604.0,15.511,15.59,15.5012,15.5801,899604.0
2017-08-10 09:30:00,15.61,15.63,15.49,15.51,1857212.0,15.4025,15.4222,15.2841,15.3038,1857212.0
2017-08-10 10:00:00,15.52,15.52,15.34,15.47,1790264.0,15.3137,15.3137,15.1361,15.2643,1790264.0
2017-08-10 10:30:00,15.47,15.5,15.44,15.45,555836.0,15.2643,15.2939,15.2347,15.2446,555836.0
2017-08-10 11:00:00,15.45,15.47,15.38,15.41,371860.0,15.2446,15.2643,15.1755,15.2051,371860.0
2017-08-10 11:30:00,15.42,15.43,15.29,15.32,759912.0,15.215,15.2249,15.0867,15.1163,759912.0
2017-08-10 12:00:00,15.31,15.35,15.24,15.28,879400.0,15.1065,15.1459,15.0374,15.0769,879400.0
2017-08-10 12:30:00,15.27,15.28,15.18,15.27,723672.0,15.067,15.0769,14.9782,15.067,723672.0
2017-08-10 13:00:00,15.28,15.34,15.27,15.34,505256.0,15.0769,15.1361,15.067,15.1361,505256.0
2017-08-10 13:30:00,15.34,15.34,15.24,15.29,168848.0,15.1361,15.1361,15.0374,15.0867,168848.0
2017-08-10 14:00:00,15.28,15.34,15.24,15.33,367812.0,15.0769,15.1361,15.0374,15.1262,367812.0
2017-08-10 14:30:00,15.33,15.38,15.29,15.31,434960.0,15.1262,15.1755,15.0867,15.1065,434960.0
2017-08-10 15:00:00,15.31,15.34,15.16,15.21,730004.0,15.1065,15.1361,14.9585,15.0078,730004.0
2017-08-10 15:30:00,15.22,15.22,15.08,15.1,1779340.0,15.0177,15.0177,14.8795,14.8993,1779340.0
2017-08-11 09:30:00,15.15,15.22,15.08,15.22,2465700.0,14.9486,15.0177,14.8795,15.0177,2465700.0
2017-08-11 10:00:00,15.21,15.32,15.19,15.26,813740.0,15.0078,15.1163,14.9881,15.0571,813740.0
2017-08-11 10:30:00,15.28,15.33,15.24,15.3,542396.0,15.0769,15.1262,15.0374,15.0966,542396.0
2017-08-11 11:00:00,15.29,15.3,15.2,15.2,351392.0,15.0867,15.0966,14.9979,14.9979,351392.0
2017-08-11 11:30:00,15.22,15.3,15.21,15.26,304728.0,15.0177,15.0966,15.0078,15.0571,304728.0
2017-08-11 12:00:00,15.26,15.35,15.26,15.31,379380.0,15.0571,15.1459,15.0571,15.1065,379380.0
2017-08-11 12:30:00,15.31,15.36,15.3,15.32,166976.0,15.1065,15.1558,15.0966,15.1163,166976.0
2017-08-11 13:00:00,15.33,15.37,15.31,15.32,319576.0,15.1262,15.1657,15.1065,15.1163,319576.0
2017-08-11 13:30:00,15.31,15.35,15.31,15.35,126148.0,15.1065,15.1459,15.1065,15.1459,126148.0
2017-08-11 14:00:00,15.35,15.4,15.35,15.38,343360.0,15.1459,15.1953,15.1459,15.1755,343360.0
2017-08-11 14:30:00,15.39,15.39,15.28,15.28,308696.0,15.1854,15.1854,15.0769,15.0769,308696.0
2017-08-11 15:00:00,15.3,15.33,15.27,15.31,552836.0,15.0966,15.1262,15.067,15.1065,552836.0
2017-08-11 15:30:00,15.31,15.36,15.28,15.33,797336.0,15.1065,15.1558,15.0769,15.1262,797336.0
2017-08-14 09:30:00,15.57,15.64,15.57,15.63,1410484.0,15.363,15.4321,15.363,15.4222,1410484.0
2017-08-14 10:00:00,15.64,15.69,15.64,15.67,698952.0,15.4321,15.4814,15.4321,15.4617,698952.0
2017-08-14 10:30:00,15.68,15.74,15.67,15.7,316956.0,15.4716,15.5308,15.4617,15.4913,316956.0
2017-08-14 11:00:00,15.69,15.71,15.66,15.69,351100.0,15.4814,15.5012,15.4518,15.4814,351100.0
2017-08-14 11:30:00,15.69,15.71,15.68,15.69,140412.0,15.4814,15.5012,15.4716,15.4814,140412.0
2017-08-14 12:00:00,15.69,15.71,15.68,15.69,133952.0,15.4814,15.5012,15.4716,15.4814,133952.0
2017-08-14 12:30:00,15.68,15.7,15.67,15.7,106912.0,15.4716,15.4913,15.4617,15.4913,106912.0
2017-08-14 13:00:00,15.7,15.74,15.7,15.72,100656.0,15.4913,15.5308,15.4913,15.511,100656.0
2017-08-14 13:30:00,15.73,15.74,15.71,15.72,700648.0,15.5209,15.5308,15.5012,15.511,700648.0
2017-08-14 14:00:00,15.72,15.74,15.69,15.71,147684.0,15.511,15.5308,15.4814,15.5012,147684.0
2017-08-14 14:30:00,15.72,15.73,15.68,15.69,390056.0,15.511,15.5209,15.4716,15.4814,390056.0
2017-08-14 15:00:00,15.7,15.73,15.68,15.73,225152.0,15.4913,15.5209,15.4716,15.5209,225152.0
2017-08-14 15:30:00,15.72,15.78,15.7,15.72,1062564.0,15.511,15.5702,15.4913,15.511,1062564.0
2017-08-15 09:30:00,15.8,15.81,15.68,15.74,1360192.0,15.59,15.5998,15.4716,15.5308,1360192.0
2017-08-15 10:00:00,15.75,15.76,15.67,15.72,665112.0,15.5406,15.5505,15.4617,15.511,665112.0
2017-08-15 10:30:00,15.72,15.76,15.67,15.72,508712.0,15.511,15.5505,15.4617,15.511,508712.0
2017-08-15 11:00:00,15.72,15.76,15.7,15.76,179596.0,15.511,15.5505,15.4913,15.5505,179596.0
2017-08-15 11:30:00,15.75,15.78,15.71,15.71,130452.0,15.5406,15.5702,15.5012,15.5012,130452.0
2017-08-15 12:00:00,15.71,15.77,15.71,15.76,108604.0,15.5012,15.5604,15.5012,15.5505,108604.0
2017-08-15 12:30:00,15.77,15.79,15.76,15.77,190636.0,15.5604,15.5801,15.5505,15.5604,190636.0
2017-08-15 13:00:00,15.77,15.77,15.72,15.74,214224.0,15.5604,15.5604,15.511,15.5308,214224.0
2017-08-15 13:30:00,15.74,15.75,15.71,15.72,145372.0,15.5308,15.5406,15.5012,15.511,145372.0
2017-08-15 14:00:00,15.73,15.77,15.72,15.77,163448.0,15.5209,15.5604,15.511,15.5604,163448.0
2017-08-15 14:30:00,15.76,15.76,15.74,15.75,113456.0,15.5505,15.5505,15.5308,15.5406,113456.0
2017-08-15 15:00:00,15.76,15.79,15.76,15.77,171860.0,15.5505,15.5801,15.5505,15.5604,171860.0
2017-08-15 15:30:00,15.77,15.8,15.74,15.75,568536.0,15.5604,15.59,15.5308,15.5406,568536.0
2017-08-16 09:30:00,15.81,15.84,15.73,15.77,920296.0,15.5998,15.6294,15.5209,15.5604,920296.0
2017-08-16 10:00:00,15.77,15.81,15.74,15.8,561416.0,15.5604,15.5998,15.5308,15.59,561416.0
2017-08-16 10:30:00,15.81,15.87,15.8,15.86,477856.0,15.5998,15.659,15.59,15.6492,477856.0
2017-08-16 11:00:00,15.85,15.88,15.84,15.85,182116.0,15.6393,15.6689,15.6294,15.6393,182116.0
2017-08-16 11:30:00,15.85,15.89,15.85,15.88,110436.0,15.6393,15.6788,15.6393,15.6689,110436.0
2017-08-16 12:00:00,15.88,15.95,15.88,15.94,170652.0,15.6689,15.738,15.6689,15.7281,170652.0
2017-08-16 12:30:00,15.94,15.94,15.85,15.85,203596.0,15.7281,15.7281,15.6393,15.6393,203596.0
2017-08-16 13:00:00,15.85,15.86,15.76,15.79,573612.0,15.6393,15.6492,15.5505,15.5801,573612.0
2017-08-16 13:30:00,15.79,15.79,15.76,15.79,384384.0,15.5801,15.5801,15.5505,15.5801,384384.0
2017-08-16 14:00:00,15.78,15.85,15.7,15.74,618444.0,15.5702,15.6393,15.4913,15.5308,618444.0
2017-08-16 14:30:00,15.74,15.8,15.7,15.79,303440.0,15.5308,15.59,15.4913,15.5801,303440.0
2017-08-16 15:00:00,15.79,15.8,15.76,15.79,174580.0,15.5801,15.59,15.5505,15.5801,174580.0
2017-08-16 15:30:00,15.8,15.81,15.77,15.8,781232.0,15.59,15.5998,15.5604,15.59,781232.0
2017-08-17 09:30:00,15.69,15.72,15.64,15.65,1197028.0,15.4814,15.511,15.4321,15.442,1197028.0
2017-08-17 10:00:00,15.64,15.65,15.43,15.47,1902884.0,15.4321,15.442,15.2249,15.2643,1902884.0
2017-08-17 10:30:00,15.47,15.55,15.46,15.47,678768.0,15.2643,15.3433,15.2545,15.2643,678768.0
2017-08-17 11:00:00,15.49,15.56,15.49,15.51,603040.0,15.2841,15.3531,15.2841,15.3038,603040.0
2017-08-17 11:30:00,15.52,15.52,15.46,15.49,309864.0,15.3137,15.3137,15.2545,15.2841,309864.0
2017-08-17 12:00:00,15.49,15.51,15.39,15.42,356896.0,15.2841,15.3038,15.1854,15.215,356896.0
2017-08-17 12:30:00,15.41,15.42,15.31,15.34,370872.0,15.2051,15.215,15.1065,15.1361,370872.0
2017-08-17 13:00:00,15.34,15.35,15.29,15.35,383804.0,15.1361,15.1459,15.0867,15.1459,383804.0
2017-08-17 13:30:00,15.35,15.4,15.32,15.38,300980.0,15.1459,15.1953,15.1163,15.1755,300980.0
2017-08-17 14:00:00,15.38,15.38,15.27,15.34,339616.0,15.1755,15.1755,15.067,15.1361,339616.0
2017-08-17 14:30:00,15.33,15.36,15.28,15.31,216724.0,15.1262,15.1558,15.0769,15.1065,216724.0
2017-08-17 15:00:00,15.29,15.29,15.21,15.22,873192.0,15.0867,15.0867,15.0078,15.0177,873192.0
2017-08-17 15:30:00,15.22,15.28,15.15,15.16,1356032.0,15.0177,15.0769,14.9486,14.9585,1356032.0
2017-08-18 09:30:00,15.17,15.21,15.01,15.01,1785516.0,14.9683,15.0078,14.8105,14.8105,1785516.0
2017-08-18 10:00:00,15.02,15.2,15.01,15.16,760184.0,14.8203,14.9979,14.8105,14.9585,760184.0
2017-08-18 10:30:00,15.15,15.21,15.11,15.16,688408.0,14.9486,15.0078,14.9091,14.9585,688408.0
2017-08-18 11:00:00,15.18,15.26,15.09,15.25,733552.0,14.9782,15.0571,14.8894,15.0473,733552.0
2017-08-18 11:30:00,15.25,15.31,15.22,15.29,686308.0,15.0473,15.1065,15.0177,15.0867,686308.0
2017-08-18 12:00:00,15.29,15.29,15.22,15.28,463456.0,15.0867,15.0867,15.0177,15.0769,463456.0
2017-08-18 12:30:00,15.29,15.34,15.27,15.3,1120716.0,15.0867,15.1361,15.067,15.0966,1120716.0
2017-08-18 13:00:00,15.3,15.32,15.24,15.27,697964.0,15.0966,15.1163,15.0374,15.067,697964.0
2017-08-18 13:30:00,15.27,15.28,15.17,15.17,382604.0,15.067,15.0769,14.9683,14.9683,382604.0
2017-08-18 14:00:00,15.17,15.25,15.17,15.22,245112.0,14.9683,15.0473,14.9683,15.0177,245112.0
2017-08-18 14:30:00,15.23,15.24,15.2,15.21,227016.0,15.0275,15.0374,14.9979,15.0078,227016.0
2017-08-18 15:00:00,15.21,15.24,15.18,15.21,262864.0,15.0078,15.0374,14.9782,15.0078,262864.0
2017-08-18 15:30:00,15.21,15.22,15.12,15.13,1065068.0,15.0078,15.0177,14.919,14.9289,1065068.0
2017-08-21 09:30:00,15.13,15.19,15.06,15.08,716892.0,14.9289,14.9881,14.8598,14.8795,716892.0
2017-08-21 10:00:00,15.07,15.08,14.9,14.95,925148.0,14.8697,14.8795,14.7019,14.7513,925148.0
2017-08-21 10:30:00,14.95,15.01,14.94,14.99,471152.0,14.7513,14.8105,14.7414,14.7907,471152.0
2017-08-21 11:00:00,14.98,15.05,14.93,15.03,563648.0,14.7809,14.8499,14.7315,14.8302,563648.0
2017-08-21 11:30:00,15.04,15.13,15.03,15.08,576376.0,14.8401,14.9289,14.8302,14.8795,576376.0
2017-08-21 12:00:00,15.09,15.15,15.08,15.13,362112.0,14.8894,14.9486,14.8795,14.9289,362112.0
2017-08-21 12:30:00,15.12,15.13,15.08,15.1,159376.0,14.919,14.9289,14.8795,14.8993,159376.0
2017-08-21 13:00:00,15.1,15.11,15.05,15.05,211176.0,14.8993,14.9091,14.8499,14.8499,211176.0
2017-08-21 13:30:00,15.05,15.07,15.03,15.03,132756.0,14.8499,14.8697,14.8302,14.8302,132756.0
2017-08-21 14:00:00,15.04,15.06,15.03,15.05,165432.0,14.8401,14.8598,14.8302,14.8499,165432.0
2017-08-21 14:30:00,15.05,15.06,15.01,15.04,119032.0,14.8499,14.8598,14.8105,14.8401,119032.0
2017-08-21 15:00:00,15.04,15.07,14.98,15.06,357912.0,14.8401,14.8697,14.7809,14.8598,357912.0
2017-08-21 15:30:00,15.07,15.12,15.06,15.1,696944.0,14.8697,14.919,14.8598,14.8993,696944.0
2017-08-22 09:30:00,15.25,15.4,15.24,15.36,1261996.0,15.0473,15.1953,15.0374,15.1558,1261996.0
2017-08-22 10:00:00,15.36,15.43,15.36,15.43,505908.0,15.1558,15.2249,15.1558,15.2249,505908.0
2017-08-22 10:30:00,15.43,15.46,15.41,15.46,408544.0,15.2249,15.2545,15.2051,15.2545,408544.0
2017-08-22 11:00:00,15.46,15.48,15.45,15.47,414652.0,15.2545,15.2742,15.2446,15.2643,414652.0
2017-08-22 11:30:00,15.48,15.51,15.47,15.5,370268.0,15.2742,15.3038,15.2643,15.2939,370268.0
2017-08-22 12:00:00,15.5,15.55,15.5,15.52,185916.0,15.2939,15.3433,15.2939,15.3137,185916.0
2017-08-22 12:30:00,15.52,15.52,15.49,15.51,73236.0,15.3137,15.3137,15.2841,15.3038,73236.0
2017-08-22 13:00:00,15.52,15.53,15.5,15.52,129692.0,15.3137,15.3235,15.2939,15.3137,129692.0
2017-08-22 13:30:00,15.52,15.53,15.49,15.49,87168.0,15.3137,15.3235,15.2841,15.2841,87168.0
2017-08-22 14:00:00,15.49,15.55,15.49,15.55,152432.0,15.2841,15.3433,15.2841,15.3433,152432.0
2017-08-22 14:30:00,15.55,15.57,15.54,15.54,144384.0,15.3433,15.363,15.3334,15.3334,144384.0
2017-08-22 15:00:00,15.54,15.56,15.53,15.53,142580.0,15.3334,15.3531,15.3235,15.3235,142580.0
2017-08-22 15:30:00,15.54,15.58,15.54,15.55,781044.0,15.3334,15.3729,15.3334,15.3433,781044.0
2017-08-23 09:30:00,15.4,15.48,15.37,15.47,1248988.0,15.1953,15.2742,15.1657,15.2643,1248988.0
2017-08-23 10:00:00,15.47,15.47,15.39,15.43,418880.0,15.2643,15.2643,15.1854,15.2249,418880.0
2017-08-23 10:30:00,15.43,15.46,15.4,15.4,183716.0,15.2249,15.2545,15.1953,15.1953,183716.0
2017-08-23 11:00:00,15.4,15.48,15.4,15.48,343408.0,15.1953,15.2742,15.1953,15.2742,343408.0
2017-08-23 11:30:00,15.48,15.49,15.45,15.47,146468.0,15.2742,15.2841,15.2446,15.2643,146468.0
2017-08-23 12:00:00,15.47,15.49,15.43,15.43,220244.0,15.2643,15.2841,15.2249,15.2249,220244.0
2017-08-23 12:30:00,15.44,15.44,15.41,15.44,155156.0,15.2347,15.2347,15.2051,15.2347,155156.0
2017-08-23 13:00:00,15.44,15.45,15.4,15.41,180408.0,15.2347,15.2446,15.1953,15.2051,180408.0
2017-08-23 13:30:00,15.4,15.42,15.38,15.4,110920.0,15.1953,15.215,15.1755,15.1953,110920.0
2017-08-23 14:00:00,15.4,15.45,15.4,15.43,179728.0,15.1953,15.2446,15.1953,15.2249,179728.0
2017-08-23 14:30:00,15.45,15.48,15.44,15.46,235512.0,15.2446,15.2742,15.2347,15.2545,235512.0
2017-08-23 15:00:00,15.46,15.49,15.45,15.48,134956.0,15.2545,15.2841,15.2446,15.2742,134956.0
2017-08-23 15:30:00,15.48,15.51,15.44,15.44,778820.0,15.2742,15.3038,15.2347,15.2347,778820.0
2017-08-24 09:30:00,15.51,15.54,15.33,15.35,951628.0,15.3038,15.3334,15.1262,15.1459,951628.0
2017-08-24 10:00:00,15.34,15.39,15.28,15.36,643416.0,15.1361,15.1854,15.0769,15.1558,643416.0
2017-08-24 10:30:00,15.37,15.43,15.37,15.38,389480.0,15.1657,15.2249,15.1657,15.1755,389480.0
2017-08-24 11:00:00,15.38,15.39,15.21,15.24,630608.0,15.1755,15.1854,15.0078,15.0374,630608.0
2017-08-24 11:30:00,15.24,15.27,15.17,15.25,600628.0,15.0374,15.067,14.9683,15.0473,600628.0
2017-08-24 12:00:00,15.27,15.27,15.24,15.26,218496.0,15.067,15.067,15.0374,15.0571,218496.0
2017-08-24 12:30:00,15.26,15.31,15.25,15.3,300672.0,15.0571,15.1065,15.0473,15.0966,300672.0
2017-08-24 13:00:00,15.3,15.38,15.29,15.36,337512.0,15.0966,15.1755,15.0867,15.1558,337512.0
2017-08-24 13:30:00,15.36,15.36,15.32,15.35,106464.0,15.1558,15.1558,15.1163,15.1459,106464.0
2017-08-24 14:00:00,15.35,15.36,15.28,15.34,140248.0,15.1459,15.1558,15.0769,15.1361,140248.0
2017-08-24 14:30:00,15.33,15.38,15.33,15.38,261940.0,15.1262,15.1755,15.1262,15.1755,261940.0
2017-08-24 15:00:00,15.38,15.4,15.34,15.38,217500.0,15.1755,15.1953,15.1361,15.1755,217500.0
2017-08-24 15:30:00,15.38,15.39,15.32,15.35,384808.0,15.1755,15.1854,15.1163,15.1459,384808.0
2017-08-25 09:30:00,15.46,15.51,15.39,15.47,742916.0,15.2545,15.3038,15.1854,15.2643,742916.0
2017-08-25 10:00:00,15.47,15.54,15.45,15.48,770128.0,15.2643,15.3334,15.2446,15.2742,770128.0
2017-08-25 10:30:00,15.48,15.49,15.35,15.35,550132.0,15.2742,15.2841,15.1459,15.1459,550132.0
2017-08-25 11:00:00,15.34,15.35,15.26,15.29,736152.0,15.1361,15.1459,15.0571,15.0867,736152.0
2017-08-25 11:30:00,15.29,15.32,15.24,15.31,787128.0,15.0867,15.1163,15.0374,15.1065,787128.0
2017-08-25 12:00:00,15.3,15.33,15.29,15.31,236236.0,15.0966,15.1262,15.0867,15.1065,236236.0
2017-08-25 12:30:00,15.31,15.32,15.28,15.3,194500.0,15.1065,15.1163,15.0769,15.0966,194500.0
2017-08-25 13:00:00,15.32,15.35,15.32,15.32,154252.0,15.1163,15.1459,15.1163,15.1163,154252.0
2017-08-25 13:30:00,15.32,15.33,15.3,15.31,73860.0,15.1163,15.1262,15.0966,15.1065,73860.0
2017-08-25 14:00:00,15.31,15.35,15.31,15.33,153700.0,15.1065,15.1459,15.1065,15.1262,153700.0
2017-08-25 14:30:00,15.34,15.35,15.33,15.35,186180.0,15.1361,15.1459,15.1262,15.1459,186180.0
2017-08-25 15:00:00,15.35,15.38,15.31,15.34,516264.0,15.1459,15.1755,15.1065,15.1361,516264.0
2017-08-25 15:30:00,15.34,15.34,15.27,15.28,690516.0,15.1361,15.1361,15.067,15.0769,690516.0
2017-08-28 09:30:00,15.37,15.38,15.29,15.3,492068.0,15.1657,15.1755,15.0867,15.0966,492068.0
2017-08-28 10:00:00,15.3,15.38,15.28,15.34,476700.0,15.0966,15.1755,15.0769,15.1361,476700.0
2017-08-28 10:30:00,15.35,15.44,15.33,15.43,314828.0,15.1459,15.2347,15.1262,15.2249,314828.0
2017-08-28 11:00:00,15.43,15.44,15.4,15.41,184080.0,15.2249,15.2347,15.1953,15.2051,184080.0
2017-08-28 11:30:00,15.42,15.42,15.38,15.41,97908.0,15.215,15.215,15.1755,15.2051,97908.0
2017-08-28 12:00:00,15.41,15.41,15.35,15.35,156712.0,15.2051,15.2051,15.1459,15.1459,156712.0
2017-08-28 12:30:00,15.34,15.36,15.31,15.34,175908.0,15.1361,15.1558,15.1065,15.1361,175908.0
2017-08-28 13:00:00,15.35,15.36,15.33,15.34,102848.0,15.1459,15.1558,15.1262,15.1361,102848.0
2017-08-28 13:30:00,15.34,15.39,15.33,15.38,135752.0,15.1361,15.1854,15.1262,15.1755,135752.0
2017-08-28 14:00:00,15.38,15.39,15.35,15.36,95572.0,15.1755,15.1854,15.1459,15.1558,95572.0
2017-08-28 14:30:00,15.35,15.37,15.34,15.36,61112.0,15.1459,15.1657,15.1361,15.1558,61112.0
2017-08-28 15:00:00,15.36,15.37,15.33,15.35,182020.0,15.1558,15.1657,15.1262,15.1459,182020.0
2017-08-28 15:30:00,15.35,15.37,15.33,15.37,473780.0,15.1459,15.1657,15.1262,15.1657,473780.0
2017-08-29 09:30:00,15.11,15.28,15.08,15.26,929048.0,14.9091,15.0769,14.8795,15.0571,929048.0
2017-08-29 10:00:00,15.28,15.31,15.23,15.31,274640.0,15.0769,15.1065,15.0275,15.1065,274640.0
2017-08-29 10:30:00,15.32,15.4,15.32,15.37,515012.0,15.1163,15.1953,15.1163,15.1657,515012.0
2017-08-29 11:00:00,15.37,15.43,15.36,15.41,144660.0,15.1657,15.2249,15.1558,15.2051,144660.0
2017-08-29 11:30:00,15.41,15.48,15.41,15.46,243840.0,15.2051,15.2742,15.2051,15.2545,243840.0
2017-08-29 12:00:00,15.46,15.46,15.44,15.46,200320.0,15.2545,15.2545,15.2347,15.2545,200320.0
2017-08-29 12:30:00,15.46,15.48,15.45,15.46,65728.0,15.2545,15.2742,15.2446,15.2545,65728.0
2017-08-29 13:00:00,15.46,15.48,15.43,15.46,233008.0,15.2545,15.2742,15.2249,15.2545,233008.0
2017-08-29 13:30:00,15.46,15.47,15.44,15.44,60520.0,15.2545,15.2643,15.2347,15.2347,60520.0
2017-08-29 14:00:00,15.45,15.47,15.44,15.46,17344.0,15.2446,15.2643,15.2347,15.2545,17344.0
2017-08-29 14:30:00,15.46,15.52,15.46,15.51,192856.0,15.2545,15.3137,15.2545,15.3038,192856.0
2017-08-29 15:00:00,15.51,15.54,15.5,15.54,245084.0,15.3038,15.3334,15.2939,15.3334,245084.0
2017-08-29 15:30:00,15.54,15.54,15.48,15.49,642956.0,15.3334,15.3334,15.2742,15.2841,642956.0
2017-08-30 09:30:00,15.52,15.65,15.5,15.64,728676.0,15.3137,15.442,15.2939,15.4321,728676.0
2017-08-30 10:00:00,15.64,15.67,15.61,15.65,734168.0,15.4321,15.4617,15.4025,15.442,734168.0
2017-08-30 10:30:00,15.65,15.71,15.61,15.71,412660.0,15.442,15.5012,15.4025,15.5012,412660.0
2017-08-30 11:00:00,15.71,15.71,15.68,15.69,174044.0,15.5012,15.5012,15.4716,15.4814,174044.0
2017-08-30 11:30:00,15.69,15.71,15.68,15.7,175012.0,15.4814,15.5012,15.4716,15.4913,175012.0
2017-08-30 12:00:00,15.7,15.72,15.69,15.71,311168.0,15.4913,15.511,15.4814,15.5012,311168.0
2017-08-30 12:30:00,15.72,15.78,15.72,15.78,374164.0,15.511,15.5702,15.511,15.5702,374164.0
2017-08-30 13:00:00,15.77,15.85,15.77,15.84,438872.0,15.5604,15.6393,15.5604,15.6294,438872.0
2017-08-30 13:30:00,15.83,15.89,15.83,15.87,374376.0,15.6196,15.6788,15.6196,15.659,374376.0
2017-08-30 14:00:00,15.88,15.9,15.85,15.89,499396.0,15.6689,15.6886,15.6393,15.6788,499396.0
2017-08-30 14:30:00,15.89,15.9,15.85,15.88,198576.0,15.6788,15.6886,15.6393,15.6689,198576.0
2017-08-30 15:00:00,15.88,15.88,15.86,15.88,413556.0,15.6689,15.6689,15.6492,15.6689,413556.0
2017-08-30 15:30:00,15.88,15.88,15.8,15.86,1144572.0,15.6689,15.6689,15.59,15.6492,1144572.0
2017-08-31 09:30:00,15.94,16.04,15.93,16.04,830012.0,15.7281,15.8268,15.7182,15.8268,830012.0
2017-08-31 10:00:00,16.04,16.08,16.02,16.07,660360.0,15.8268,15.8662,15.807,15.8564,660360.0
2017-08-31 10:30:00,16.06,16.07,16.02,16.04,424304.0,15.8465,15.8564,15.807,15.8268,424304.0
2017-08-31 11:00:00,16.03,16.07,16.01,16.05,262120.0,15.8169,15.8564,15.7972,15.8366,262120.0
2017-08-31 11:30:00,16.05,16.09,16.01,16.08,263496.0,15.8366,15.8761,15.7972,15.8662,263496.0
2017-08-31 12:00:00,16.08,16.13,16.08,16.13,234680.0,15.8662,15.9156,15.8662,15.9156,234680.0
2017-08-31 12:30:00,16.13,16.14,16.11,16.12,308724.0,15.9156,15.9254,15.8958,15.9057,308724.0
2017-08-31 13:00:00,16.12,16.14,16.11,16.11,214976.0,15.9057,15.9254,15.8958,15.8958,214976.0
2017-08-31 13:30:00,16.11,16.13,16.1,16.12,272608.0,15.8958,15.9156,15.886,15.9057,272608.0
2017-08-31 14:00:00,16.12,16.13,16.09,16.12,157756.0,15.9057,15.9156,15.8761,15.9057,157756.0
2017-08-31 14:30:00,16.13,16.16,16.12,16.15,418508.0,15.9156,15.9452,15.9057,15.9353,418508.0
2017-08-31 15:00:00,16.14,16.15,16.12,16.14,213708.0,15.9254,15.9353,15.9057,15.9254,213708.0
2017-08-31 15:30:00,16.15,16.19,16.13,16.16,775004.0,15.9353,15.9748,15.9156,15.9452,775004.0
2017-09-01 09:30:00,16.23,16.28,16.12,16.14,766680.0,16.0142,16.0636,15.9057,15.9254,766680.0
2017-09-01 10:00:00,16.14,16.15,16.06,16.15,444428.0,15.9254,15.9353,15.8465,15.9353,444428.0
2017-09-01 10:30:00,16.15,16.18,16.12,16.18,369652.0,15.9353,15.9649,15.9057,15.9649,369652.0
2017-09-01 11:00:00,16.17,16.19,16.14,16.15,408644.0,15.955,15.9748,15.9254,15.9353,408644.0
2017-09-01 11:30:00,16.15,16.18,16.15,16.18,128744.0,15.9353,15.9649,15.9353,15.9649,128744.0
2017-09-01 12:00:00,16.18,16.2,16.17,16.19,241716.0,15.9649,15.9846,15.955,15.9748,241716.0
2017-09-01 12:30:00,16.2,16.2,16.18,16.19,131552.0,15.9846,15.9846,15.9649,15.9748,131552.0
2017-09-01 13:00:00,16.18,16.2,16.15,16.16,283976.0,15.9649,15.9846,15.9353,15.9452,283976.0
2017-09-01 13:30:00,16.16,16.17,16.13,16.16,154192.0,15.9452,15.955,15.9156,15.9452,154192.0
2017-09-01 14:00:00,16.16,16.18,16.15,16.15,34348.0,15.9452,15.9649,15.9353,15.9353,34348.0
2017-09-01 14:30:00,16.16,16.17,16.15,16.17,68632.0,15.9452,15.955,15.9353,15.955,68632.0
2017-09-01 15:00:00,16.16,16.19,16.16,16.18,116248.0,15.9452,15.9748,15.9452,15.9649,116248.0
2017-09-01 15:30:00,16.18,16.18,16.15,16.15,618060.0,15.9649,15.9649,15.9353,15.9353,618060.0
2017-09-05 09:30:00,16.04,16.11,15.95,16.09,1196348.0,15.8268,15.8958,15.738,15.8761,1196348.0
2017-09-05 10:00:00,16.09,16.12,16.03,16.04,740692.0,15.8761,15.9057,15.8169,15.8268,740692.0
2017-09-05 10:30:00,16.04,16.04,15.96,16.0,379152.0,15.8268,15.8268,15.7478,15.7873,379152.0
2017-09-05 11:00:00,16.0,16.0,15.9,15.93,515840.0,15.7873,15.7873,15.6886,15.7182,515840.0
2017-09-05 11:30:00,15.93,15.97,15.91,15.95,152160.0,15.7182,15.7577,15.6985,15.738,152160.0
2017-09-05 12:00:00,15.94,15.94,15.74,15.74,1011264.0,15.7281,15.7281,15.5308,15.5308,1011264.0
2017-09-05 12:30:00,15.74,15.74,15.65,15.72,739460.0,15.5308,15.5308,15.442,15.511,739460.0
2017-09-05 13:00:00,15.71,15.72,15.62,15.7,552656.0,15.5012,15.511,15.4124,15.4913,552656.0
2017-09-05 13:30:00,15.7,15.78,15.68,15.78,220012.0,15.4913,15.5702,15.4716,15.5702,220012.0
2017-09-05 14:00:00,15.78,15.84,15.75,15.83,301096.0,15.5702,15.6294,15.5406,15.6196,301096.0
2017-09-05 14:30:00,15.83,15.84,15.78,15.8,373516.0,15.6196,15.6294,15.5702,15.59,373516.0
2017-09-05 15:00:00,15.81,15.85,15.78,15.85,228672.0,15.5998,15.6393,15.5702,15.6393,228672.0
2017-09-05 15:30:00,15.85,15.88,15.8,15.85,1163544.0,15.6393,15.6689,15.59,15.6393,1163544.0
2017-09-06 09:30:00,15.95,16.0,15.88,15.92,764876.0,15.738,15.7873,15.6689,15.7084,764876.0
2017-09-06 10:00:00,15.92,15.96,15.8,15.84,477740.0,15.7084,15.7478,15.59,15.6294,477740.0
2017-09-06 10:30:00,15.84,15.87,15.76,15.84,383584.0,15.6294,15.659,15.5505,15.6294,383584.0
2017-09-06 11:00:00,15.83,15.84,15.72,15.79,261456.0,15.6196,15.6294,15.511,15.5801,261456.0
2017-09-06 11:30:00,15.79,15.86,15.78,15.85,161720.0,15.5801,15.6492,15.5702,15.6393,161720.0
2017-09-06 12:00:00,15.85,15.9,15.84,15.9,178276.0,15.6393,15.6886,15.6294,15.6886,178276.0
2017-09-06 12:30:00,15.89,15.93,15.87,15.92,124720.0,15.6788,15.7182,15.659,15.7084,124720.0
2017-09-06 13:00:00,15.92,15.96,15.92,15.93,142200.0,15.7084,15.7478,15.7084,15.7182,142200.0
2017-09-06 13:30:00,15.95,15.96,15.93,15.93,71200.0,15.738,15.7478,15.7182,15.7182,71200.0
2017-09-06 14:00:00,15.94,15.99,15.94,15.99,140236.0,15.7281,15.7774,15.7281,15.7774,140236.0
2017-09-06 14:30:00,15.98,15.99,15.94,15.96,112588.0,15.7676,15.7774,15.7281,15.7478,112588.0
2017-09-06 15:00:00,15.96,16.02,15.95,16.02,472916.0,15.7478,15.807,15.738,15.807,472916.0
2017-09-06 15:30:00,16.01,16.01,15.94,15.95,772108.0,15.7972,15.7972,15.7281,15.738,772108.0
2017-09-07 09:30:00,16.01,16.02,15.94,15.97,705996.0,15.7972,15.807,15.7281,15.7577,705996.0
2017-09-07 10:00:00,15.97,15.99,15.9,15.96,540680.0,15.7577,15.7774,15.6886,15.7478,540680.0
2017-09-07 10:30:00,15.96,16.1,15.95,16.08,561800.0,15.7478,15.886,15.738,15.8662,561800.0
2017-09-07 11:00:00,16.08,16.11,16.03,16.05,214600.0,15.8662,15.8958,15.8169,15.8366,214600.0
2017-09-07 11:30:00,16.04,16.09,16.04,16.06,241864.0,15.8268,15.8761,15.8268,15.8465,241864.0
2017-09-07 12:00:00,16.05,16.05,15.99,15.99,186336.0,15.8366,15.8366,15.7774,15.7774,186336.0
2017-09-07 12:30:00,15.99,16.01,15.94,15.98,254392.0,15.7774,15.7972,15.7281,15.7676,254392.0
2017-09-07 13:00:00,15.98,16.03,15.97,16.03,100828.0,15.7676,15.8169,15.7577,15.8169,100828.0
2017-09-07 13:30:00,16.03,16.04,16.02,16.03,117908.0,15.8169,15.8268,15.807,15.8169,117908.0
2017-09-07 14:00:00,16.02,16.05,16.01,16.04,310728.0,15.807,15.8366,15.7972,15.8268,310728.0
2017-09-07 14:30:00,16.03,16.03,16.0,16.03,75928.0,15.8169,15.8169,15.7873,15.8169,75928.0
2017-09-07 15:00:00,16.03,16.04,15.99,16.0,116144.0,15.8169,15.8268,15.7774,15.7873,116144.0
2017-09-07 15:30:00,16.0,16.04,15.99,16.02,263564.0,15.7873,15.8268,15.7774,15.807,263564.0
2017-09-08 09:30:00,15.98,15.99,15.9,15.94,645284.0,15.7676,15.7774,15.6886,15.7281,645284.0
2017-09-08 10:00:00,15.95,15.95,15.87,15.91,731732.0,15.738,15.738,15.659,15.6985,731732.0
2017-09-08 10:30:00,15.89,15.91,15.86,15.9,189712.0,15.6788,15.6985,15.6492,15.6886,189712.0
2017-09-08 11:00:00,15.9,15.94,15.89,15.9,201364.0,15.6886,15.7281,15.6788,15.6886,201364.0
2017-09-08 11:30:00,15.91,15.91,15.84,15.86,134420.0,15.6985,15.6985,15.6294,15.6492,134420.0
2017-09-08 12:00:00,15.86,15.87,15.82,15.84,184804.0,15.6492,15.659,15.6097,15.6294,184804.0
2017-09-08 12:30:00,15.84,15.86,15.83,15.84,107460.0,15.6294,15.6492,15.6196,15.6294,107460.0
2017-09-08 13:00:00,15.84,15.87,15.83,15.85,90920.0,15.6294,15.659,15.6196,15.6393,90920.0
2017-09-08 13:30:00,15.86,15.86,15.81,15.81,173584.0,15.6492,15.6492,15.5998,15.5998,173584.0
2017-09-08 14:00:00,15.81,15.81,15.78,15.78,138360.0,15.5998,15.5998,15.5702,15.5702,138360.0
2017-09-08 14:30:00,15.78,15.8,15.75,15.77,172772.0,15.5702,15.59,15.5406,15.5604,172772.0
2017-09-08 15:00:00,15.77,15.78,15.72,15.73,175400.0,15.5604,15.5702,15.511,15.5209,175400.0
2017-09-08 15:30:00,15.73,15.76,15.71,15.75,510516.0,15.5209,15.5505,15.5012,15.5406,510516.0
2017-09-11 09:30:00,15.99,16.13,15.99,16.11,892460.0,15.7774,15.9156,15.7774,15.8958,892460.0
2017-09-11 10:00:00,16.11,16.16,16.11,16.13,319200.0,15.8958,15.9452,15.8958,15.9156,319200.0
2017-09-11 10:30:00,16.13,16.13,16.03,16.04,282592.0,15.9156,15.9156,15.8169,15.8268,282592.0
2017-09-11 11:00:00,16.04,16.06,16.01,16.03,156448.0,15.8268,15.8465,15.7972,15.8169,156448.0
2017-09-11 11:30:00,16.03,16.08,16.03,16.07,146316.0,15.8169,15.8662,15.8169,15.8564,146316.0
2017-09-11 12:00:00,16.07,16.1,16.06,16.08,126020.0,15.8564,15.886,15.8465,15.8662,126020.0
2017-09-11 12:30:00,16.08,16.13,16.08,16.11,117568.0,15.8662,15.9156,15.8662,15.8958,117568.0
2017-09-11 13:00:00,16.11,16.13,16.1,16.1,121492.0,15.8958,15.9156,15.886,15.886,121492.0
2017-09-11 13:30:00,16.1,16.11,16.09,16.11,69800.0,15.886,15.8958,15.8761,15.8958,69800.0
2017-09-11 14:00:00,16.11,16.12,16.09,16.09,166736.0,15.8958,15.9057,15.8761,15.8761,166736.0
2017-09-11 14:30:00,16.09,16.1,16.07,16.08,207924.0,15.8761,15.886,15.8564,15.8662,207924.0
2017-09-11 15:00:00,16.08,16.11,16.08,16.1,108920.0,15.8662,15.8958,15.8662,15.886,108920.0
2017-09-11 15:30:00,16.1,16.1,16.07,16.09,510040.0,15.886,15.886,15.8564,15.8761,510040.0
2017-09-12 09:30:00,16.2,16.23,16.09,16.13,790904.0,15.9846,16.0142,15.8761,15.9156,790904.0
2017-09-12 10:00:00,16.13,16.13,16.06,16.11,374932.0,15.9156,15.9156,15.8465,15.8958,374932.0
2017-09-12 10:30:00,16.11,16.11,16.06,16.1,245564.0,15.8958,15.8958,15.8465,15.886,245564.0
2017-09-12 11:00:00,16.09,16.13,16.09,16.12,203680.0,15.8761,15.9156,15.8761,15.9057,203680.0
2017-09-12 11:30:00,16.12,16.13,16.09,16.1,69200.0,15.9057,15.9156,15.8761,15.886,69200.0
2017-09-12 12:00:00,16.11,16.13,16.09,16.12,134400.0,15.8958,15.9156,15.8761,15.9057,134400.0
2017-09-12 12:30:00,16.13,16.15,16.11,16.13,183380.0,15.9156,15.9353,15.8958,15.9156,183380.0
2017-09-12 13:00:00,16.13,16.16,16.13,16.16,109024.0,15.9156,15.9452,15.9156,15.9452,109024.0
2017-09-12 13:30:00,16.16,16.2,16.15,16.16,218132.0,15.9452,15.9846,15.9353,15.9452,218132.0
2017-09-12 14:00:00,16.16,16.19,16.13,16.13,470440.0,15.9452,15.9748,15.9156,15.9156,470440.0
2017-09-12 14:30:00,16.13,16.13,16.05,16.08,972140.0,15.9156,15.9156,15.8366,15.8662,972140.0
2017-09-12 15:00:00,16.07,16.13,16.04,16.11,408144.0,15.8564,15.9156,15.8268,15.8958,408144.0
2017-09-12 15:30:00,16.11,16.18,16.11,16.18,798328.0,15.8958,15.9649,15.8958,15.9649,798328.0
2017-09-13 09:30:00,16.13,16.18,16.08,16.17,500812.0,15.9156,15.9649,15.8662,15.955,500812.0
2017-09-13 10:00:00,16.17,16.19,16.15,16.16,228472.0,15.955,15.9748,15.9353,15.9452,228472.0
2017-09-13 10:30:00,16.16,16.16,16.13,16.15,114256.0,15.9452,15.9452,15.9156,15.9353,114256.0
2017-09-13 11:00:00,16.16,16.18,16.15,16.16,41504.0,15.9452,15.9649,15.9353,15.9452,41504.0
2017-09-13 11:30:00,16.16,16.16,16.09,16.11,79200.0,15.9452,15.9452,15.8761,15.8958,79200.0
2017-09-13 12:00:00,16.12,16.17,16.12,16.16,38400.0,15.9057,15.955,15.9057,15.9452,38400.0
2017-09-13 12:30:00,16.16,16.2,16.16,16.17,73920.0,15.9452,15.9846,15.9452,15.955,73920.0
2017-09-13 13:00:00,16.17,16.19,16.14,16.18,282212.0,15.955,15.9748,15.9254,15.9649,282212.0
2017-09-13 13:30:00,16.18,16.18,16.16,16.18,194024.0,15.9649,15.9649,15.9452,15.9649,194024.0
2017-09-13 14:00:00,16.18,16.19,16.17,16.18,129200.0,15.9649,15.9748,15.955,15.9649,129200.0
2017-09-13 14:30:00,16.18,16.2,16.18,16.18,92728.0,15.9649,15.9846,15.9649,15.9649,92728.0
2017-09-13 15:00:00,16.18,16.18,16.16,16.17,139392.0,15.9649,15.9649,15.9452,15.955,139392.0
2017-09-13 15:30:00,16.18,16.23,16.16,16.23,611696.0,15.9649,16.0142,15.9452,16.0142,611696.0
2017-09-14 09:30:00,16.1,16.13,16.02,16.1,612140.0,15.886,15.9156,15.807,15.886,612140.0
2017-09-14 10:00:00,16.1,16.11,16.07,16.1,252260.0,15.886,15.8958,15.8564,15.886,252260.0
2017-09-14 10:30:00,16.11,16.16,16.11,16.15,218056.0,15.8958,15.9452,15.8958,15.9353,218056.0
2017-09-14 11:00:00,16.15,16.2,16.15,16.18,220060.0,15.9353,15.9846,15.9353,15.9649,220060.0
2017-09-14 11:30:00,16.18,16.18,16.13,16.14,111348.0,15.9649,15.9649,15.9156,15.9254,111348.0
2017-09-14 12:00:00,16.15,16.15,16.07,16.09,241404.0,15.9353,15.9353,15.8564,15.8761,241404.0
2017-09-14 12:30:00,16.09,16.12,16.08,16.11,287368.0,15.8761,15.9057,15.8662,15.8958,287368.0
2017-09-14 13:00:00,16.11,16.12,16.09,16.1,310632.0,15.8958,15.9057,15.8761,15.886,310632.0
2017-09-14 13:30:00,16.1,16.1,16.07,16.07,108616.0,15.886,15.886,15.8564,15.8564,108616.0
2017-09-14 14:00:00,16.08,16.1,16.07,16.09,124028.0,15.8662,15.886,15.8564,15.8761,124028.0
2017-09-14 14:30:00,16.09,16.1,16.08,16.09,125240.0,15.8761,15.886,15.8662,15.8761,125240.0
2017-09-14 15:00:00,16.09,16.1,16.05,16.06,218408.0,15.8761,15.886,15.8366,15.8465,218408.0
2017-09-14 15:30:00,16.07,16.07,16.02,16.04,592008.0,15.8564,15.8564,15.807,15.8268,592008.0
2017-09-15 09:30:00,16.04,16.06,15.98,16.02,563008.0,15.8268,15.8465,15.7676,15.807,563008.0
2017-09-15 10:00:00,16.02,16.08,16.02,16.07,262508.0,15.807,15.8662,15.807,15.8564,262508.0
2017-09-15 10:30:00,16.07,16.26,16.06,16.23,884656.0,15.8564,16.0438,15.8465,16.0142,884656.0
2017-09-15 11:00:00,16.23,16.23,16.18,16.19,244752.0,16.0142,16.0142,15.9649,15.9748,244752.0
2017-09-15 11:30:00,16.19,16.19,16.16,16.18,112884.0,15.9748,15.9748,15.9452,15.9649,112884.0
2017-09-15 12:00:00,16.18,16.2,16.17,16.18,45056.0,15.9649,15.9846,15.955,15.9649,45056.0
2017-09-15 12:30:00,16.18,16.18,16.14,16.14,85856.0,15.9649,15.9649,15.9254,15.9254,85856.0
2017-09-15 13:00:00,16.14,16.15,16.14,16.14,62248.0,15.9254,15.9353,15.9254,15.9254,62248.0
2017-09-15 13:30:00,16.14,16.15,16.11,16.12,120680.0,15.9254,15.9353,15.8958,15.9057,120680.0
2017-09-15 14:00:00,16.13,16.14,16.11,16.12,48780.0,15.9156,15.9254,15.8958,15.9057,48780.0
2017-09-15 14:30:00,16.12,16.14,16.11,16.14,45328.0,15.9057,15.9254,15.8958,15.9254,45328.0
2017-09-15 15:00:00,16.14,16.16,16.13,16.14,263624.0,15.9254,15.9452,15.9156,15.9254,263624.0
2017-09-15 15:30:00,16.13,16.15,16.12,16.13,515112.0,15.9156,15.9353,15.9057,15.9156,515112.0
2017-09-18 09:30:00,16.17,16.28,16.15,16.25,1033044.0,15.955,16.0636,15.9353,16.034,1033044.0
2017-09-18 10:00:00,16.24,16.28,16.2,16.24,274528.0,16.0241,16.0636,15.9846,16.0241,274528.0
2017-09-18 10:30:00,16.24,16.25,16.19,16.22,207184.0,16.0241,16.034,15.9748,16.0044,207184.0
2017-09-18 11:00:00,16.21,16.26,16.21,16.26,111152.0,15.9945,16.0438,15.9945,16.0438,111152.0
2017-09-18 11:30:00,16.26,16.26,16.24,16.24,36080.0,16.0438,16.0438,16.0241,16.0241,36080.0
2017-09-18 12:00:00,16.24,16.26,16.24,16.25,86232.0,16.0241,16.0438,16.0241,16.034,86232.0
2017-09-18 12:30:00,16.25,16.25,16.22,16.24,31828.0,16.034,16.034,16.0044,16.0241,31828.0
2017-09-18 13:00:00,16.24,16.24,16.21,16.22,46468.0,16.0241,16.0241,15.9945,16.0044,46468.0
2017-09-18 13:30:00,16.21,16.23,16.2,16.22,36000.0,15.9945,16.0142,15.9846,16.0044,36000.0
2017-09-18 14:00:00,16.22,16.22,16.08,16.1,291620.0,16.0044,16.0044,15.8662,15.886,291620.0
2017-09-18 14:30:00,16.09,16.1,16.0,16.07,390976.0,15.8761,15.886,15.7873,15.8564,390976.0
2017-09-18 15:00:00,16.07,16.1,16.06,16.09,168176.0,15.8564,15.886,15.8465,15.8761,168176.0
2017-09-18 15:30:00,16.09,16.13,16.07,16.09,496080.0,15.8761,15.9156,15.8564,15.8761,496080.0
2017-09-19 09:30:00,16.16,16.17,16.05,16.08,761340.0,15.9452,15.955,15.8366,15.8662,761340.0
2017-09-19 10:00:00,16.08,16.15,16.08,16.14,332936.0,15.8662,15.9353,15.8662,15.9254,332936.0
2017-09-19 10:30:00,16.14,16.16,16.11,16.14,72716.0,15.9254,15.9452,15.8958,15.9254,72716.0
2017-09-19 11:00:00,16.14,16.14,16.07,16.13,71988.0,15.9254,15.9254,15.8564,15.9156,71988.0
2017-09-19 11:30:00,16.13,16.14,16.13,16.13,50532.0,15.9156,15.9254,15.9156,15.9156,50532.0
2017-09-19 12:00:00,16.14,16.2,16.14,16.16,229436.0,15.9254,15.9846,15.9254,15.9452,229436.0
2017-09-19 12:30:00,16.16,16.17,16.14,16.14,52660.0,15.9452,15.955,15.9254,15.9254,52660.0
2017-09-19 13:00:00,16.14,16.15,16.12,16.12,64312.0,15.9254,15.9353,15.9057,15.9057,64312.0
2017-09-19 13:30:00,16.14,16.17,16.14,16.16,65820.0,15.9254,15.955,15.9254,15.9452,65820.0
2017-09-19 14:00:00,16.16,16.17,16.14,16.15,64108.0,15.9452,15.955,15.9254,15.9353,64108.0
2017-09-19 14:30:00,16.15,16.18,16.14,16.14,78356.0,15.9353,15.9649,15.9254,15.9254,78356.0
2017-09-19 15:00:00,16.13,16.16,16.13,16.15,43660.0,15.9156,15.9452,15.9156,15.9353,43660.0
2017-09-19 15:30:00,16.15,16.17,16.14,16.15,248376.0,15.9353,15.955,15.9254,15.9353,248376.0
2017-09-20 09:30:00,16.15,16.17,16.1,16.12,796496.0,15.9353,15.955,15.886,15.9057,796496.0
2017-09-20 10:00:00,16.12,16.14,16.09,16.1,265872.0,15.9057,15.9254,15.8761,15.886,265872.0
2017-09-20 10:30:00,16.1,16.13,15.96,15.97,515160.0,15.886,15.9156,15.7478,15.7577,515160.0
2017-09-20 11:00:00,15.97,16.0,15.93,15.99,629696.0,15.7577,15.7873,15.7182,15.7774,629696.0
2017-09-20 11:30:00,15.99,16.02,15.99,16.02,249216.0,15.7774,15.807,15.7774,15.807,249216.0
2017-09-20 12:00:00,16.02,16.07,16.02,16.07,156304.0,15.807,15.8564,15.807,15.8564,156304.0
2017-09-20 12:30:00,16.07,16.09,16.06,16.07,200308.0,15.8564,15.8761,15.8465,15.8564,200308.0
2017-09-20 13:00:00,16.07,16.07,16.02,16.02,57424.0,15.8564,15.8564,15.807,15.807,57424.0
2017-09-20 13:30:00,16.03,16.05,16.02,16.04,255000.0,15.8169,15.8366,15.807,15.8268,255000.0
2017-09-20 14:00:00,16.03,16.03,15.81,15.86,535392.0,15.8169,15.8169,15.5998,15.6492,535392.0
2017-09-20 14:30:00,15.85,15.97,15.8,15.95,486352.0,15.6393,15.7577,15.59,15.738,486352.0
2017-09-20 15:00:00,15.94,15.99,15.92,15.98,254556.0,15.7281,15.7774,15.7084,15.7676,254556.0
2017-09-20 15:30:00,15.99,16.08,15.99,16.06,770468.0,15.7774,15.8662,15.7774,15.8465,770468.0
2017-09-21 09:30:00,16.03,16.03,15.82,15.86,1158540.0,15.8169,15.8169,15.6097,15.6492,1158540.0
2017-09-21 10:00:00,15.85,15.88,15.75,15.79,692900.0,15.6393,15.6689,15.5406,15.5801,692900.0
2017-09-21 10:30:00,15.78,15.86,15.74,15.85,643152.0,15.5702,15.6492,15.5308,15.6393,643152.0
2017-09-21 11:00:00,15.86,15.93,15.85,15.91,259220.0,15.6492,15.7182,15.6393,15.6985,259220.0
2017-09-21 11:30:00,15.9,15.93,15.89,15.91,152160.0,15.6886,15.7182,15.6788,15.6985,152160.0
2017-09-21 12:00:00,15.91,15.95,15.9,15.93,56300.0,15.6985,15.738,15.6886,15.7182,56300.0
2017-09-21 12:30:00,15.93,15.94,15.88,15.93,174420.0,15.7182,15.7281,15.6689,15.7182,174420.0
2017-09-21 13:00:00,15.94,15.99,15.93,15.96,155924.0,15.7281,15.7774,15.7182,15.7478,155924.0
2017-09-21 13:30:00,15.96,15.98,15.95,15.96,78200.0,15.7478,15.7676,15.738,15.7478,78200.0
2017-09-21 14:00:00,15.97,15.97,15.93,15.93,92772.0,15.7577,15.7577,15.7182,15.7182,92772.0
2017-09-21 14:30:00,15.92,15.93,15.88,15.92,111192.0,15.7084,15.7182,15.6689,15.7084,111192.0
2017-09-21 15:00:00,15.92,15.93,15.9,15.92,143448.0,15.7084,15.7182,15.6886,15.7084,143448.0
2017-09-21 15:30:00,15.93,15.94,15.85,15.85,411528.0,15.7182,15.7281,15.6393,15.6393,411528.0
2017-09-22 09:30:00,15.75,15.85,15.74,15.78,476372.0,15.5406,15.6393,15.5308,15.5702,476372.0
2017-09-22 10:00:00,15.78,15.86,15.78,15.84,296072.0,15.5702,15.6492,15.5702,15.6294,296072.0
2017-09-22 10:30:00,15.83,15.85,15.76,15.76,240168.0,15.6196,15.6393,15.5505,15.5505,240168.0
2017-09-22 11:00:00,15.76,15.79,15.76,15.77,117616.0,15.5505,15.5801,15.5505,15.5604,117616.0
2017-09-22 11:30:00,15.76,15.8,15.76,15.8,104540.0,15.5505,15.59,15.5505,15.59,104540.0
2017-09-22 12:00:00,15.79,15.8,15.77,15.79,49520.0,15.5801,15.59,15.5604,15.5801,49520.0
2017-09-22 12:30:00,15.79,15.81,15.77,15.78,50812.0,15.5801,15.5998,15.5604,15.5702,50812.0
2017-09-22 13:00:00,15.78,15.78,15.72,15.77,134768.0,15.5702,15.5702,15.511,15.5604,134768.0
2017-09-22 13:30:00,15.76,15.8,15.76,15.79,39600.0,15.5505,15.59,15.5505,15.5801,39600.0
2017-09-22 14:00:00,15.79,15.81,15.78,15.81,64000.0,15.5801,15.5998,15.5702,15.5998,64000.0
2017-09-22 14:30:00,15.8,15.81,15.8,15.81,60140.0,15.59,15.5998,15.59,15.5998,60140.0
2017-09-22 15:00:00,15.81,15.82,15.79,15.8,245828.0,15.5998,15.6097,15.5801,15.59,245828.0
2017-09-22 15:30:00,15.8,15.85,15.8,15.83,657828.0,15.59,15.6393,15.59,15.6196,657828.0
2017-09-25 09:30:00,15.69,15.7,15.57,15.61,926364.0,15.4814,15.4913,15.363,15.4025,926364.0
2017-09-25 10:00:00,15.61,15.71,15.58,15.63,276036.0,15.4025,15.5012,15.3729,15.4222,276036.0
2017-09-25 10:30:00,15.62,15.62,15.43,15.45,811760.0,15.4124,15.4124,15.2249,15.2446,811760.0
2017-09-25 11:00:00,15.45,15.51,15.39,15.5,750576.0,15.2446,15.3038,15.1854,15.2939,750576.0
2017-09-25 11:30:00,15.49,15.51,15.42,15.44,325324.0,15.2841,15.3038,15.215,15.2347,325324.0
2017-09-25 12:00:00,15.44,15.44,15.35,15.4,382708.0,15.2347,15.2347,15.1459,15.1953,382708.0
2017-09-25 12:30:00,15.4,15.48,15.4,15.46,204828.0,15.1953,15.2742,15.1953,15.2545,204828.0
2017-09-25 13:00:00,15.45,15.48,15.44,15.44,105808.0,15.2446,15.2742,15.2347,15.2347,105808.0
2017-09-25 13:30:00,15.43,15.48,15.42,15.45,153688.0,15.2249,15.2742,15.215,15.2446,153688.0
2017-09-25 14:00:00,15.45,15.46,15.37,15.37,137744.0,15.2446,15.2545,15.1657,15.1657,137744.0
2017-09-25 14:30:00,15.38,15.41,15.33,15.41,223924.0,15.1755,15.2051,15.1262,15.2051,223924.0
2017-09-25 15:00:00,15.4,15.45,15.38,15.44,328624.0,15.1953,15.2446,15.1755,15.2347,328624.0
2017-09-25 15:30:00,15.44,15.49,15.42,15.49,864080.0,15.2347,15.2841,15.215,15.2841,864080.0
2017-09-26 09:30:00,15.64,15.71,15.62,15.64,874384.0,15.4321,15.5012,15.4124,15.4321,874384.0
2017-09-26 10:00:00,15.64,15.7,15.63,15.63,265860.0,15.4321,15.4913,15.4222,15.4222,265860.0
2017-09-26 10:30:00,15.65,15.65,15.54,15.56,223148.0,15.442,15.442,15.3334,15.3531,223148.0
2017-09-26 11:00:00,15.55,15.55,15.46,15.49,240000.0,15.3433,15.3433,15.2545,15.2841,240000.0
2017-09-26 11:30:00,15.49,15.53,15.49,15.53,173476.0,15.2841,15.3235,15.2841,15.3235,173476.0
2017-09-26 12:00:00,15.53,15.58,15.53,15.56,386480.0,15.3235,15.3729,15.3235,15.3531,386480.0
2017-09-26 12:30:00,15.56,15.59,15.51,15.57,194040.0,15.3531,15.3828,15.3038,15.363,194040.0
2017-09-26 13:00:00,15.58,15.67,15.58,15.65,379364.0,15.3729,15.4617,15.3729,15.442,379364.0
2017-09-26 13:30:00,15.65,15.68,15.64,15.65,185360.0,15.442,15.4716,15.4321,15.442,185360.0
2017-09-26 14:00:00,15.65,15.66,15.62,15.63,70028.0,15.442,15.4518,15.4124,15.4222,70028.0
2017-09-26 14:30:00,15.63,15.63,15.59,15.61,114012.0,15.4222,15.4222,15.3828,15.4025,114012.0
2017-09-26 15:00:00,15.61,15.63,15.6,15.63,252340.0,15.4025,15.4222,15.3926,15.4222,252340.0
2017-09-26 15:30:00,15.63,15.64,15.54,15.56,611596.0,15.4222,15.4321,15.3334,15.3531,611596.0
2017-09-27 09:30:00,15.73,15.83,15.73,15.77,1103892.0,15.5209,15.6196,15.5209,15.5604,1103892.0
2017-09-27 10:00:00,15.78,15.8,15.71,15.75,430812.0,15.5702,15.59,15.5012,15.5406,430812.0
2017-09-27 10:30:00,15.74,15.75,15.65,15.69,573024.0,15.5308,15.5406,15.442,15.4814,573024.0
2017-09-27 11:00:00,15.69,15.76,15.68,15.74,347056.0,15.4814,15.5505,15.4716,15.5308,347056.0
2017-09-27 11:30:00,15.74,15.74,15.7,15.71,157856.0,15.5308,15.5308,15.4913,15.5012,157856.0
2017-09-27 12:00:00,15.71,15.73,15.69,15.73,81896.0,15.5012,15.5209,15.4814,15.5209,81896.0
2017-09-27 12:30:00,15.73,15.75,15.7,15.75,157564.0,15.5209,15.5406,15.4913,15.5406,157564.0
2017-09-27 13:00:00,15.75,15.76,15.74,15.76,61908.0,15.5406,15.5505,15.5308,15.5505,61908.0
2017-09-27 13:30:00,15.76,15.81,15.76,15.81,290472.0,15.5505,15.5998,15.5505,15.5998,290472.0
2017-09-27 14:00:00,15.81,15.92,15.81,15.88,1005268.0,15.5998,15.7084,15.5998,15.6689,1005268.0
2017-09-27 14:30:00,15.89,15.9,15.87,15.89,169000.0,15.6788,15.6886,15.659,15.6788,169000.0
2017-09-27 15:00:00,15.89,15.96,15.88,15.94,320592.0,15.6788,15.7478,15.6689,15.7281,320592.0
2017-09-27 15:30:00,15.94,15.96,15.84,15.85,1021376.0,15.7281,15.7478,15.6294,15.6393,1021376.0
2017-09-28 09:30:00,15.78,15.81,15.7,15.79,942308.0,15.5702,15.5998,15.4913,15.5801,942308.0
2017-09-28 10:00:00,15.79,15.84,15.74,15.84,387616.0,15.5801,15.6294,15.5308,15.6294,387616.0
2017-09-28 10:30:00,15.83,15.86,15.8,15.8,327532.0,15.6196,15.6492,15.59,15.59,327532.0
2017-09-28 11:00:00,15.8,15.8,15.76,15.8,400688.0,15.59,15.59,15.5505,15.59,400688.0
2017-09-28 11:30:00,15.81,15.81,15.76,15.77,230580.0,15.5998,15.5998,15.5505,15.5604,230580.0
2017-09-28 12:00:00,15.77,15.82,15.76,15.8,242932.0,15.5604,15.6097,15.5505,15.59,242932.0
2017-09-28 12:30:00,15.8,15.8,15.76,15.8,97764.0,15.59,15.59,15.5505,15.59,97764.0
2017-09-28 13:00:00,15.8,15.81,15.77,15.81,87256.0,15.59,15.5998,15.5604,15.5998,87256.0
2017-09-28 13:30:00,15.81,15.85,15.81,15.83,112764.0,15.5998,15.6393,15.5998,15.6196,112764.0
2017-09-28 14:00:00,15.84,15.84,15.79,15.79,69264.0,15.6294,15.6294,15.5801,15.5801,69264.0
2017-09-28 14:30:00,15.78,15.81,15.78,15.8,166092.0,15.5702,15.5998,15.5702,15.59,166092.0
2017-09-28 15:00:00,15.8,15.81,15.76,15.77,157192.0,15.59,15.5998,15.5505,15.5604,157192.0
2017-09-28 15:30:00,15.77,15.84,15.76,15.83,857916.0,15.5604,15.6294,15.5505,15.6196,857916.0
2017-09-29 09:30:00,15.89,15.94,15.84,15.84,894600.0,15.6788,15.7281,15.6294,15.6294,894600.0
2017-09-29 10:00:00,15.83,15.92,15.81,15.9,263976.0,15.6196,15.7084,15.5998,15.6886,263976.0
2017-09-29 10:30:00,15.89,15.95,15.89,15.94,240032.0,15.6788,15.738,15.6788,15.7281,240032.0
2017-09-29 11:00:00,15.93,16.03,15.92,16.01,562952.0,15.7182,15.8169,15.7084,15.7972,562952.0
2017-09-29 11:30:00,16.01,16.02,15.98,16.02,383100.0,15.7972,15.807,15.7676,15.807,383100.0
2017-09-29 12:00:00,16.02,16.05,16.01,16.05,254024.0,15.807,15.8366,15.7972,15.8366,254024.0
2017-09-29 12:30:00,16.05,16.08,16.04,16.08,141188.0,15.8366,15.8662,15.8268,15.8662,141188.0
2017-09-29 13:00:00,16.08,16.08,16.05,16.05,115132.0,15.8662,15.8662,15.8366,15.8366,115132.0
2017-09-29 13:30:00,16.05,16.07,16.04,16.05,241440.0,15.8366,15.8564,15.8268,15.8366,241440.0
2017-09-29 14:00:00,16.06,16.06,16.03,16.05,89684.0,15.8465,15.8465,15.8169,15.8366,89684.0
2017-09-29 14:30:00,16.05,16.06,16.02,16.04,157212.0,15.8366,15.8465,15.807,15.8268,157212.0
2017-09-29 15:00:00,16.04,16.05,16.02,16.04,286732.0,15.8268,15.8366,15.807,15.8268,286732.0
2017-09-29 15:30:00,16.03,16.08,16.02,16.06,676984.0,15.8169,15.8662,15.807,15.8465,676984.0
2017-10-02 09:30:00,16.11,16.18,16.11,16.18,634012.0,15.8958,15.9649,15.8958,15.9649,634012.0
2017-10-02 10:00:00,16.18,16.22,16.15,16.18,519764.0,15.9649,16.0044,15.9353,15.9649,519764.0
2017-10-02 10:30:00,16.18,16.21,16.16,16.16,240700.0,15.9649,15.9945,15.9452,15.9452,240700.0
2017-10-02 11:00:00,16.16,16.18,16.13,16.14,191336.0,15.9452,15.9649,15.9156,15.9254,191336.0
2017-10-02 11:30:00,16.14,16.14,15.99,15.99,493420.0,15.9254,15.9254,15.7774,15.7774,493420.0
2017-10-02 12:00:00,15.98,16.04,15.94,16.03,435352.0,15.7676,15.8268,15.7281,15.8169,435352.0
2017-10-02 12:30:00,16.03,16.06,16.03,16.06,271456.0,15.8169,15.8465,15.8169,15.8465,271456.0
2017-10-02 13:00:00,16.05,16.07,16.05,16.06,55964.0,15.8366,15.8564,15.8366,15.8465,55964.0
2017-10-02 13:30:00,16.06,16.06,16.04,16.06,146180.0,15.8465,15.8465,15.8268,15.8465,146180.0
2017-10-02 14:00:00,16.06,16.08,16.04,16.08,76092.0,15.8465,15.8662,15.8268,15.8662,76092.0
2017-10-02 14:30:00,16.09,16.11,16.05,16.07,174924.0,15.8761,15.8958,15.8366,15.8564,174924.0
2017-10-02 15:00:00,16.07,16.08,16.04,16.07,192076.0,15.8564,15.8662,15.8268,15.8564,192076.0
2017-10-02 15:30:00,16.07,16.09,16.05,16.08,735328.0,15.8564,15.8761,15.8366,15.8662,735328.0
2017-10-03 09:30:00,16.12,16.19,16.11,16.16,741828.0,15.9057,15.9748,15.8958,15.9452,741828.0
2017-10-03 10:00:00,16.17,16.17,16.06,16.1,357500.0,15.955,15.955,15.8465,15.886,357500.0
2017-10-03 10:30:00,16.1,16.15,16.09,16.14,170872.0,15.886,15.9353,15.8761,15.9254,170872.0
2017-10-03 11:00:00,16.13,16.15,16.1,16.13,152720.0,15.9156,15.9353,15.886,15.9156,152720.0
2017-10-03 11:30:00,16.14,16.14,16.11,16.12,146432.0,15.9254,15.9254,15.8958,15.9057,146432.0
2017-10-03 12:00:00,16.12,16.16,16.12,16.14,75436.0,15.9057,15.9452,15.9057,15.9254,75436.0
2017-10-03 12:30:00,16.15,16.16,16.13,16.14,254368.0,15.9353,15.9452,15.9156,15.9254,254368.0
2017-10-03 13:00:00,16.14,16.15,16.13,16.14,92520.0,15.9254,15.9353,15.9156,15.9254,92520.0
2017-10-03 13:30:00,16.13,16.15,16.13,16.14,56612.0,15.9156,15.9353,15.9156,15.9254,56612.0
2017-10-03 14:00:00,16.15,16.15,16.15,16.15,41044.0,15.9353,15.9353,15.9353,15.9353,41044.0
2017-10-03 14:30:00,16.15,16.15,16.14,16.15,130500.0,15.9353,15.9353,15.9254,15.9353,130500.0
2017-10-03 15:00:00,16.15,16.15,16.13,16.14,146096.0,15.9353,15.9353,15.9156,15.9254,146096.0
2017-10-03 15:30:00,16.14,16.17,16.13,16.16,536004.0,15.9254,15.955,15.9156,15.9452,536004.0
2017-10-04 09:30:00,16.1,16.14,16.07,16.11,575440.0,15.886,15.9254,15.8564,15.8958,575440.0
2017-10-04 10:00:00,16.11,16.14,16.09,16.11,233728.0,15.8958,15.9254,15.8761,15.8958,233728.0
2017-10-04 10:30:00,16.1,16.13,16.07,16.11,122420.0,15.886,15.9156,15.8564,15.8958,122420.0
2017-10-04 11:00:00,16.12,16.18,16.12,16.18,141756.0,15.9057,15.9649,15.9057,15.9649,141756.0
2017-10-04 11:30:00,16.18,16.2,16.16,16.18,135300.0,15.9649,15.9846,15.9452,15.9649,135300.0
2017-10-04 12:00:00,16.18,16.25,16.18,16.23,126464.0,15.9649,16.034,15.9649,16.0142,126464.0
2017-10-04 12:30:00,16.22,16.22,16.18,16.2,140728.0,16.0044,16.0044,15.9649,15.9846,140728.0
2017-10-04 13:00:00,16.2,16.2,16.15,16.18,142752.0,15.9846,15.9846,15.9353,15.9649,142752.0
2017-10-04 13:30:00,16.17,16.17,16.1,16.14,412768.0,15.955,15.955,15.886,15.9254,412768.0
2017-10-04 14:00:00,16.14,16.16,16.14,16.15,154356.0,15.9254,15.9452,15.9254,15.9353,154356.0
2017-10-04 14:30:00,16.16,16.18,16.14,16.18,99916.0,15.9452,15.9649,15.9254,15.9649,99916.0
2017-10-04 15:00:00,16.18,16.19,16.17,16.18,98748.0,15.9649,15.9748,15.955,15.9649,98748.0
2017-10-04 15:30:00,16.18,16.19,16.16,16.18,669200.0,15.9649,15.9748,15.9452,15.9649,669200.0
2017-10-05 09:30:00,16.29,16.38,16.28,16.29,839940.0,16.0734,16.1622,16.0636,16.0734,839940.0
2017-10-05 10:00:00,16.28,16.34,16.28,16.3,300076.0,16.0636,16.1228,16.0636,16.0833,300076.0
2017-10-05 10:30:00,16.3,16.31,16.26,16.28,191012.0,16.0833,16.0932,16.0438,16.0636,191012.0
2017-10-05 11:00:00,16.29,16.33,16.27,16.33,114060.0,16.0734,16.1129,16.0537,16.1129,114060.0
2017-10-05 11:30:00,16.33,16.36,16.32,16.33,163468.0,16.1129,16.1425,16.103,16.1129,163468.0
2017-10-05 12:00:00,16.35,16.43,16.34,16.41,225532.0,16.1326,16.2116,16.1228,16.1918,225532.0
2017-10-05 12:30:00,16.42,16.43,16.4,16.41,218864.0,16.2017,16.2116,16.182,16.1918,218864.0
2017-10-05 13:00:00,16.41,16.44,16.41,16.44,196924.0,16.1918,16.2215,16.1918,16.2215,196924.0
2017-10-05 13:30:00,16.44,16.45,16.42,16.43,225100.0,16.2215,16.2313,16.2017,16.2116,225100.0
2017-10-05 14:00:00,16.43,16.44,16.42,16.42,98092.0,16.2116,16.2215,16.2017,16.2017,98092.0
2017-10-05 14:30:00,16.42,16.49,16.42,16.48,239624.0,16.2017,16.2708,16.2017,16.2609,239624.0
2017-10-05 15:00:00,16.48,16.51,16.48,16.48,376816.0,16.2609,16.2905,16.2609,16.2609,376816.0
2017-10-05 15:30:00,16.48,16.5,16.46,16.5,677868.0,16.2609,16.2807,16.2412,16.2807,677868.0
2017-10-06 09:30:00,16.38,16.48,16.38,16.47,495036.0,16.1622,16.2609,16.1622,16.2511,495036.0
2017-10-06 10:00:00,16.47,16.51,16.46,16.5,303880.0,16.2511,16.2905,16.2412,16.2807,303880.0
2017-10-06 10:30:00,16.5,16.5,16.39,16.42,446120.0,16.2807,16.2807,16.1721,16.2017,446120.0
2017-10-06 11:00:00,16.43,16.48,16.43,16.48,131512.0,16.2116,16.2609,16.2116,16.2609,131512.0
2017-10-06 11:30:00,16.48,16.48,16.44,16.48,118040.0,16.2609,16.2609,16.2215,16.2609,118040.0
2017-10-06 12:00:00,16.48,16.5,16.45,16.5,204420.0,16.2609,16.2807,16.2313,16.2807,204420.0
2017-10-06 12:30:00,16.5,16.54,16.5,16.51,335980.0,16.2807,16.3201,16.2807,16.2905,335980.0
2017-10-06 13:00:00,16.51,16.51,16.48,16.48,79732.0,16.2905,16.2905,16.2609,16.2609,79732.0
2017-10-06 13:30:00,16.48,16.5,16.48,16.5,156000.0,16.2609,16.2807,16.2609,16.2807,156000.0
2017-10-06 14:00:00,16.5,16.52,16.49,16.5,183108.0,16.2807,16.3004,16.2708,16.2807,183108.0
2017-10-06 14:30:00,16.49,16.51,16.49,16.5,61404.0,16.2708,16.2905,16.2708,16.2807,61404.0
2017-10-06 15:00:00,16.5,16.5,16.47,16.48,131484.0,16.2807,16.2807,16.2511,16.2609,131484.0
2017-10-06 15:30:00,16.49,16.54,16.48,16.53,691312.0,16.2708,16.3201,16.2609,16.3103,691312.0
2017-10-09 09:30:00,16.59,16.59,16.54,16.58,407272.0,16.3695,16.3695,16.3201,16.3596,407272.0
2017-10-09 10:00:00,16.59,16.61,16.56,16.58,200548.0,16.3695,16.3892,16.3399,16.3596,200548.0
2017-10-09 10:30:00,16.58,16.59,16.52,16.56,122200.0,16.3596,16.3695,16.3004,16.3399,122200.0
2017-10-09 11:00:00,16.56,16.58,16.55,16.57,98160.0,16.3399,16.3596,16.33,16.3497,98160.0
2017-10-09 11:30:00,16.57,16.58,16.56,16.58,133140.0,16.3497,16.3596,16.3399,16.3596,133140.0
2017-10-09 12:00:00,16.58,16.58,16.56,16.56,26672.0,16.3596,16.3596,16.3399,16.3399,26672.0
2017-10-09 12:30:00,16.57,16.57,16.55,16.56,94984.0,16.3497,16.3497,16.33,16.3399,94984.0
2017-10-09 13:00:00,16.56,16.56,16.55,16.56,58684.0,16.3399,16.3399,16.33,16.3399,58684.0
2017-10-09 13:30:00,16.56,16.57,16.54,16.55,119792.0,16.3399,16.3497,16.3201,16.33,119792.0
2017-10-09 14:00:00,16.55,16.57,16.53,16.54,115000.0,16.33,16.3497,16.3103,16.3201,115000.0
2017-10-09 14:30:00,16.54,16.55,16.52,16.52,154836.0,16.3201,16.33,16.3004,16.3004,154836.0
2017-10-09 15:00:00,16.52,16.52,16.46,16.5,229152.0,16.3004,16.3004,16.2412,16.2807,229152.0
2017-10-09 15:30:00,16.5,16.51,16.46,16.5,380356.0,16.2807,16.2905,16.2412,16.2807,380356.0
2017-10-10 09:30:00,16.61,16.65,16.55,16.55,621824.0,16.3892,16.4287,16.33,16.33,621824.0
2017-10-10 10:00:00,16.55,16.55,16.44,16.5,434276.0,16.33,16.33,16.2215,16.2807,434276.0
2017-10-10 10:30:00,16.51,16.53,16.49,16.51,92676.0,16.2905,16.3103,16.2708,16.2905,92676.0
2017-10-10 11:00:00,16.51,16.52,16.45,16.46,200940.0,16.2905,16.3004,16.2313,16.2412,200940.0
2017-10-10 11:30:00,16.47,16.5,16.41,16.43,268284.0,16.2511,16.2807,16.1918,16.2116,268284.0
2017-10-10 12:00:00,16.44,16.44,16.38,16.43,234960.0,16.2215,16.2215,16.1622,16.2116,234960.0
2017-10-10 12:30:00,16.43,16.48,16.43,16.46,143672.0,16.2116,16.2609,16.2116,16.2412,143672.0
2017-10-10 13:00:00,16.48,16.51,16.47,16.48,88004.0,16.2609,16.2905,16.2511,16.2609,88004.0
2017-10-10 13:30:00,16.49,16.5,16.46,16.46,117408.0,16.2708,16.2807,16.2412,16.2412,117408.0
2017-10-10 14:00:00,16.47,16.48,16.45,16.47,35452.0,16.2511,16.2609,16.2313,16.2511,35452.0
2017-10-10 14:30:00,16.48,16.49,16.47,16.48,55808.0,16.2609,16.2708,16.2511,16.2609,55808.0
2017-10-10 15:00:00,16.49,16.52,16.49,16.5,180156.0,16.2708,16.3004,16.2708,16.2807,180156.0
2017-10-10 15:30:00,16.5,16.53,16.49,16.53,430308.0,16.2807,16.3103,16.2708,16.3103,430308.0
2017-10-11 09:30:00,16.51,16.53,16.47,16.5,227112.0,16.2905,16.3103,16.2511,16.2807,227112.0
2017-10-11 10:00:00,16.51,16.57,16.5,16.56,270796.0,16.2905,16.3497,16.2807,16.3399,270796.0
2017-10-11 10:30:00,16.55,16.57,16.53,16.54,145780.0,16.33,16.3497,16.3103,16.3201,145780.0
2017-10-11 11:00:00,16.54,16.56,16.52,16.53,45272.0,16.3201,16.3399,16.3004,16.3103,45272.0
2017-10-11 11:30:00,16.54,16.55,16.52,16.55,53184.0,16.3201,16.33,16.3004,16.33,53184.0
2017-10-11 12:00:00,16.55,16.56,16.55,16.56,172056.0,16.33,16.3399,16.33,16.3399,172056.0
2017-10-11 12:30:00,16.57,16.57,16.55,16.56,60360.0,16.3497,16.3497,16.33,16.3399,60360.0
2017-10-11 13:00:00,16.56,16.58,16.55,16.55,126140.0,16.3399,16.3596,16.33,16.33,126140.0
2017-10-11 13:30:00,16.55,16.56,16.55,16.55,38188.0,16.33,16.3399,16.33,16.33,38188.0
2017-10-11 14:00:00,16.55,16.59,16.54,16.56,186796.0,16.33,16.3695,16.3201,16.3399,186796.0
2017-10-11 14:30:00,16.57,16.58,16.55,16.58,144164.0,16.3497,16.3596,16.33,16.3596,144164.0
2017-10-11 15:00:00,16.58,16.62,16.58,16.6,143500.0,16.3596,16.3991,16.3596,16.3793,143500.0
2017-10-11 15:30:00,16.61,16.63,16.6,16.62,708336.0,16.3892,16.4089,16.3793,16.3991,708336.0
2017-10-12 09:30:00,16.57,16.61,16.54,16.59,485920.0,16.3497,16.3892,16.3201,16.3695,485920.0
2017-10-12 10:00:00,16.59,16.64,16.56,16.62,206676.0,16.3695,16.4188,16.3399,16.3991,206676.0
2017-10-12 10:30:00,16.63,16.64,16.6,16.61,127796.0,16.4089,16.4188,16.3793,16.3892,127796.0
2017-10-12 11:00:00,16.61,16.64,16.6,16.63,78228.0,16.3892,16.4188,16.3793,16.4089,78228.0
2017-10-12 11:30:00,16.64,16.66,16.64,16.66,90064.0,16.4188,16.4385,16.4188,16.4385,90064.0
2017-10-12 12:00:00,16.66,16.69,16.66,16.66,205648.0,16.4385,16.4681,16.4385,16.4385,205648.0
2017-10-12 12:30:00,16.65,16.65,16.62,16.64,119048.0,16.4287,16.4287,16.3991,16.4188,119048.0
2017-10-12 13:00:00,16.64,16.67,16.64,16.66,228552.0,16.4188,16.4484,16.4188,16.4385,228552.0
2017-10-12 13:30:00,16.66,16.67,16.64,16.64,186312.0,16.4385,16.4484,16.4188,16.4188,186312.0
2017-10-12 14:00:00,16.65,16.66,16.63,16.63,130836.0,16.4287,16.4385,16.4089,16.4089,130836.0
2017-10-12 14:30:00,16.63,16.64,16.57,16.57,161560.0,16.4089,16.4188,16.3497,16.3497,161560.0
2017-10-12 15:00:00,16.6,16.61,16.59,16.59,115068.0,16.3793,16.3892,16.3695,16.3695,115068.0
2017-10-12 15:30:00,16.58,16.59,16.53,16.56,979996.0,16.3596,16.3695,16.3103,16.3399,979996.0
2017-10-13 09:30:00,16.7,16.7,16.66,16.66,562864.0,16.478,16.478,16.4385,16.4385,562864.0
2017-10-13 10:00:00,16.68,16.72,16.67,16.72,313368.0,16.4583,16.4977,16.4484,16.4977,313368.0
2017-10-13 10:30:00,16.72,16.72,16.67,16.68,154008.0,16.4977,16.4977,16.4484,16.4583,154008.0
2017-10-13 11:00:00,16.68,16.7,16.67,16.68,128884.0,16.4583,16.478,16.4484,16.4583,128884.0
2017-10-13 11:30:00,16.69,16.71,16.67,16.7,183640.0,16.4681,16.4879,16.4484,16.478,183640.0
2017-10-13 12:00:00,16.7,16.71,16.68,16.71,72340.0,16.478,16.4879,16.4583,16.4879,72340.0
2017-10-13 12:30:00,16.71,16.72,16.69,16.71,81980.0,16.4879,16.4977,16.4681,16.4879,81980.0
2017-10-13 13:00:00,16.71,16.73,16.71,16.71,200120.0,16.4879,16.5076,16.4879,16.4879,200120.0
2017-10-13 13:30:00,16.72,16.72,16.69,16.69,53296.0,16.4977,16.4977,16.4681,16.4681,53296.0
2017-10-13 14:00:00,16.7,16.71,16.69,16.7,84908.0,16.478,16.4879,16.4681,16.478,84908.0
2017-10-13 14:30:00,16.7,16.7,16.68,16.7,28848.0,16.478,16.478,16.4583,16.478,28848.0
2017-10-13 15:00:00,16.7,16.71,16.7,16.7,29600.0,16.478,16.4879,16.478,16.478,29600.0
2017-10-13 15:30:00,16.7,16.7,16.67,16.68,410576.0,16.478,16.478,16.4484,16.4583,410576.0
2017-10-16 09:30:00,16.76,16.81,16.76,16.79,875016.0,16.5372,16.5865,16.5372,16.5668,875016.0
2017-10-16 10:00:00,16.8,16.81,16.73,16.76,259836.0,16.5767,16.5865,16.5076,16.5372,259836.0
2017-10-16 10:30:00,16.75,16.77,16.74,16.75,86444.0,16.5273,16.5471,16.5175,16.5273,86444.0
2017-10-16 11:00:00,16.77,16.78,16.74,16.77,257916.0,16.5471,16.5569,16.5175,16.5471,257916.0
2017-10-16 11:30:00,16.77,16.78,16.76,16.77,40800.0,16.5471,16.5569,16.5372,16.5471,40800.0
2017-10-16 12:00:00,16.77,16.77,16.7,16.72,159776.0,16.5471,16.5471,16.478,16.4977,159776.0
2017-10-16 12:30:00,16.72,16.75,16.72,16.74,30232.0,16.4977,16.5273,16.4977,16.5175,30232.0
2017-10-16 13:00:00,16.72,16.75,16.72,16.74,18212.0,16.4977,16.5273,16.4977,16.5175,18212.0
2017-10-16 13:30:00,16.75,16.76,16.74,16.74,66248.0,16.5273,16.5372,16.5175,16.5175,66248.0
2017-10-16 14:00:00,16.74,16.76,16.74,16.76,90092.0,16.5175,16.5372,16.5175,16.5372,90092.0
2017-10-16 14:30:00,16.75,16.77,16.75,16.76,36004.0,16.5273,16.5471,16.5273,16.5372,36004.0
2017-10-16 15:00:00,16.77,16.78,16.77,16.78,86572.0,16.5471,16.5569,16.5471,16.5569,86572.0
2017-10-16 15:30:00,16.78,16.8,16.78,16.8,416872.0,16.5569,16.5767,16.5569,16.5767,416872.0
2017-10-17 09:30:00,16.79,16.79,16.76,16.78,535836.0,16.5668,16.5668,16.5372,16.5569,535836.0
2017-10-17 10:00:00,16.78,16.81,16.75,16.75,254388.0,16.5569,16.5865,16.5273,16.5273,254388.0
2017-10-17 10:30:00,16.75,16.79,16.74,16.78,228116.0,16.5273,16.5668,16.5175,16.5569,228116.0
2017-10-17 11:00:00,16.78,16.82,16.78,16.8,133924.0,16.5569,16.5964,16.5569,16.5767,133924.0
2017-10-17 11:30:00,16.8,16.8,16.76,16.78,57020.0,16.5767,16.5767,16.5372,16.5569,57020.0
2017-10-17 12:00:00,16.78,16.79,16.77,16.79,83796.0,16.5569,16.5668,16.5471,16.5668,83796.0
2017-10-17 12:30:00,16.79,16.79,16.77,16.78,94628.0,16.5668,16.5668,16.5471,16.5569,94628.0
2017-10-17 13:00:00,16.79,16.8,16.79,16.79,90980.0,16.5668,16.5767,16.5668,16.5668,90980.0
2017-10-17 13:30:00,16.78,16.79,16.77,16.78,99568.0,16.5569,16.5668,16.5471,16.5569,99568.0
2017-10-17 14:00:00,16.79,16.8,16.79,16.8,47420.0,16.5668,16.5767,16.5668,16.5767,47420.0
2017-10-17 14:30:00,16.8,16.81,16.79,16.81,61404.0,16.5767,16.5865,16.5668,16.5865,61404.0
2017-10-17 15:00:00,16.81,16.82,16.8,16.81,89344.0,16.5865,16.5964,16.5767,16.5865,89344.0
2017-10-17 15:30:00,16.81,16.84,16.81,16.84,354416.0,16.5865,16.6161,16.5865,16.6161,354416.0
2017-10-18 09:30:00,16.87,16.88,16.78,16.79,339320.0,16.6457,16.6556,16.5569,16.5668,339320.0
2017-10-18 10:00:00,16.79,16.81,16.75,16.81,171424.0,16.5668,16.5865,16.5273,16.5865,171424.0
2017-10-18 10:30:00,16.81,16.84,16.81,16.82,275276.0,16.5865,16.6161,16.5865,16.5964,275276.0
2017-10-18 11:00:00,16.82,16.83,16.79,16.81,192252.0,16.5964,16.6063,16.5668,16.5865,192252.0
2017-10-18 11:30:00,16.81,16.82,16.8,16.8,58640.0,16.5865,16.5964,16.5767,16.5767,58640.0
2017-10-18 12:00:00,16.79,16.85,16.79,16.84,70328.0,16.5668,16.626,16.5668,16.6161,70328.0
2017-10-18 12:30:00,16.85,16.86,16.84,16.84,106600.0,16.626,16.6359,16.6161,16.6161,106600.0
2017-10-18 13:00:00,16.85,16.85,16.83,16.83,80532.0,16.626,16.626,16.6063,16.6063,80532.0
2017-10-18 13:30:00,16.84,16.86,16.84,16.85,24968.0,16.6161,16.6359,16.6161,16.626,24968.0
2017-10-18 14:00:00,16.85,16.86,16.83,16.84,154152.0,16.626,16.6359,16.6063,16.6161,154152.0
2017-10-18 14:30:00,16.84,16.85,16.83,16.84,65900.0,16.6161,16.626,16.6063,16.6161,65900.0
2017-10-18 15:00:00,16.84,16.85,16.84,16.84,64024.0,16.6161,16.626,16.6161,16.6161,64024.0
2017-10-18 15:30:00,16.84,16.84,16.78,16.8,324524.0,16.6161,16.6161,16.5569,16.5767,324524.0
2017-10-19 09:30:00,16.62,16.66,16.45,16.5,1406496.0,16.3991,16.4385,16.2313,16.2807,1406496.0
2017-10-19 10:00:00,16.49,16.57,16.44,16.55,766616.0,16.2708,16.3497,16.2215,16.33,766616.0
2017-10-19 10:30:00,16.55,16.6,16.51,16.6,232716.0,16.33,16.3793,16.2905,16.3793,232716.0
2017-10-19 11:00:00,16.61,16.62,16.59,16.6,98484.0,16.3892,16.3991,16.3695,16.3793,98484.0
2017-10-19 11:30:00,16.6,16.64,16.55,16.56,129176.0,16.3793,16.4188,16.33,16.3399,129176.0
2017-10-19 12:00:00,16.57,16.58,16.54,16.58,90908.0,16.3497,16.3596,16.3201,16.3596,90908.0
2017-10-19 12:30:00,16.57,16.58,16.55,16.57,54000.0,16.3497,16.3596,16.33,16.3497,54000.0
2017-10-19 13:00:00,16.57,16.61,16.57,16.61,98400.0,16.3497,16.3892,16.3497,16.3892,98400.0
2017-10-19 13:30:00,16.6,16.63,16.6,16.6,103304.0,16.3793,16.4089,16.3793,16.3793,103304.0
2017-10-19 14:00:00,16.6,16.61,16.58,16.58,42404.0,16.3793,16.3892,16.3596,16.3596,42404.0
2017-10-19 14:30:00,16.6,16.64,16.6,16.63,125924.0,16.3793,16.4188,16.3793,16.4089,125924.0
2017-10-19 15:00:00,16.63,16.66,16.62,16.65,153060.0,16.4089,16.4385,16.3991,16.4287,153060.0
2017-10-19 15:30:00,16.65,16.68,16.62,16.68,625372.0,16.4287,16.4583,16.3991,16.4583,625372.0
2017-10-20 09:30:00,16.82,16.82,16.78,16.79,620392.0,16.5964,16.5964,16.5569,16.5668,620392.0
2017-10-20 10:00:00,16.79,16.84,16.78,16.78,345924.0,16.5668,16.6161,16.5569,16.5569,345924.0
2017-10-20 10:30:00,16.79,16.8,16.73,16.74,271132.0,16.5668,16.5767,16.5076,16.5175,271132.0
2017-10-20 11:00:00,16.74,16.77,16.74,16.75,259396.0,16.5175,16.5471,16.5175,16.5273,259396.0
2017-10-20 11:30:00,16.76,16.79,16.76,16.78,97092.0,16.5372,16.5668,16.5372,16.5569,97092.0
2017-10-20 12:00:00,16.78,16.8,16.78,16.8,59460.0,16.5569,16.5767,16.5569,16.5767,59460.0
2017-10-20 12:30:00,16.81,16.81,16.78,16.81,237600.0,16.5865,16.5865,16.5569,16.5865,237600.0
2017-10-20 13:00:00,16.81,16.82,16.8,16.81,30560.0,16.5865,16.5964,16.5767,16.5865,30560.0
2017-10-20 13:30:00,16.82,16.82,16.81,16.81,55480.0,16.5964,16.5964,16.5865,16.5865,55480.0
2017-10-20 14:00:00,16.82,16.82,16.81,16.81,74556.0,16.5964,16.5964,16.5865,16.5865,74556.0
2017-10-20 14:30:00,16.82,16.82,16.78,16.78,50172.0,16.5964,16.5964,16.5569,16.5569,50172.0
2017-10-20 15:00:00,16.78,16.79,16.75,16.75,98452.0,16.5569,16.5668,16.5273,16.5273,98452.0
2017-10-20 15:30:00,16.75,16.77,16.72,16.75,528512.0,16.5273,16.5471,16.4977,16.5273,528512.0
2017-10-23 09:30:00,16.83,16.83,16.74,16.75,629020.0,16.6063,16.6063,16.5175,16.5273,629020.0
2017-10-23 10:00:00,16.75,16.76,16.66,16.69,489988.0,16.5273,16.5372,16.4385,16.4681,489988.0
2017-10-23 10:30:00,16.69,16.7,16.64,16.67,317096.0,16.4681,16.478,16.4188,16.4484,317096.0
2017-10-23 11:00:00,16.66,16.7,16.66,16.68,267684.0,16.4385,16.478,16.4385,16.4583,267684.0
2017-10-23 11:30:00,16.68,16.68,16.65,16.68,411424.0,16.4583,16.4583,16.4287,16.4583,411424.0
2017-10-23 12:00:00,16.68,16.72,16.67,16.72,143496.0,16.4583,16.4977,16.4484,16.4977,143496.0
2017-10-23 12:30:00,16.72,16.73,16.71,16.73,86004.0,16.4977,16.5076,16.4879,16.5076,86004.0
2017-10-23 13:00:00,16.74,16.74,16.71,16.71,115700.0,16.5175,16.5175,16.4879,16.4879,115700.0
2017-10-23 13:30:00,16.71,16.71,16.66,16.67,204916.0,16.4879,16.4879,16.4385,16.4484,204916.0
2017-10-23 14:00:00,16.68,16.7,16.63,16.65,150228.0,16.4583,16.478,16.4089,16.4287,150228.0
2017-10-23 14:30:00,16.65,16.67,16.62,16.65,165344.0,16.4287,16.4484,16.3991,16.4287,165344.0
2017-10-23 15:00:00,16.65,16.65,16.55,16.57,691248.0,16.4287,16.4287,16.33,16.3497,691248.0
2017-10-23 15:30:00,16.56,16.58,16.5,16.54,1034672.0,16.3399,16.3596,16.2807,16.3201,1034672.0
2017-10-24 09:30:00,16.59,16.61,16.48,16.5,663012.0,16.3695,16.3892,16.2609,16.2807,663012.0
2017-10-24 10:00:00,16.51,16.59,16.51,16.58,248276.0,16.2905,16.3695,16.2905,16.3596,248276.0
2017-10-24 10:30:00,16.58,16.62,16.58,16.6,741152.0,16.3596,16.3991,16.3596,16.3793,741152.0
2017-10-24 11:00:00,16.6,16.64,16.6,16.63,130460.0,16.3793,16.4188,16.3793,16.4089,130460.0
2017-10-24 11:30:00,16.63,16.65,16.62,16.63,80424.0,16.4089,16.4287,16.3991,16.4089,80424.0
2017-10-24 12:00:00,16.63,16.63,16.61,16.63,127960.0,16.4089,16.4089,16.3892,16.4089,127960.0
2017-10-24 12:30:00,16.63,16.64,16.61,16.61,140580.0,16.4089,16.4188,16.3892,16.3892,140580.0
2017-10-24 13:00:00,16.61,16.63,16.6,16.63,65196.0,16.3892,16.4089,16.3793,16.4089,65196.0
2017-10-24 13:30:00,16.63,16.67,16.63,16.64,108432.0,16.4089,16.4484,16.4089,16.4188,108432.0
2017-10-24 14:00:00,16.65,16.66,16.64,16.65,54556.0,16.4287,16.4385,16.4188,16.4287,54556.0
2017-10-24 14:30:00,16.65,16.65,16.61,16.61,105800.0,16.4287,16.4287,16.3892,16.3892,105800.0
2017-10-24 15:00:00,16.61,16.63,16.57,16.59,256248.0,16.3892,16.4089,16.3497,16.3695,256248.0
2017-10-24 15:30:00,16.59,16.61,16.57,16.61,1776628.0,16.3695,16.3892,16.3497,16.3892,1776628.0
2017-10-25 09:30:00,16.53,16.64,16.52,16.52,737276.0,16.3103,16.4188,16.3004,16.3004,737276.0
2017-10-25 10:00:00,16.53,16.58,16.5,16.57,393312.0,16.3103,16.3596,16.2807,16.3497,393312.0
2017-10-25 10:30:00,16.58,16.58,16.47,16.52,259892.0,16.3596,16.3596,16.2511,16.3004,259892.0
2017-10-25 11:00:00,16.49,16.49,16.25,16.33,819068.0,16.2708,16.2708,16.034,16.1129,819068.0
2017-10-25 11:30:00,16.32,16.38,16.29,16.33,307156.0,16.103,16.1622,16.0734,16.1129,307156.0
2017-10-25 12:00:00,16.32,16.37,16.23,16.24,514388.0,16.103,16.1524,16.0142,16.0241,514388.0
2017-10-25 12:30:00,16.24,16.38,16.23,16.37,116760.0,16.0241,16.1622,16.0142,16.1524,116760.0
2017-10-25 13:00:00,16.37,16.42,16.35,16.37,152152.0,16.1524,16.2017,16.1326,16.1524,152152.0
2017-10-25 13:30:00,16.38,16.43,16.38,16.42,67792.0,16.1622,16.2116,16.1622,16.2017,67792.0
2017-10-25 14:00:00,16.42,16.47,16.42,16.46,99136.0,16.2017,16.2511,16.2017,16.2412,99136.0
2017-10-25 14:30:00,16.46,16.46,16.4,16.43,115164.0,16.2412,16.2412,16.182,16.2116,115164.0
2017-10-25 15:00:00,16.43,16.49,16.41,16.48,230276.0,16.2116,16.2708,16.1918,16.2609,230276.0
2017-10-25 15:30:00,16.49,16.49,16.41,16.47,838328.0,16.2708,16.2708,16.1918,16.2511,838328.0
2017-10-26 09:30:00,16.46,16.5,16.42,16.45,819784.0,16.2412,16.2807,16.2017,16.2313,819784.0
2017-10-26 10:00:00,16.45,16.46,16.36,16.43,504148.0,16.2313,16.2412,16.1425,16.2116,504148.0
2017-10-26 10:30:00,16.42,16.52,16.42,16.5,247436.0,16.2017,16.3004,16.2017,16.2807,247436.0
2017-10-26 11:00:00,16.51,16.53,16.43,16.43,287312.0,16.2905,16.3103,16.2116,16.2116,287312.0
2017-10-26 11:30:00,16.43,16.46,16.42,16.45,90748.0,16.2116,16.2412,16.2017,16.2313,90748.0
2017-10-26 12:00:00,16.45,16.48,16.44,16.45,128020.0,16.2313,16.2609,16.2215,16.2313,128020.0
2017-10-26 12:30:00,16.44,16.44,16.4,16.42,56584.0,16.2215,16.2215,16.182,16.2017,56584.0
2017-10-26 13:00:00,16.41,16.46,16.41,16.44,88780.0,16.1918,16.2412,16.1918,16.2215,88780.0
2017-10-26 13:30:00,16.43,16.44,16.41,16.43,32088.0,16.2116,16.2215,16.1918,16.2116,32088.0
2017-10-26 14:00:00,16.43,16.46,16.42,16.45,117792.0,16.2116,16.2412,16.2017,16.2313,117792.0
2017-10-26 14:30:00,16.45,16.46,16.42,16.43,57120.0,16.2313,16.2412,16.2017,16.2116,57120.0
2017-10-26 15:00:00,16.43,16.43,16.39,16.4,131280.0,16.2116,16.2116,16.1721,16.182,131280.0
2017-10-26 15:30:00,16.4,16.43,16.37,16.37,471968.0,16.182,16.2116,16.1524,16.1524,471968.0
2017-10-27 09:30:00,16.9,17.02,16.86,16.99,1603796.0,16.6753,16.7937,16.6359,16.7641,1603796.0
2017-10-27 10:00:00,17.0,17.14,16.99,17.09,724668.0,16.774,16.9121,16.7641,16.8628,724668.0
2017-10-27 10:30:00,17.08,17.11,17.06,17.06,298112.0,16.8529,16.8825,16.8332,16.8332,298112.0
2017-10-27 11:00:00,17.06,17.17,17.06,17.16,382756.0,16.8332,16.9417,16.8332,16.9319,382756.0
2017-10-27 11:30:00,17.17,17.25,17.17,17.23,338324.0,16.9417,17.0207,16.9417,17.0009,338324.0
2017-10-27 12:00:00,17.23,17.29,17.22,17.28,553092.0,17.0009,17.0602,16.9911,17.0503,553092.0
2017-10-27 12:30:00,17.28,17.32,17.27,17.27,192360.0,17.0503,17.0898,17.0404,17.0404,192360.0
2017-10-27 13:00:00,17.28,17.3,17.26,17.26,197104.0,17.0503,17.07,17.0306,17.0306,197104.0
2017-10-27 13:30:00,17.26,17.34,17.26,17.34,175644.0,17.0306,17.1095,17.0306,17.1095,175644.0
2017-10-27 14:00:00,17.34,17.38,17.32,17.32,227472.0,17.1095,17.149,17.0898,17.0898,227472.0
2017-10-27 14:30:00,17.32,17.33,17.3,17.33,128728.0,17.0898,17.0996,17.07,17.0996,128728.0
2017-10-27 15:00:00,17.32,17.37,17.31,17.35,292352.0,17.0898,17.1391,17.0799,17.1194,292352.0
2017-10-27 15:30:00,17.35,17.38,17.3,17.31,1101884.0,17.1194,17.149,17.07,17.0799,1101884.0
2017-10-30 09:30:00,17.28,17.43,17.28,17.43,874240.0,17.0503,17.1983,17.0503,17.1983,874240.0
2017-10-30 10:00:00,17.42,17.52,17.42,17.5,262416.0,17.1884,17.2871,17.1884,17.2674,262416.0
2017-10-30 10:30:00,17.5,17.53,17.46,17.48,255324.0,17.2674,17.297,17.2279,17.2476,255324.0
2017-10-30 11:00:00,17.48,17.48,17.38,17.38,209424.0,17.2476,17.2476,17.149,17.149,209424.0
2017-10-30 11:30:00,17.38,17.39,17.32,17.38,632156.0,17.149,17.1588,17.0898,17.149,632156.0
2017-10-30 12:00:00,17.38,17.38,17.25,17.31,322620.0,17.149,17.149,17.0207,17.0799,322620.0
2017-10-30 12:30:00,17.31,17.36,17.31,17.36,154360.0,17.0799,17.1292,17.0799,17.1292,154360.0
2017-10-30 13:00:00,17.36,17.39,17.35,17.37,170560.0,17.1292,17.1588,17.1194,17.1391,170560.0
2017-10-30 13:30:00,17.38,17.38,17.31,17.32,197724.0,17.149,17.149,17.0799,17.0898,197724.0
2017-10-30 14:00:00,17.32,17.38,17.32,17.37,77840.0,17.0898,17.149,17.0898,17.1391,77840.0
2017-10-30 14:30:00,17.36,17.39,17.35,17.37,104460.0,17.1292,17.1588,17.1194,17.1391,104460.0
2017-10-30 15:00:00,17.37,17.37,17.31,17.35,132748.0,17.1391,17.1391,17.0799,17.1194,132748.0
2017-10-30 15:30:00,17.35,17.42,17.33,17.39,369424.0,17.1194,17.1884,17.0996,17.1588,369424.0
2017-10-31 09:30:00,17.5,17.51,17.4,17.43,763056.0,17.2674,17.2772,17.1687,17.1983,763056.0
2017-10-31 10:00:00,17.43,17.47,17.41,17.46,169308.0,17.1983,17.2378,17.1786,17.2279,169308.0
2017-10-31 10:30:00,17.46,17.5,17.44,17.48,162752.0,17.2279,17.2674,17.2082,17.2476,162752.0
2017-10-31 11:00:00,17.48,17.53,17.48,17.5,193516.0,17.2476,17.297,17.2476,17.2674,193516.0
2017-10-31 11:30:00,17.5,17.52,17.5,17.52,197688.0,17.2674,17.2871,17.2674,17.2871,197688.0
2017-10-31 12:00:00,17.52,17.52,17.46,17.48,126908.0,17.2871,17.2871,17.2279,17.2476,126908.0
2017-10-31 12:30:00,17.48,17.52,17.48,17.51,147688.0,17.2476,17.2871,17.2476,17.2772,147688.0
2017-10-31 13:00:00,17.5,17.52,17.49,17.51,110288.0,17.2674,17.2871,17.2575,17.2772,110288.0
2017-10-31 13:30:00,17.51,17.52,17.49,17.52,97716.0,17.2772,17.2871,17.2575,17.2871,97716.0
2017-10-31 14:00:00,17.52,17.57,17.52,17.56,225792.0,17.2871,17.3364,17.2871,17.3266,225792.0
2017-10-31 14:30:00,17.56,17.56,17.52,17.53,139896.0,17.3266,17.3266,17.2871,17.297,139896.0
2017-10-31 15:00:00,17.53,17.54,17.5,17.52,79776.0,17.297,17.3068,17.2674,17.2871,79776.0
2017-10-31 15:30:00,17.52,17.53,17.49,17.52,374764.0,17.2871,17.297,17.2575,17.2871,374764.0
2017-11-01 09:30:00,17.65,17.68,17.58,17.59,802248.0,17.4154,17.445,17.3463,17.3562,802248.0
2017-11-01 10:00:00,17.6,17.62,17.53,17.56,448760.0,17.366,17.3858,17.297,17.3266,448760.0
2017-11-01 10:30:00,17.57,17.58,17.52,17.52,502900.0,17.3364,17.3463,17.2871,17.2871,502900.0
2017-11-01 11:00:00,17.53,17.59,17.52,17.56,151480.0,17.297,17.3562,17.2871,17.3266,151480.0
2017-11-01 11:30:00,17.56,17.58,17.48,17.48,263748.0,17.3266,17.3463,17.2476,17.2476,263748.0
2017-11-01 12:00:00,17.49,17.55,17.49,17.55,125040.0,17.2575,17.3167,17.2575,17.3167,125040.0
2017-11-01 12:30:00,17.55,17.56,17.5,17.5,67444.0,17.3167,17.3266,17.2674,17.2674,67444.0
2017-11-01 13:00:00,17.5,17.5,17.38,17.45,310092.0,17.2674,17.2674,17.149,17.218,310092.0
2017-11-01 13:30:00,17.45,17.48,17.4,17.44,150212.0,17.218,17.2476,17.1687,17.2082,150212.0
2017-11-01 14:00:00,17.45,17.5,17.44,17.45,219752.0,17.218,17.2674,17.2082,17.218,219752.0
2017-11-01 14:30:00,17.46,17.5,17.46,17.49,128444.0,17.2279,17.2674,17.2279,17.2575,128444.0
2017-11-01 15:00:00,17.49,17.51,17.47,17.49,163968.0,17.2575,17.2772,17.2378,17.2575,163968.0
2017-11-01 15:30:00,17.5,17.53,17.48,17.51,534032.0,17.2674,17.297,17.2476,17.2772,534032.0
2017-11-02 09:30:00,17.47,17.48,17.39,17.45,719632.0,17.2378,17.2476,17.1588,17.218,719632.0
2017-11-02 10:00:00,17.44,17.44,17.28,17.35,683820.0,17.2082,17.2082,17.0503,17.1194,683820.0
2017-11-02 10:30:00,17.35,17.42,17.35,17.36,464228.0,17.1194,17.1884,17.1194,17.1292,464228.0
2017-11-02 11:00:00,17.36,17.42,17.28,17.28,227748.0,17.1292,17.1884,17.0503,17.0503,227748.0
2017-11-02 11:30:00,17.28,17.33,17.21,17.33,427128.0,17.0503,17.0996,16.9812,17.0996,427128.0
2017-11-02 12:00:00,17.33,17.39,17.31,17.39,212992.0,17.0996,17.1588,17.0799,17.1588,212992.0
2017-11-02 12:30:00,17.39,17.4,17.33,17.39,148700.0,17.1588,17.1687,17.0996,17.1588,148700.0
2017-11-02 13:00:00,17.39,17.41,17.36,17.36,87848.0,17.1588,17.1786,17.1292,17.1292,87848.0
2017-11-02 13:30:00,17.36,17.39,17.34,17.35,163920.0,17.1292,17.1588,17.1095,17.1194,163920.0
2017-11-02 14:00:00,17.36,17.44,17.35,17.44,98416.0,17.1292,17.2082,17.1194,17.2082,98416.0
2017-11-02 14:30:00,17.45,17.45,17.41,17.41,187400.0,17.218,17.218,17.1786,17.1786,187400.0
2017-11-02 15:00:00,17.41,17.44,17.4,17.42,252312.0,17.1786,17.2082,17.1687,17.1884,252312.0
2017-11-02 15:30:00,17.43,17.47,17.43,17.44,388136.0,17.1983,17.2378,17.1983,17.2082,388136.0
2017-11-03 09:30:00,17.57,17.6,17.46,17.5,1056996.0,17.3364,17.366,17.2279,17.2674,1056996.0
2017-11-03 10:00:00,17.49,17.54,17.45,17.49,371288.0,17.2575,17.3068,17.218,17.2575,371288.0
2017-11-03 10:30:00,17.49,17.55,17.48,17.55,182036.0,17.2575,17.3167,17.2476,17.3167,182036.0
2017-11-03 11:00:00,17.55,17.57,17.53,17.57,142976.0,17.3167,17.3364,17.297,17.3364,142976.0
2017-11-03 11:30:00,17.56,17.61,17.54,17.61,301096.0,17.3266,17.3759,17.3068,17.3759,301096.0
2017-11-03 12:00:00,17.61,17.65,17.61,17.64,323540.0,17.3759,17.4154,17.3759,17.4055,323540.0
2017-11-03 12:30:00,17.64,17.65,17.62,17.64,162388.0,17.4055,17.4154,17.3858,17.4055,162388.0
2017-11-03 13:00:00,17.64,17.68,17.64,17.68,172272.0,17.4055,17.445,17.4055,17.445,172272.0
2017-11-03 13:30:00,17.68,17.73,17.68,17.72,319976.0,17.445,17.4943,17.445,17.4844,319976.0
2017-11-03 14:00:00,17.72,17.78,17.72,17.76,447740.0,17.4844,17.5436,17.4844,17.5239,447740.0
2017-11-03 14:30:00,17.77,17.77,17.73,17.75,256112.0,17.5338,17.5338,17.4943,17.514,256112.0
2017-11-03 15:00:00,17.75,17.77,17.72,17.73,325924.0,17.514,17.5338,17.4844,17.4943,325924.0
2017-11-03 15:30:00,17.73,17.77,17.72,17.76,588732.0,17.4943,17.5338,17.4844,17.5239,588732.0
2017-11-06 09:30:00,17.75,17.86,17.73,17.85,550608.0,17.514,17.6226,17.4943,17.6127,550608.0
2017-11-06 10:00:00,17.84,17.89,17.82,17.87,121452.0,17.6028,17.6522,17.5831,17.6324,121452.0
2017-11-06 10:30:00,17.87,17.9,17.85,17.85,140832.0,17.6324,17.662,17.6127,17.6127,140832.0
2017-11-06 11:00:00,17.86,17.86,17.81,17.85,126068.0,17.6226,17.6226,17.5732,17.6127,126068.0
2017-11-06 11:30:00,17.84,17.84,17.78,17.78,90840.0,17.6028,17.6028,17.5436,17.5436,90840.0
2017-11-06 12:00:00,17.81,17.86,17.8,17.84,85340.0,17.5732,17.6226,17.5634,17.6028,85340.0
2017-11-06 12:30:00,17.84,17.86,17.83,17.85,38840.0,17.6028,17.6226,17.593,17.6127,38840.0
2017-11-06 13:00:00,17.85,17.87,17.84,17.85,59332.0,17.6127,17.6324,17.6028,17.6127,59332.0
2017-11-06 13:30:00,17.86,17.88,17.85,17.88,67896.0,17.6226,17.6423,17.6127,17.6423,67896.0
2017-11-06 14:00:00,17.88,17.88,17.87,17.88,121588.0,17.6423,17.6423,17.6324,17.6423,121588.0
2017-11-06 14:30:00,17.88,17.89,17.86,17.89,91896.0,17.6423,17.6522,17.6226,17.6522,91896.0
2017-11-06 15:00:00,17.89,17.9,17.89,17.89,164288.0,17.6522,17.662,17.6522,17.6522,164288.0
2017-11-06 15:30:00,17.9,17.9,17.87,17.89,238816.0,17.662,17.662,17.6324,17.6522,238816.0
2017-11-07 09:30:00,17.86,17.96,17.86,17.92,650968.0,17.6226,17.7212,17.6226,17.6818,650968.0
2017-11-07 10:00:00,17.92,17.93,17.85,17.88,356052.0,17.6818,17.6916,17.6127,17.6423,356052.0
2017-11-07 10:30:00,17.89,17.89,17.83,17.85,351304.0,17.6522,17.6522,17.593,17.6127,351304.0
2017-11-07 11:00:00,17.85,17.9,17.83,17.85,212932.0,17.6127,17.662,17.593,17.6127,212932.0
2017-11-07 11:30:00,17.85,17.91,17.8,17.81,181876.0,17.6127,17.6719,17.5634,17.5732,181876.0
2017-11-07 12:00:00,17.81,17.85,17.79,17.85,362624.0,17.5732,17.6127,17.5535,17.6127,362624.0
2017-11-07 12:30:00,17.85,17.89,17.84,17.87,125256.0,17.6127,17.6522,17.6028,17.6324,125256.0
2017-11-07 13:00:00,17.88,17.9,17.87,17.89,134096.0,17.6423,17.662,17.6324,17.6522,134096.0
2017-11-07 13:30:00,17.89,17.9,17.88,17.88,72824.0,17.6522,17.662,17.6423,17.6423,72824.0
2017-11-07 14:00:00,17.88,17.88,17.85,17.86,41132.0,17.6423,17.6423,17.6127,17.6226,41132.0
2017-11-07 14:30:00,17.86,17.88,17.85,17.86,148136.0,17.6226,17.6423,17.6127,17.6226,148136.0
2017-11-07 15:00:00,17.86,17.87,17.83,17.85,135340.0,17.6226,17.6324,17.593,17.6127,135340.0
2017-11-07 15:30:00,17.85,17.91,17.85,17.91,474600.0,17.6127,17.6719,17.6127,17.6719,474600.0
2017-11-08 09:30:00,17.9,17.93,17.86,17.87,276100.0,17.662,17.6916,17.6226,17.6324,276100.0
2017-11-08 10:00:00,17.88,17.93,17.88,17.92,120548.0,17.6423,17.6916,17.6423,17.6818,120548.0
2017-11-08 10:30:00,17.91,17.95,17.9,17.94,212664.0,17.6719,17.7114,17.662,17.7015,212664.0
2017-11-08 11:00:00,17.94,17.99,17.94,17.96,199844.0,17.7015,17.7508,17.7015,17.7212,199844.0
2017-11-08 11:30:00,17.96,17.98,17.93,17.95,223284.0,17.7212,17.741,17.6916,17.7114,223284.0
2017-11-08 12:00:00,17.95,17.98,17.95,17.98,77236.0,17.7114,17.741,17.7114,17.741,77236.0
2017-11-08 12:30:00,17.98,17.99,17.96,17.99,128528.0,17.741,17.7508,17.7212,17.7508,128528.0
2017-11-08 13:00:00,17.99,18.02,17.99,18.01,161504.0,17.7508,17.7804,17.7508,17.7706,161504.0
2017-11-08 13:30:00,18.01,18.03,18.0,18.03,32804.0,17.7706,17.7903,17.7607,17.7903,32804.0
2017-11-08 14:00:00,18.03,18.05,18.0,18.04,165436.0,17.7903,17.81,17.7607,17.8002,165436.0
2017-11-08 14:30:00,18.05,18.05,18.02,18.04,182596.0,17.81,17.81,17.7804,17.8002,182596.0
2017-11-08 15:00:00,18.04,18.06,18.04,18.05,162220.0,17.8002,17.8199,17.8002,17.81,162220.0
2017-11-08 15:30:00,18.05,18.06,18.02,18.06,277104.0,17.81,17.8199,17.7804,17.8199,277104.0
2017-11-09 09:30:00,17.76,17.81,17.65,17.73,867168.0,17.5239,17.5732,17.4154,17.4943,867168.0
2017-11-09 10:00:00,17.73,17.88,17.73,17.84,396444.0,17.4943,17.6423,17.4943,17.6028,396444.0
2017-11-09 10:30:00,17.84,17.88,17.75,17.88,300764.0,17.6028,17.6423,17.514,17.6423,300764.0
2017-11-09 11:00:00,17.87,17.87,17.74,17.77,260644.0,17.6324,17.6324,17.5042,17.5338,260644.0
2017-11-09 11:30:00,17.77,17.78,17.63,17.68,386704.0,17.5338,17.5436,17.3956,17.445,386704.0
2017-11-09 12:00:00,17.67,17.69,17.56,17.58,647468.0,17.4351,17.4548,17.3266,17.3463,647468.0
2017-11-09 12:30:00,17.57,17.61,17.5,17.59,404836.0,17.3364,17.3759,17.2674,17.3562,404836.0
2017-11-09 13:00:00,17.6,17.69,17.54,17.68,329588.0,17.366,17.4548,17.3068,17.445,329588.0
2017-11-09 13:30:00,17.67,17.71,17.66,17.7,152644.0,17.4351,17.4746,17.4252,17.4647,152644.0
2017-11-09 14:00:00,17.7,17.78,17.7,17.75,299060.0,17.4647,17.5436,17.4647,17.514,299060.0
2017-11-09 14:30:00,17.75,17.78,17.72,17.76,52028.0,17.514,17.5436,17.4844,17.5239,52028.0
2017-11-09 15:00:00,17.77,17.81,17.74,17.81,255776.0,17.5338,17.5732,17.5042,17.5732,255776.0
2017-11-09 15:30:00,17.81,17.88,17.81,17.86,522744.0,17.5732,17.6423,17.5732,17.6226,522744.0
2017-11-10 09:30:00,17.78,17.85,17.76,17.79,592996.0,17.5436,17.6127,17.5239,17.5535,592996.0
2017-11-10 10:00:00,17.8,17.82,17.74,17.77,178484.0,17.5634,17.5831,17.5042,17.5338,178484.0
2017-11-10 10:30:00,17.77,17.79,17.72,17.79,121988.0,17.5338,17.5535,17.4844,17.5535,121988.0
2017-11-10 11:00:00,17.78,17.81,17.75,17.77,162960.0,17.5436,17.5732,17.514,17.5338,162960.0
2017-11-10 11:30:00,17.77,17.81,17.77,17.81,27240.0,17.5338,17.5732,17.5338,17.5732,27240.0
2017-11-10 12:00:00,17.81,17.86,17.79,17.82,174648.0,17.5732,17.6226,17.5535,17.5831,174648.0
2017-11-10 12:30:00,17.82,17.83,17.79,17.8,85196.0,17.5831,17.593,17.5535,17.5634,85196.0
2017-11-10 13:00:00,17.8,17.84,17.78,17.84,96180.0,17.5634,17.6028,17.5436,17.6028,96180.0
2017-11-10 13:30:00,17.84,17.84,17.81,17.83,145240.0,17.6028,17.6028,17.5732,17.593,145240.0
2017-11-10 14:00:00,17.83,17.88,17.83,17.86,288276.0,17.593,17.6423,17.593,17.6226,288276.0
2017-11-10 14:30:00,17.86,17.88,17.86,17.87,123240.0,17.6226,17.6423,17.6226,17.6324,123240.0
2017-11-10 15:00:00,17.88,17.89,17.85,17.86,242412.0,17.6423,17.6522,17.6127,17.6226,242412.0
2017-11-10 15:30:00,17.86,17.88,17.84,17.85,394456.0,17.6226,17.6423,17.6028,17.6127,394456.0
2017-11-13 09:30:00,17.73,17.83,17.73,17.83,325592.0,17.4943,17.593,17.4943,17.593,325592.0
2017-11-13 10:00:00,17.83,17.91,17.83,17.89,198000.0,17.593,17.6719,17.593,17.6522,198000.0
2017-11-13 10:30:00,17.9,17.9,17.83,17.87,60988.0,17.662,17.662,17.593,17.6324,60988.0
2017-11-13 11:00:00,17.88,17.92,17.87,17.9,70096.0,17.6423,17.6818,17.6324,17.662,70096.0
2017-11-13 11:30:00,17.9,17.92,17.89,17.9,117000.0,17.662,17.6818,17.6522,17.662,117000.0
2017-11-13 12:00:00,17.91,17.91,17.89,17.91,30232.0,17.6719,17.6719,17.6522,17.6719,30232.0
2017-11-13 12:30:00,17.9,17.91,17.89,17.9,43816.0,17.662,17.6719,17.6522,17.662,43816.0
2017-11-13 13:00:00,17.9,17.9,17.87,17.89,101796.0,17.662,17.662,17.6324,17.6522,101796.0
2017-11-13 13:30:00,17.89,17.9,17.89,17.9,30016.0,17.6522,17.662,17.6522,17.662,30016.0
2017-11-13 14:00:00,17.91,17.92,17.9,17.92,66804.0,17.6719,17.6818,17.662,17.6818,66804.0
2017-11-13 14:30:00,17.92,17.92,17.91,17.91,40508.0,17.6818,17.6818,17.6719,17.6719,40508.0
2017-11-13 15:00:00,17.92,17.95,17.91,17.93,105556.0,17.6818,17.7114,17.6719,17.6916,105556.0
2017-11-13 15:30:00,17.93,17.93,17.86,17.9,840440.0,17.6916,17.6916,17.6226,17.662,840440.0
2017-11-14 09:30:00,17.76,17.79,17.69,17.7,867592.0,17.5239,17.5535,17.4548,17.4647,867592.0
2017-11-14 10:00:00,17.71,17.74,17.6,17.71,721764.0,17.4746,17.5042,17.366,17.4746,721764.0
2017-11-14 10:30:00,17.7,17.81,17.67,17.78,231956.0,17.4647,17.5732,17.4351,17.5436,231956.0
2017-11-14 11:00:00,17.78,17.79,17.76,17.76,78216.0,17.5436,17.5535,17.5239,17.5239,78216.0
2017-11-14 11:30:00,17.78,17.81,17.75,17.8,139212.0,17.5436,17.5732,17.514,17.5634,139212.0
2017-11-14 12:00:00,17.8,17.81,17.77,17.77,64320.0,17.5634,17.5732,17.5338,17.5338,64320.0
2017-11-14 12:30:00,17.77,17.79,17.65,17.67,156388.0,17.5338,17.5535,17.4154,17.4351,156388.0
2017-11-14 13:00:00,17.65,17.7,17.61,17.68,153884.0,17.4154,17.4647,17.3759,17.445,153884.0
2017-11-14 13:30:00,17.69,17.73,17.67,17.71,209700.0,17.4548,17.4943,17.4351,17.4746,209700.0
2017-11-14 14:00:00,17.72,17.74,17.71,17.73,93820.0,17.4844,17.5042,17.4746,17.4943,93820.0
2017-11-14 14:30:00,17.74,17.75,17.71,17.75,92280.0,17.5042,17.514,17.4746,17.514,92280.0
2017-11-14 15:00:00,17.75,17.79,17.74,17.75,142216.0,17.514,17.5535,17.5042,17.514,142216.0
2017-11-14 15:30:00,17.74,17.78,17.73,17.77,481428.0,17.5042,17.5436,17.4943,17.5338,481428.0
2017-11-15 09:30:00,17.62,17.62,17.42,17.47,931128.0,17.3858,17.3858,17.1884,17.2378,931128.0
2017-11-15 10:00:00,17.46,17.6,17.45,17.57,333300.0,17.2279,17.366,17.218,17.3364,333300.0
2017-11-15 10:30:00,17.57,17.65,17.57,17.64,324912.0,17.3364,17.4154,17.3364,17.4055,324912.0
2017-11-15 11:00:00,17.65,17.7,17.63,17.68,220812.0,17.4154,17.4647,17.3956,17.445,220812.0
2017-11-15 11:30:00,17.68,17.68,17.66,17.67,103680.0,17.445,17.445,17.4252,17.4351,103680.0
2017-11-15 12:00:00,17.67,17.67,17.61,17.63,272264.0,17.4351,17.4351,17.3759,17.3956,272264.0
2017-11-15 12:30:00,17.63,17.66,17.62,17.65,47292.0,17.3956,17.4252,17.3858,17.4154,47292.0
2017-11-15 13:00:00,17.64,17.65,17.59,17.59,67088.0,17.4055,17.4154,17.3562,17.3562,67088.0
2017-11-15 13:30:00,17.6,17.65,17.6,17.62,97800.0,17.366,17.4154,17.366,17.3858,97800.0
2017-11-15 14:00:00,17.63,17.64,17.61,17.64,43216.0,17.3956,17.4055,17.3759,17.4055,43216.0
2017-11-15 14:30:00,17.64,17.67,17.63,17.65,144204.0,17.4055,17.4351,17.3956,17.4154,144204.0
2017-11-15 15:00:00,17.66,17.68,17.6,17.62,179272.0,17.4252,17.445,17.366,17.3858,179272.0
2017-11-15 15:30:00,17.62,17.63,17.53,17.6,974372.0,17.3858,17.3956,17.297,17.366,974372.0
2017-11-16 09:30:00,17.78,17.88,17.78,17.87,1010576.0,17.5436,17.6423,17.5436,17.6324,1010576.0
2017-11-16 10:00:00,17.87,17.93,17.87,17.92,354188.0,17.6324,17.6916,17.6324,17.6818,354188.0
2017-11-16 10:30:00,17.92,18.0,17.92,17.99,195492.0,17.6818,17.7607,17.6818,17.7508,195492.0
2017-11-16 11:00:00,17.99,18.02,17.99,18.0,206220.0,17.7508,17.7804,17.7508,17.7607,206220.0
2017-11-16 11:30:00,18.0,18.03,18.0,18.02,455124.0,17.7607,17.7903,17.7607,17.7804,455124.0
2017-11-16 12:00:00,18.03,18.08,18.03,18.08,155504.0,17.7903,17.8396,17.7903,17.8396,155504.0
2017-11-16 12:30:00,18.08,18.1,18.07,18.09,222144.0,17.8396,17.8594,17.8298,17.8495,222144.0
2017-11-16 13:00:00,18.09,18.11,18.07,18.07,190104.0,17.8495,17.8693,17.8298,17.8298,190104.0
2017-11-16 13:30:00,18.08,18.1,18.07,18.1,173584.0,17.8396,17.8594,17.8298,17.8594,173584.0
2017-11-16 14:00:00,18.1,18.13,18.09,18.1,220996.0,17.8594,17.889,17.8495,17.8594,220996.0
2017-11-16 14:30:00,18.1,18.11,18.09,18.09,149508.0,17.8594,17.8693,17.8495,17.8495,149508.0
2017-11-16 15:00:00,18.09,18.1,18.07,18.09,224420.0,17.8495,17.8594,17.8298,17.8495,224420.0
2017-11-16 15:30:00,18.1,18.1,18.05,18.05,835244.0,17.8594,17.8594,17.81,17.81,835244.0
2017-11-17 09:30:00,18.06,18.08,18.0,18.02,390416.0,17.8199,17.8396,17.7607,17.7804,390416.0
2017-11-17 10:00:00,18.02,18.03,17.99,18.0,137816.0,17.7804,17.7903,17.7508,17.7607,137816.0
2017-11-17 10:30:00,18.0,18.04,17.98,18.02,184504.0,17.7607,17.8002,17.741,17.7804,184504.0
2017-11-17 11:00:00,18.04,18.04,17.95,18.01,237904.0,17.8002,17.8002,17.7114,17.7706,237904.0
2017-11-17 11:30:00,18.01,18.01,17.97,18.0,87424.0,17.7706,17.7706,17.7311,17.7607,87424.0
2017-11-17 12:00:00,18.0,18.02,17.98,18.01,113724.0,17.7607,17.7804,17.741,17.7706,113724.0
2017-11-17 12:30:00,18.01,18.02,17.98,17.99,62852.0,17.7706,17.7804,17.741,17.7508,62852.0
2017-11-17 13:00:00,17.99,18.0,17.97,17.99,102728.0,17.7508,17.7607,17.7311,17.7508,102728.0
2017-11-17 13:30:00,17.99,17.99,17.98,17.98,35200.0,17.7508,17.7508,17.741,17.741,35200.0
2017-11-17 14:00:00,17.98,17.98,17.94,17.95,76180.0,17.741,17.741,17.7015,17.7114,76180.0
2017-11-17 14:30:00,17.96,17.97,17.93,17.95,186124.0,17.7212,17.7311,17.6916,17.7114,186124.0
2017-11-17 15:00:00,17.94,17.95,17.91,17.93,61552.0,17.7015,17.7114,17.6719,17.6916,61552.0
2017-11-17 15:30:00,17.92,17.93,17.88,17.91,678672.0,17.6818,17.6916,17.6423,17.6719,678672.0
2017-11-20 09:30:00,17.94,17.96,17.9,17.94,616840.0,17.7015,17.7212,17.662,17.7015,616840.0
2017-11-20 10:00:00,17.95,17.96,17.89,17.89,101196.0,17.7114,17.7212,17.6522,17.6522,101196.0
2017-11-20 10:30:00,17.89,17.92,17.88,17.92,89868.0,17.6522,17.6818,17.6423,17.6818,89868.0
2017-11-20 11:00:00,17.92,17.93,17.89,17.89,114972.0,17.6818,17.6916,17.6522,17.6522,114972.0
2017-11-20 11:30:00,17.89,17.92,17.88,17.91,163128.0,17.6522,17.6818,17.6423,17.6719,163128.0
2017-11-20 12:00:00,17.91,17.91,17.83,17.86,237576.0,17.6719,17.6719,17.593,17.6226,237576.0
2017-11-20 12:30:00,17.86,17.89,17.86,17.89,66308.0,17.6226,17.6522,17.6226,17.6522,66308.0
2017-11-20 13:00:00,17.89,17.91,17.88,17.91,45184.0,17.6522,17.6719,17.6423,17.6719,45184.0
2017-11-20 13:30:00,17.91,17.91,17.89,17.9,44000.0,17.6719,17.6719,17.6522,17.662,44000.0
2017-11-20 14:00:00,17.9,17.9,17.88,17.89,41800.0,17.662,17.662,17.6423,17.6522,41800.0
2017-11-20 14:30:00,17.88,17.9,17.88,17.89,49200.0,17.6423,17.662,17.6423,17.6522,49200.0
2017-11-20 15:00:00,17.89,17.91,17.86,17.86,138460.0,17.6522,17.6719,17.6226,17.6226,138460.0
2017-11-20 15:30:00,17.87,17.88,17.85,17.87,286840.0,17.6324,17.6423,17.6127,17.6324,286840.0
2017-11-21 09:30:00,18.04,18.22,18.03,18.21,734788.0,17.8002,17.9778,17.7903,17.9679,734788.0
2017-11-21 10:00:00,18.22,18.25,18.19,18.25,394624.0,17.9778,18.0074,17.9482,18.0074,394624.0
2017-11-21 10:30:00,18.25,18.25,18.22,18.25,378264.0,18.0074,18.0074,17.9778,18.0074,378264.0
2017-11-21 11:00:00,18.25,18.27,18.24,18.25,164756.0,18.0074,18.0271,17.9975,18.0074,164756.0
2017-11-21 11:30:00,18.25,18.28,18.25,18.27,127520.0,18.0074,18.037,18.0074,18.0271,127520.0
2017-11-21 12:00:00,18.27,18.28,18.24,18.24,80440.0,18.0271,18.037,17.9975,17.9975,80440.0
2017-11-21 12:30:00,18.24,18.25,18.24,18.25,64320.0,17.9975,18.0074,17.9975,18.0074,64320.0
2017-11-21 13:00:00,18.25,18.25,18.24,18.25,41468.0,18.0074,18.0074,17.9975,18.0074,41468.0
2017-11-21 13:30:00,18.25,18.28,18.25,18.25,121792.0,18.0074,18.037,18.0074,18.0074,121792.0
2017-11-21 14:00:00,18.25,18.26,18.24,18.25,70356.0,18.0074,18.0173,17.9975,18.0074,70356.0
2017-11-21 14:30:00,18.25,18.27,18.25,18.26,86484.0,18.0074,18.0271,18.0074,18.0173,86484.0
2017-11-21 15:00:00,18.26,18.27,18.23,18.24,98144.0,18.0173,18.0271,17.9877,17.9975,98144.0
2017-11-21 15:30:00,18.24,18.26,18.23,18.26,277332.0,17.9975,18.0173,17.9877,18.0173,277332.0
2017-11-22 09:30:00,18.3,18.33,18.23,18.27,616732.0,18.0567,18.0863,17.9877,18.0271,616732.0
2017-11-22 10:00:00,18.26,18.28,18.24,18.25,268868.0,18.0173,18.037,17.9975,18.0074,268868.0
2017-11-22 10:30:00,18.26,18.3,18.25,18.28,102252.0,18.0173,18.0567,18.0074,18.037,102252.0
2017-11-22 11:00:00,18.28,18.3,18.25,18.26,153356.0,18.037,18.0567,18.0074,18.0173,153356.0
2017-11-22 11:30:00,18.26,18.28,18.24,18.28,67624.0,18.0173,18.037,17.9975,18.037,67624.0
2017-11-22 12:00:00,18.28,18.29,18.27,18.29,35488.0,18.037,18.0469,18.0271,18.0469,35488.0
2017-11-22 12:30:00,18.28,18.29,18.27,18.29,60136.0,18.037,18.0469,18.0271,18.0469,60136.0
2017-11-22 13:00:00,18.29,18.3,18.27,18.29,96348.0,18.0469,18.0567,18.0271,18.0469,96348.0
2017-11-22 13:30:00,18.29,18.29,18.28,18.29,20360.0,18.0469,18.0469,18.037,18.0469,20360.0
2017-11-22 14:00:00,18.29,18.31,18.29,18.31,151460.0,18.0469,18.0666,18.0469,18.0666,151460.0
2017-11-22 14:30:00,18.31,18.34,18.31,18.32,137492.0,18.0666,18.0962,18.0666,18.0765,137492.0
2017-11-22 15:00:00,18.32,18.32,18.29,18.31,64520.0,18.0765,18.0765,18.0469,18.0666,64520.0
2017-11-22 15:30:00,18.31,18.33,18.3,18.31,210720.0,18.0666,18.0863,18.0567,18.0666,210720.0
2017-11-24 09:30:00,18.34,18.37,18.33,18.37,432652.0,18.0962,18.1258,18.0863,18.1258,432652.0
2017-11-24 10:00:00,18.36,18.38,18.34,18.36,157312.0,18.1159,18.1357,18.0962,18.1159,157312.0
2017-11-24 10:30:00,18.38,18.41,18.37,18.41,217788.0,18.1357,18.1653,18.1258,18.1653,217788.0
2017-11-24 11:00:00,18.4,18.44,18.4,18.43,276416.0,18.1554,18.1949,18.1554,18.185,276416.0
2017-11-24 11:30:00,18.43,18.45,18.42,18.43,84916.0,18.185,18.2047,18.1751,18.185,84916.0
2017-11-24 12:00:00,18.43,18.45,18.43,18.44,365640.0,18.185,18.2047,18.185,18.1949,365640.0
2017-11-24 12:30:00,18.44,18.45,18.43,18.44,274816.0,18.1949,18.2047,18.185,18.1949,274816.0
2017-11-27 09:30:00,18.43,18.48,18.4,18.45,814944.0,18.185,18.2343,18.1554,18.2047,814944.0
2017-11-27 10:00:00,18.46,18.5,18.45,18.49,281032.0,18.2146,18.2541,18.2047,18.2442,281032.0
2017-11-27 10:30:00,18.49,18.49,18.47,18.48,115624.0,18.2442,18.2442,18.2245,18.2343,115624.0
2017-11-27 11:00:00,18.48,18.49,18.34,18.34,326128.0,18.2343,18.2442,18.0962,18.0962,326128.0
2017-11-27 11:30:00,18.35,18.42,18.34,18.41,222940.0,18.1061,18.1751,18.0962,18.1653,222940.0
2017-11-27 12:00:00,18.41,18.42,18.39,18.42,63572.0,18.1653,18.1751,18.1455,18.1751,63572.0
2017-11-27 12:30:00,18.42,18.43,18.39,18.41,117560.0,18.1751,18.185,18.1455,18.1653,117560.0
2017-11-27 13:00:00,18.42,18.45,18.42,18.44,125132.0,18.1751,18.2047,18.1751,18.1949,125132.0
2017-11-27 13:30:00,18.44,18.45,18.43,18.44,99428.0,18.1949,18.2047,18.185,18.1949,99428.0
2017-11-27 14:00:00,18.44,18.44,18.4,18.42,202652.0,18.1949,18.1949,18.1554,18.1751,202652.0
2017-11-27 14:30:00,18.41,18.43,18.41,18.43,140628.0,18.1653,18.185,18.1653,18.185,140628.0
2017-11-27 15:00:00,18.43,18.43,18.41,18.43,55132.0,18.185,18.185,18.1653,18.185,55132.0
2017-11-27 15:30:00,18.43,18.44,18.42,18.42,256056.0,18.185,18.1949,18.1751,18.1751,256056.0
2017-11-28 09:30:00,18.51,18.51,18.43,18.45,816724.0,18.2639,18.2639,18.185,18.2047,816724.0
2017-11-28 10:00:00,18.45,18.49,18.44,18.47,134440.0,18.2047,18.2442,18.1949,18.2245,134440.0
2017-11-28 10:30:00,18.46,18.49,18.42,18.43,164824.0,18.2146,18.2442,18.1751,18.185,164824.0
2017-11-28 11:00:00,18.43,18.47,18.43,18.47,173424.0,18.185,18.2245,18.185,18.2245,173424.0
2017-11-28 11:30:00,18.48,18.5,18.46,18.49,485832.0,18.2343,18.2541,18.2146,18.2442,485832.0
2017-11-28 12:00:00,18.49,18.53,18.49,18.52,432272.0,18.2442,18.2837,18.2442,18.2738,432272.0
2017-11-28 12:30:00,18.51,18.52,18.47,18.49,477336.0,18.2639,18.2738,18.2245,18.2442,477336.0
2017-11-28 13:00:00,18.49,18.53,18.44,18.47,239340.0,18.2442,18.2837,18.1949,18.2245,239340.0
2017-11-28 13:30:00,18.47,18.48,18.36,18.36,1266928.0,18.2245,18.2343,18.1159,18.1159,1266928.0
2017-11-28 14:00:00,18.36,18.45,18.31,18.44,317448.0,18.1159,18.2047,18.0666,18.1949,317448.0
2017-11-28 14:30:00,18.44,18.52,18.44,18.49,341188.0,18.1949,18.2738,18.1949,18.2442,341188.0
2017-11-28 15:00:00,18.49,18.54,18.48,18.49,371116.0,18.2442,18.2935,18.2343,18.2442,371116.0
2017-11-28 15:30:00,18.49,18.52,18.46,18.52,401564.0,18.2442,18.2738,18.2146,18.2738,401564.0
2017-11-29 09:30:00,18.47,18.47,18.26,18.27,1052216.0,18.2245,18.2245,18.0173,18.0271,1052216.0
2017-11-29 10:00:00,18.25,18.29,17.92,18.0,1468388.0,18.0074,18.0469,17.6818,17.7607,1468388.0
2017-11-29 10:30:00,18.0,18.1,17.9,17.92,1409044.0,17.7607,17.8594,17.662,17.6818,1409044.0
2017-11-29 11:00:00,17.92,17.98,17.85,17.89,694152.0,17.6818,17.741,17.6127,17.6522,694152.0
2017-11-29 11:30:00,17.89,17.93,17.75,17.75,507400.0,17.6522,17.6916,17.514,17.514,507400.0
2017-11-29 12:00:00,17.75,17.88,17.7,17.85,661760.0,17.514,17.6423,17.4647,17.6127,661760.0
2017-11-29 12:30:00,17.86,17.96,17.85,17.89,412976.0,17.6226,17.7212,17.6127,17.6522,412976.0
2017-11-29 13:00:00,17.89,18.0,17.85,17.99,466508.0,17.6522,17.7607,17.6127,17.7508,466508.0
2017-11-29 13:30:00,17.99,18.0,17.87,17.89,284196.0,17.7508,17.7607,17.6324,17.6522,284196.0
2017-11-29 14:00:00,17.88,17.92,17.8,17.85,530964.0,17.6423,17.6818,17.5634,17.6127,530964.0
2017-11-29 14:30:00,17.85,17.9,17.81,17.84,382016.0,17.6127,17.662,17.5732,17.6028,382016.0
2017-11-29 15:00:00,17.85,17.86,17.76,17.84,471112.0,17.6127,17.6226,17.5239,17.6028,471112.0
2017-11-29 15:30:00,17.84,17.92,17.83,17.88,891808.0,17.6028,17.6818,17.593,17.6423,891808.0
2017-11-30 09:30:00,18.02,18.09,17.94,17.99,1446012.0,17.7804,17.8495,17.7015,17.7508,1446012.0
2017-11-30 10:00:00,17.99,18.08,17.97,18.06,609628.0,17.7508,17.8396,17.7311,17.8199,609628.0
2017-11-30 10:30:00,18.07,18.13,18.06,18.08,419752.0,17.8298,17.889,17.8199,17.8396,419752.0
2017-11-30 11:00:00,18.08,18.19,18.07,18.1,644684.0,17.8396,17.9482,17.8298,17.8594,644684.0
2017-11-30 11:30:00,18.1,18.13,18.09,18.12,313740.0,17.8594,17.889,17.8495,17.8791,313740.0
2017-11-30 12:00:00,18.12,18.22,18.11,18.22,327064.0,17.8791,17.9778,17.8693,17.9778,327064.0
2017-11-30 12:30:00,18.21,18.23,18.11,18.16,702212.0,17.9679,17.9877,17.8693,17.9186,702212.0
2017-11-30 13:00:00,18.18,18.21,18.13,18.19,373740.0,17.9383,17.9679,17.889,17.9482,373740.0
2017-11-30 13:30:00,18.18,18.2,18.14,18.18,349336.0,17.9383,17.9581,17.8989,17.9383,349336.0
2017-11-30 14:00:00,18.19,18.19,18.14,18.19,94856.0,17.9482,17.9482,17.8989,17.9482,94856.0
2017-11-30 14:30:00,18.2,18.2,18.12,18.13,138488.0,17.9581,17.9581,17.8791,17.889,138488.0
2017-11-30 15:00:00,18.13,18.14,18.06,18.13,320256.0,17.889,17.8989,17.8199,17.889,320256.0
2017-11-30 15:30:00,18.14,18.21,18.08,18.17,902920.0,17.8989,17.9679,17.8396,17.9285,902920.0
2017-12-01 09:30:00,17.93,18.11,17.93,18.02,1308980.0,17.6916,17.8693,17.6916,17.7804,1308980.0
2017-12-01 10:00:00,18.01,18.18,18.0,18.12,901412.0,17.7706,17.9383,17.7607,17.8791,901412.0
2017-12-01 10:30:00,18.13,18.17,18.07,18.13,267452.0,17.889,17.9285,17.8298,17.889,267452.0
2017-12-01 11:00:00,18.12,18.15,17.63,17.66,1924772.0,17.8791,17.9087,17.3956,17.4252,1924772.0
2017-12-01 11:30:00,17.65,17.85,17.48,17.82,1428412.0,17.4154,17.6127,17.2476,17.5831,1428412.0
2017-12-01 12:00:00,17.82,17.9,17.75,17.81,571156.0,17.5831,17.662,17.514,17.5732,571156.0
2017-12-01 12:30:00,17.81,17.93,17.72,17.93,325012.0,17.5732,17.6916,17.4844,17.6916,325012.0
2017-12-01 13:00:00,17.91,17.95,17.89,17.92,187768.0,17.6719,17.7114,17.6522,17.6818,187768.0
2017-12-01 13:30:00,17.94,18.0,17.92,17.93,283808.0,17.7015,17.7607,17.6818,17.6916,283808.0
2017-12-01 14:00:00,17.92,17.99,17.91,17.99,241748.0,17.6818,17.7508,17.6719,17.7508,241748.0
2017-12-01 14:30:00,17.99,18.0,17.9,17.93,230164.0,17.7508,17.7607,17.662,17.6916,230164.0
2017-12-01 15:00:00,17.93,17.99,17.88,17.98,162372.0,17.6916,17.7508,17.6423,17.741,162372.0
2017-12-01 15:30:00,17.97,18.04,17.97,18.01,569740.0,17.7311,17.8002,17.7311,17.7706,569740.0
2017-12-04 09:30:00,18.24,18.26,18.08,18.09,1264100.0,17.9975,18.0173,17.8396,17.8495,1264100.0
2017-12-04 10:00:00,18.08,18.1,17.84,17.96,1453216.0,17.8396,17.8594,17.6028,17.7212,1453216.0
2017-12-04 10:30:00,17.97,17.97,17.66,17.72,1044896.0,17.7311,17.7311,17.4252,17.4844,1044896.0
2017-12-04 11:00:00,17.72,17.84,17.66,17.81,646384.0,17.4844,17.6028,17.4252,17.5732,646384.0
2017-12-04 11:30:00,17.82,17.83,17.73,17.8,416208.0,17.5831,17.593,17.4943,17.5634,416208.0
2017-12-04 12:00:00,17.8,17.88,17.77,17.79,440640.0,17.5634,17.6423,17.5338,17.5535,440640.0
2017-12-04 12:30:00,17.81,17.9,17.78,17.9,257028.0,17.5732,17.662,17.5436,17.662,257028.0
2017-12-04 13:00:00,17.91,17.96,17.9,17.91,609920.0,17.6719,17.7212,17.662,17.6719,609920.0
2017-12-04 13:30:00,17.91,17.95,17.9,17.95,221972.0,17.6719,17.7114,17.662,17.7114,221972.0
2017-12-04 14:00:00,17.94,17.95,17.78,17.78,219404.0,17.7015,17.7114,17.5436,17.5436,219404.0
2017-12-04 14:30:00,17.79,17.79,17.72,17.73,368368.0,17.5535,17.5535,17.4844,17.4943,368368.0
2017-12-04 15:00:00,17.73,17.74,17.67,17.71,513996.0,17.4943,17.5042,17.4351,17.4746,513996.0
2017-12-04 15:30:00,17.69,17.73,17.56,17.6,926132.0,17.4548,17.4943,17.3266,17.366,926132.0
2017-12-05 09:30:00,17.57,17.87,17.45,17.81,1751288.0,17.3364,17.6324,17.218,17.5732,1751288.0
2017-12-05 10:00:00,17.81,17.9,17.79,17.84,890220.0,17.5732,17.662,17.5535,17.6028,890220.0
2017-12-05 10:30:00,17.84,17.91,17.83,17.91,514808.0,17.6028,17.6719,17.593,17.6719,514808.0
2017-12-05 11:00:00,17.91,18.01,17.91,17.97,646576.0,17.6719,17.7706,17.6719,17.7311,646576.0
2017-12-05 11:30:00,17.98,17.99,17.86,17.88,347504.0,17.741,17.7508,17.6226,17.6423,347504.0
2017-12-05 12:00:00,17.87,17.88,17.8,17.85,426860.0,17.6324,17.6423,17.5634,17.6127,426860.0
2017-12-05 12:30:00,17.85,17.89,17.77,17.78,158100.0,17.6127,17.6522,17.5338,17.5436,158100.0
2017-12-05 13:00:00,17.79,17.85,17.74,17.82,279436.0,17.5535,17.6127,17.5042,17.5831,279436.0
2017-12-05 13:30:00,17.84,17.86,17.8,17.82,338568.0,17.6028,17.6226,17.5634,17.5831,338568.0
2017-12-05 14:00:00,17.81,17.82,17.7,17.73,182936.0,17.5732,17.5831,17.4647,17.4943,182936.0
2017-12-05 14:30:00,17.72,17.72,17.6,17.62,324584.0,17.4844,17.4844,17.366,17.3858,324584.0
2017-12-05 15:00:00,17.63,17.71,17.61,17.68,333424.0,17.3956,17.4746,17.3759,17.445,333424.0
2017-12-05 15:30:00,17.68,17.68,17.58,17.61,633564.0,17.445,17.445,17.3463,17.3759,633564.0
2017-12-06 09:30:00,17.48,17.7,17.44,17.66,1351820.0,17.2476,17.4647,17.2082,17.4252,1351820.0
2017-12-06 10:00:00,17.67,17.75,17.63,17.68,418940.0,17.4351,17.514,17.3956,17.445,418940.0
2017-12-06 10:30:00,17.69,17.73,17.57,17.73,403632.0,17.4548,17.4943,17.3364,17.4943,403632.0
2017-12-06 11:00:00,17.72,17.78,17.68,17.69,321184.0,17.4844,17.5436,17.445,17.4548,321184.0
2017-12-06 11:30:00,17.69,17.73,17.67,17.71,271008.0,17.4548,17.4943,17.4351,17.4746,271008.0
2017-12-06 12:00:00,17.71,17.73,17.63,17.63,98820.0,17.4746,17.4943,17.3956,17.3956,98820.0
2017-12-06 12:30:00,17.63,17.7,17.63,17.67,85780.0,17.3956,17.4647,17.3956,17.4351,85780.0
2017-12-06 13:00:00,17.65,17.68,17.64,17.67,112804.0,17.4154,17.445,17.4055,17.4351,112804.0
2017-12-06 13:30:00,17.67,17.75,17.67,17.75,139096.0,17.4351,17.514,17.4351,17.514,139096.0
2017-12-06 14:00:00,17.75,17.82,17.75,17.78,360936.0,17.514,17.5831,17.514,17.5436,360936.0
2017-12-06 14:30:00,17.76,17.81,17.76,17.79,126172.0,17.5239,17.5732,17.5239,17.5535,126172.0
2017-12-06 15:00:00,17.79,17.83,17.77,17.79,249968.0,17.5535,17.593,17.5338,17.5535,249968.0
2017-12-06 15:30:00,17.78,17.79,17.73,17.77,841484.0,17.5436,17.5535,17.4943,17.5338,841484.0
2017-12-07 09:30:00,17.77,17.88,17.73,17.83,1006256.0,17.5338,17.6423,17.4943,17.593,1006256.0
2017-12-07 10:00:00,17.83,17.88,17.75,17.87,677196.0,17.593,17.6423,17.514,17.6324,677196.0
2017-12-07 10:30:00,17.88,17.97,17.87,17.96,382544.0,17.6423,17.7311,17.6324,17.7212,382544.0
2017-12-07 11:00:00,17.96,17.97,17.88,17.93,254156.0,17.7212,17.7311,17.6423,17.6916,254156.0
2017-12-07 11:30:00,17.93,17.99,17.93,17.98,161028.0,17.6916,17.7508,17.6916,17.741,161028.0
2017-12-07 12:00:00,17.98,17.98,17.92,17.93,140660.0,17.741,17.741,17.6818,17.6916,140660.0
2017-12-07 12:30:00,17.95,17.98,17.93,17.96,40648.0,17.7114,17.741,17.6916,17.7212,40648.0
2017-12-07 13:00:00,17.97,17.98,17.91,17.94,169284.0,17.7311,17.741,17.6719,17.7015,169284.0
2017-12-07 13:30:00,17.94,17.96,17.87,17.91,140120.0,17.7015,17.7212,17.6324,17.6719,140120.0
2017-12-07 14:00:00,17.91,17.92,17.85,17.86,112312.0,17.6719,17.6818,17.6127,17.6226,112312.0
2017-12-07 14:30:00,17.86,17.87,17.79,17.87,241024.0,17.6226,17.6324,17.5535,17.6324,241024.0
2017-12-07 15:00:00,17.88,17.91,17.85,17.9,176848.0,17.6423,17.6719,17.6127,17.662,176848.0
2017-12-07 15:30:00,17.9,17.92,17.87,17.89,838968.0,17.662,17.6818,17.6324,17.6522,838968.0
2017-12-08 09:30:00,18.15,18.24,18.14,18.18,902112.0,17.9087,17.9975,17.8989,17.9383,902112.0
2017-12-08 10:00:00,18.18,18.21,18.15,18.18,287996.0,17.9383,17.9679,17.9087,17.9383,287996.0
2017-12-08 10:30:00,18.18,18.19,18.15,18.18,240660.0,17.9383,17.9482,17.9087,17.9383,240660.0
2017-12-08 11:00:00,18.18,18.2,18.08,18.09,215648.0,17.9383,17.9581,17.8396,17.8495,215648.0
2017-12-08 11:30:00,18.09,18.11,18.03,18.09,181132.0,17.8495,17.8693,17.7903,17.8495,181132.0
2017-12-08 12:00:00,18.09,18.16,18.08,18.16,170916.0,17.8495,17.9186,17.8396,17.9186,170916.0
2017-12-08 12:30:00,18.16,18.17,18.11,18.11,194176.0,17.9186,17.9285,17.8693,17.8693,194176.0
2017-12-08 13:00:00,18.11,18.15,18.11,18.13,159500.0,17.8693,17.9087,17.8693,17.889,159500.0
2017-12-08 13:30:00,18.13,18.13,18.09,18.11,124156.0,17.889,17.889,17.8495,17.8693,124156.0
2017-12-08 14:00:00,18.11,18.11,17.99,18.03,286544.0,17.8693,17.8693,17.7508,17.7903,286544.0
2017-12-08 14:30:00,18.03,18.06,18.0,18.03,265196.0,17.7903,17.8199,17.7607,17.7903,265196.0
2017-12-08 15:00:00,18.05,18.06,18.0,18.05,237868.0,17.81,17.8199,17.7607,17.81,237868.0
2017-12-08 15:30:00,18.05,18.05,18.0,18.04,805456.0,17.81,17.81,17.7607,17.8002,805456.0
2017-12-11 09:30:00,18.06,18.18,18.06,18.15,648776.0,17.8199,17.9383,17.8199,17.9087,648776.0
2017-12-11 10:00:00,18.15,18.18,18.12,18.15,364672.0,17.9087,17.9383,17.8791,17.9087,364672.0
2017-12-11 10:30:00,18.15,18.19,18.15,18.15,309276.0,17.9087,17.9482,17.9087,17.9087,309276.0
2017-12-11 11:00:00,18.15,18.2,18.12,18.18,208880.0,17.9087,17.9581,17.8791,17.9383,208880.0
2017-12-11 11:30:00,18.18,18.23,18.18,18.22,189864.0,17.9383,17.9877,17.9383,17.9778,189864.0
2017-12-11 12:00:00,18.22,18.28,18.22,18.28,157584.0,17.9778,18.037,17.9778,18.037,157584.0
2017-12-11 12:30:00,18.29,18.33,18.29,18.33,365904.0,18.0469,18.0863,18.0469,18.0863,365904.0
2017-12-11 13:00:00,18.33,18.34,18.29,18.29,207648.0,18.0863,18.0962,18.0469,18.0469,207648.0
2017-12-11 13:30:00,18.29,18.31,18.28,18.3,62956.0,18.0469,18.0666,18.037,18.0567,62956.0
2017-12-11 14:00:00,18.31,18.32,18.29,18.29,51012.0,18.0666,18.0765,18.0469,18.0469,51012.0
2017-12-11 14:30:00,18.28,18.3,18.27,18.29,57956.0,18.037,18.0567,18.0271,18.0469,57956.0
2017-12-11 15:00:00,18.29,18.3,18.26,18.28,112852.0,18.0469,18.0567,18.0173,18.037,112852.0
2017-12-11 15:30:00,18.28,18.33,18.28,18.33,612476.0,18.037,18.0863,18.037,18.0863,612476.0
2017-12-12 09:30:00,18.31,18.32,18.2,18.29,955404.0,18.0666,18.0765,17.9581,18.0469,955404.0
2017-12-12 10:00:00,18.31,18.33,18.28,18.29,225600.0,18.0666,18.0863,18.037,18.0469,225600.0
2017-12-12 10:30:00,18.27,18.33,18.24,18.3,149468.0,18.0271,18.0863,17.9975,18.0567,149468.0
2017-12-12 11:00:00,18.32,18.36,18.3,18.36,153536.0,18.0765,18.1159,18.0567,18.1159,153536.0
2017-12-12 11:30:00,18.36,18.38,18.34,18.36,143448.0,18.1159,18.1357,18.0962,18.1159,143448.0
2017-12-12 12:00:00,18.36,18.38,18.31,18.32,123908.0,18.1159,18.1357,18.0666,18.0765,123908.0
2017-12-12 12:30:00,18.32,18.35,18.31,18.31,120508.0,18.0765,18.1061,18.0666,18.0666,120508.0
2017-12-12 13:00:00,18.29,18.32,18.28,18.3,102908.0,18.0469,18.0765,18.037,18.0567,102908.0
2017-12-12 13:30:00,18.29,18.3,18.21,18.23,236972.0,18.0469,18.0567,17.9679,17.9877,236972.0
2017-12-12 14:00:00,18.23,18.29,18.21,18.29,177548.0,17.9877,18.0469,17.9679,18.0469,177548.0
2017-12-12 14:30:00,18.3,18.32,18.29,18.32,109460.0,18.0567,18.0765,18.0469,18.0765,109460.0
2017-12-12 15:00:00,18.32,18.32,18.28,18.29,95936.0,18.0765,18.0765,18.037,18.0469,95936.0
2017-12-12 15:30:00,18.28,18.3,18.25,18.28,569892.0,18.037,18.0567,18.0074,18.037,569892.0
2017-12-13 09:30:00,18.42,18.46,18.4,18.43,471620.0,18.1751,18.2146,18.1554,18.185,471620.0
2017-12-13 10:00:00,18.43,18.43,18.36,18.38,384740.0,18.185,18.185,18.1159,18.1357,384740.0
2017-12-13 10:30:00,18.39,18.43,18.37,18.43,206760.0,18.1455,18.185,18.1258,18.185,206760.0
2017-12-13 11:00:00,18.43,18.46,18.42,18.42,105772.0,18.185,18.2146,18.1751,18.1751,105772.0
2017-12-13 11:30:00,18.42,18.43,18.38,18.39,137040.0,18.1751,18.185,18.1357,18.1455,137040.0
2017-12-13 12:00:00,18.39,18.39,18.32,18.36,214700.0,18.1455,18.1455,18.0765,18.1159,214700.0
2017-12-13 12:30:00,18.37,18.37,18.3,18.35,141648.0,18.1258,18.1258,18.0567,18.1061,141648.0
2017-12-13 13:00:00,18.35,18.36,18.32,18.33,61616.0,18.1061,18.1159,18.0765,18.0863,61616.0
2017-12-13 13:30:00,18.34,18.34,18.29,18.32,154052.0,18.0962,18.0962,18.0469,18.0765,154052.0
2017-12-13 14:00:00,18.33,18.43,18.33,18.38,250972.0,18.0863,18.185,18.0863,18.1357,250972.0
2017-12-13 14:30:00,18.39,18.44,18.38,18.43,176940.0,18.1455,18.1949,18.1357,18.185,176940.0
2017-12-13 15:00:00,18.42,18.43,18.38,18.38,169472.0,18.1751,18.185,18.1357,18.1357,169472.0
2017-12-13 15:30:00,18.38,18.42,18.33,18.34,872052.0,18.1357,18.1751,18.0863,18.0962,872052.0
2017-12-14 09:30:00,18.41,18.44,18.36,18.41,306776.0,18.1653,18.1949,18.1159,18.1653,306776.0
2017-12-14 10:00:00,18.41,18.48,18.39,18.45,162152.0,18.1653,18.2343,18.1455,18.2047,162152.0
2017-12-14 10:30:00,18.47,18.49,18.45,18.47,256432.0,18.2245,18.2442,18.2047,18.2245,256432.0
2017-12-14 11:00:00,18.47,18.48,18.39,18.43,160408.0,18.2245,18.2343,18.1455,18.185,160408.0
2017-12-14 11:30:00,18.43,18.47,18.42,18.44,176436.0,18.185,18.2245,18.1751,18.1949,176436.0
2017-12-14 12:00:00,18.44,18.45,18.43,18.43,137132.0,18.1949,18.2047,18.185,18.185,137132.0
2017-12-14 12:30:00,18.43,18.45,18.39,18.41,78948.0,18.185,18.2047,18.1455,18.1653,78948.0
2017-12-14 13:00:00,18.41,18.41,18.29,18.37,434412.0,18.1653,18.1653,18.0469,18.1258,434412.0
2017-12-14 13:30:00,18.37,18.41,18.36,18.36,105964.0,18.1258,18.1653,18.1159,18.1159,105964.0
2017-12-14 14:00:00,18.36,18.39,18.28,18.28,247280.0,18.1159,18.1455,18.037,18.037,247280.0
2017-12-14 14:30:00,18.28,18.35,18.27,18.35,224676.0,18.037,18.1061,18.0271,18.1061,224676.0
2017-12-14 15:00:00,18.35,18.35,18.3,18.32,742100.0,18.1061,18.1061,18.0567,18.0765,742100.0
2017-12-14 15:30:00,18.32,18.38,18.3,18.31,519892.0,18.0765,18.1357,18.0567,18.0666,519892.0
2017-12-15 09:30:00,18.46,18.47,18.4,18.43,747856.0,18.2146,18.2245,18.1554,18.185,747856.0
2017-12-15 10:00:00,18.43,18.53,18.42,18.48,445544.0,18.185,18.2837,18.1751,18.2343,445544.0
2017-12-15 10:30:00,18.49,18.53,18.47,18.51,322296.0,18.2442,18.2837,18.2245,18.2639,322296.0
2017-12-15 11:00:00,18.53,18.59,18.52,18.58,262156.0,18.2837,18.3429,18.2738,18.333,262156.0
2017-12-15 11:30:00,18.57,18.64,18.57,18.64,449344.0,18.3231,18.3922,18.3231,18.3922,449344.0
2017-12-15 12:00:00,18.64,18.7,18.64,18.68,186716.0,18.3922,18.4514,18.3922,18.4317,186716.0
2017-12-15 12:30:00,18.69,18.7,18.66,18.68,168376.0,18.4415,18.4514,18.4119,18.4317,168376.0
2017-12-15 13:00:00,18.68,18.69,18.67,18.67,166580.0,18.4317,18.4415,18.4218,18.4218,166580.0
2017-12-15 13:30:00,18.68,18.72,18.67,18.71,193496.0,18.4317,18.4711,18.4218,18.4613,193496.0
2017-12-15 14:00:00,18.72,18.73,18.7,18.73,240296.0,18.4711,18.481,18.4514,18.481,240296.0
2017-12-15 14:30:00,18.73,18.73,18.7,18.7,338716.0,18.481,18.481,18.4514,18.4514,338716.0
2017-12-15 15:00:00,18.71,18.77,18.71,18.76,254980.0,18.4613,18.5205,18.4613,18.5106,254980.0
2017-12-15 15:30:00,18.76,18.76,18.67,18.72,1271388.0,18.5106,18.5106,18.4218,18.4711,1271388.0
2017-12-18 09:30:00,18.97,19.0,18.91,18.98,1095928.0,18.7178,18.7474,18.6586,18.7277,1095928.0
2017-12-18 10:00:00,18.98,19.03,18.98,19.02,538384.0,18.7277,18.777,18.7277,18.7672,538384.0
2017-12-18 10:30:00,19.0,19.02,18.97,18.98,239892.0,18.7474,18.7672,18.7178,18.7277,239892.0
2017-12-18 11:00:00,18.98,18.99,18.94,18.98,237496.0,18.7277,18.7376,18.6882,18.7277,237496.0
2017-12-18 11:30:00,18.98,19.04,18.97,19.02,103160.0,18.7277,18.7869,18.7178,18.7672,103160.0
2017-12-18 12:00:00,19.03,19.05,19.02,19.03,93432.0,18.777,18.7968,18.7672,18.777,93432.0
2017-12-18 12:30:00,19.04,19.07,19.03,19.06,534132.0,18.7869,18.8165,18.777,18.8066,534132.0
2017-12-18 13:00:00,19.05,19.06,19.03,19.05,158076.0,18.7968,18.8066,18.777,18.7968,158076.0
2017-12-18 13:30:00,19.05,19.05,19.03,19.04,131692.0,18.7968,18.7968,18.777,18.7869,131692.0
2017-12-18 14:00:00,19.05,19.05,19.03,19.04,95172.0,18.7968,18.7968,18.777,18.7869,95172.0
2017-12-18 14:30:00,19.04,19.05,19.03,19.05,132472.0,18.7869,18.7968,18.777,18.7968,132472.0
2017-12-18 15:00:00,19.05,19.06,19.02,19.02,221464.0,18.7968,18.8066,18.7672,18.7672,221464.0
2017-12-18 15:30:00,19.02,19.05,18.99,19.03,731780.0,18.7672,18.7968,18.7376,18.777,731780.0
2017-12-19 09:30:00,18.97,19.0,18.85,18.88,751568.0,18.7178,18.7474,18.5994,18.629,751568.0
2017-12-19 10:00:00,18.87,18.93,18.81,18.85,366912.0,18.6191,18.6783,18.5599,18.5994,366912.0
2017-12-19 10:30:00,18.86,18.87,18.78,18.8,438264.0,18.6093,18.6191,18.5303,18.5501,438264.0
2017-12-19 11:00:00,18.8,18.87,18.78,18.87,483944.0,18.5501,18.6191,18.5303,18.6191,483944.0
2017-12-19 11:30:00,18.86,18.86,18.75,18.76,328000.0,18.6093,18.6093,18.5007,18.5106,328000.0
2017-12-19 12:00:00,18.75,18.77,18.71,18.73,338416.0,18.5007,18.5205,18.4613,18.481,338416.0
2017-12-19 12:30:00,18.73,18.79,18.73,18.79,183328.0,18.481,18.5402,18.481,18.5402,183328.0
2017-12-19 13:00:00,18.79,18.8,18.78,18.8,128808.0,18.5402,18.5501,18.5303,18.5501,128808.0
2017-12-19 13:30:00,18.8,18.84,18.8,18.83,196984.0,18.5501,18.5895,18.5501,18.5797,196984.0
2017-12-19 14:00:00,18.83,18.85,18.8,18.84,128188.0,18.5797,18.5994,18.5501,18.5895,128188.0
2017-12-19 14:30:00,18.84,18.84,18.77,18.78,241228.0,18.5895,18.5895,18.5205,18.5303,241228.0
2017-12-19 15:00:00,18.78,18.83,18.73,18.81,247740.0,18.5303,18.5797,18.481,18.5599,247740.0
2017-12-19 15:30:00,18.82,18.84,18.8,18.82,404044.0,18.5698,18.5895,18.5501,18.5698,404044.0
2017-12-20 09:30:00,18.95,18.96,18.65,18.72,1939084.0,18.6981,18.708,18.4021,18.4711,1939084.0
2017-12-20 10:00:00,18.72,18.75,18.68,18.71,372864.0,18.4711,18.5007,18.4317,18.4613,372864.0
2017-12-20 10:30:00,18.7,18.71,18.62,18.64,373056.0,18.4514,18.4613,18.3725,18.3922,373056.0
2017-12-20 11:00:00,18.66,18.71,18.66,18.7,184180.0,18.4119,18.4613,18.4119,18.4514,184180.0
2017-12-20 11:30:00,18.71,18.74,18.69,18.73,172832.0,18.4613,18.4909,18.4415,18.481,172832.0
2017-12-20 12:00:00,18.74,18.8,18.73,18.77,373504.0,18.4909,18.5501,18.481,18.5205,373504.0
2017-12-20 12:30:00,18.78,18.78,18.73,18.77,174580.0,18.5303,18.5303,18.481,18.5205,174580.0
2017-12-20 13:00:00,18.77,18.84,18.76,18.83,219592.0,18.5205,18.5895,18.5106,18.5797,219592.0
2017-12-20 13:30:00,18.83,18.84,18.81,18.83,171208.0,18.5797,18.5895,18.5599,18.5797,171208.0
2017-12-20 14:00:00,18.82,18.83,18.76,18.76,101340.0,18.5698,18.5797,18.5106,18.5106,101340.0
2017-12-20 14:30:00,18.77,18.78,18.74,18.77,357432.0,18.5205,18.5303,18.4909,18.5205,357432.0
2017-12-20 15:00:00,18.77,18.79,18.74,18.77,181488.0,18.5205,18.5402,18.4909,18.5205,181488.0
2017-12-20 15:30:00,18.78,18.81,18.77,18.78,731596.0,18.5303,18.5599,18.5205,18.5303,731596.0
2017-12-21 09:30:00,18.82,18.87,18.73,18.75,605620.0,18.5698,18.6191,18.481,18.5007,605620.0
2017-12-21 10:00:00,18.79,18.8,18.74,18.79,220192.0,18.5402,18.5501,18.4909,18.5402,220192.0
2017-12-21 10:30:00,18.79,18.85,18.77,18.78,199948.0,18.5402,18.5994,18.5205,18.5303,199948.0
2017-12-21 11:00:00,18.78,18.88,18.78,18.88,201216.0,18.5303,18.629,18.5303,18.629,201216.0
2017-12-21 11:30:00,18.88,18.9,18.87,18.87,138952.0,18.629,18.6487,18.6191,18.6191,138952.0
2017-12-21 12:00:00,18.86,18.88,18.85,18.88,104456.0,18.6093,18.629,18.5994,18.629,104456.0
2017-12-21 12:30:00,18.88,18.91,18.86,18.91,110868.0,18.629,18.6586,18.6093,18.6586,110868.0
2017-12-21 13:00:00,18.9,18.94,18.9,18.93,256616.0,18.6487,18.6882,18.6487,18.6783,256616.0
2017-12-21 13:30:00,18.93,18.93,18.91,18.91,128052.0,18.6783,18.6783,18.6586,18.6586,128052.0
2017-12-21 14:00:00,18.9,18.9,18.83,18.84,67708.0,18.6487,18.6487,18.5797,18.5895,67708.0
2017-12-21 14:30:00,18.84,18.86,18.83,18.85,168664.0,18.5895,18.6093,18.5797,18.5994,168664.0
2017-12-21 15:00:00,18.85,18.86,18.78,18.81,152816.0,18.5994,18.6093,18.5303,18.5599,152816.0
2017-12-21 15:30:00,18.82,18.82,18.75,18.78,661868.0,18.5698,18.5698,18.5007,18.5303,661868.0
2017-12-22 09:30:00,18.71,18.74,18.63,18.74,647924.0,18.4613,18.4909,18.3823,18.4909,647924.0
2017-12-22 10:00:00,18.74,18.74,18.67,18.72,233852.0,18.4909,18.4909,18.4218,18.4711,233852.0
2017-12-22 10:30:00,18.72,18.74,18.7,18.72,207456.0,18.4711,18.4909,18.4514,18.4711,207456.0
2017-12-22 11:00:00,18.72,18.72,18.67,18.71,208700.0,18.4711,18.4711,18.4218,18.4613,208700.0
2017-12-22 11:30:00,18.7,18.71,18.67,18.69,331532.0,18.4514,18.4613,18.4218,18.4415,331532.0
2017-12-22 12:00:00,18.68,18.68,18.67,18.68,102372.0,18.4317,18.4317,18.4218,18.4317,102372.0
2017-12-22 12:30:00,18.68,18.68,18.66,18.67,89280.0,18.4317,18.4317,18.4119,18.4218,89280.0
2017-12-22 13:00:00,18.68,18.69,18.68,18.68,48876.0,18.4317,18.4415,18.4317,18.4317,48876.0
2017-12-22 13:30:00,18.68,18.72,18.68,18.72,137684.0,18.4317,18.4711,18.4317,18.4711,137684.0
2017-12-22 14:00:00,18.72,18.73,18.7,18.72,111344.0,18.4711,18.481,18.4514,18.4711,111344.0
2017-12-22 14:30:00,18.72,18.73,18.71,18.73,155432.0,18.4711,18.481,18.4613,18.481,155432.0
2017-12-22 15:00:00,18.73,18.74,18.72,18.73,107688.0,18.481,18.4909,18.4711,18.481,107688.0
2017-12-22 15:30:00,18.73,18.74,18.7,18.73,671212.0,18.481,18.4909,18.4514,18.481,671212.0
2017-12-26 09:30:00,18.54,18.55,18.39,18.44,569336.0,18.2935,18.3034,18.1455,18.1949,569336.0
2017-12-26 10:00:00,18.46,18.53,18.44,18.52,269152.0,18.2146,18.2837,18.1949,18.2738,269152.0
2017-12-26 10:30:00,18.52,18.53,18.46,18.46,150804.0,18.2738,18.2837,18.2146,18.2146,150804.0
2017-12-26 11:00:00,18.47,18.5,18.45,18.49,142504.0,18.2245,18.2541,18.2047,18.2442,142504.0
2017-12-26 11:30:00,18.48,18.51,18.48,18.51,57056.0,18.2343,18.2639,18.2343,18.2639,57056.0
2017-12-26 12:00:00,18.5,18.54,18.5,18.52,85552.0,18.2541,18.2935,18.2541,18.2738,85552.0
2017-12-26 12:30:00,18.52,18.57,18.51,18.56,77644.0,18.2738,18.3231,18.2639,18.3133,77644.0
2017-12-26 13:00:00,18.56,18.56,18.54,18.55,50040.0,18.3133,18.3133,18.2935,18.3034,50040.0
2017-12-26 13:30:00,18.55,18.55,18.52,18.53,62556.0,18.3034,18.3034,18.2738,18.2837,62556.0
2017-12-26 14:00:00,18.54,18.54,18.52,18.53,170736.0,18.2935,18.2935,18.2738,18.2837,170736.0
2017-12-26 14:30:00,18.53,18.53,18.52,18.52,88964.0,18.2837,18.2837,18.2738,18.2738,88964.0
2017-12-26 15:00:00,18.52,18.53,18.5,18.5,87828.0,18.2738,18.2837,18.2541,18.2541,87828.0
2017-12-26 15:30:00,18.5,18.54,18.49,18.53,660908.0,18.2541,18.2935,18.2442,18.2837,660908.0
2017-12-27 09:30:00,18.51,18.59,18.5,18.58,321060.0,18.2639,18.3429,18.2541,18.333,321060.0
2017-12-27 10:00:00,18.59,18.63,18.59,18.62,383380.0,18.3429,18.3823,18.3429,18.3725,383380.0
2017-12-27 10:30:00,18.61,18.62,18.6,18.61,88700.0,18.3626,18.3725,18.3527,18.3626,88700.0
2017-12-27 11:00:00,18.63,18.63,18.58,18.59,226036.0,18.3823,18.3823,18.333,18.3429,226036.0
2017-12-27 11:30:00,18.59,18.59,18.52,18.52,348748.0,18.3429,18.3429,18.2738,18.2738,348748.0
2017-12-27 12:00:00,18.52,18.56,18.51,18.55,41008.0,18.2738,18.3133,18.2639,18.3034,41008.0
2017-12-27 12:30:00,18.54,18.56,18.53,18.53,104436.0,18.2935,18.3133,18.2837,18.2837,104436.0
2017-12-27 13:00:00,18.53,18.55,18.52,18.54,73760.0,18.2837,18.3034,18.2738,18.2935,73760.0
2017-12-27 13:30:00,18.54,18.55,18.53,18.55,33768.0,18.2935,18.3034,18.2837,18.3034,33768.0
2017-12-27 14:00:00,18.54,18.54,18.52,18.53,61704.0,18.2935,18.2935,18.2738,18.2837,61704.0
2017-12-27 14:30:00,18.53,18.53,18.5,18.51,125760.0,18.2837,18.2837,18.2541,18.2639,125760.0
2017-12-27 15:00:00,18.51,18.52,18.5,18.5,70852.0,18.2639,18.2738,18.2541,18.2541,70852.0
2017-12-27 15:30:00,18.5,18.54,18.49,18.53,465540.0,18.2541,18.2935,18.2442,18.2837,465540.0
2017-12-28 09:30:00,18.63,18.64,18.59,18.6,714212.0,18.3823,18.3922,18.3429,18.3527,714212.0
2017-12-28 10:00:00,18.6,18.6,18.55,18.55,185064.0,18.3527,18.3527,18.3034,18.3034,185064.0
2017-12-28 10:30:00,18.55,18.57,18.53,18.57,312460.0,18.3034,18.3231,18.2837,18.3231,312460.0
2017-12-28 11:00:00,18.57,18.6,18.56,18.58,414456.0,18.3231,18.3527,18.3133,18.333,414456.0
2017-12-28 11:30:00,18.58,18.6,18.56,18.59,147592.0,18.333,18.3527,18.3133,18.3429,147592.0
2017-12-28 12:00:00,18.59,18.59,18.58,18.59,85968.0,18.3429,18.3429,18.333,18.3429,85968.0
2017-12-28 12:30:00,18.59,18.6,18.58,18.58,160672.0,18.3429,18.3527,18.333,18.333,160672.0
2017-12-28 13:00:00,18.58,18.58,18.56,18.56,83852.0,18.333,18.333,18.3133,18.3133,83852.0
2017-12-28 13:30:00,18.56,18.57,18.55,18.55,79056.0,18.3133,18.3231,18.3034,18.3034,79056.0
2017-12-28 14:00:00,18.56,18.56,18.53,18.53,80548.0,18.3133,18.3133,18.2837,18.2837,80548.0
2017-12-28 14:30:00,18.53,18.54,18.53,18.53,205252.0,18.2837,18.2935,18.2837,18.2837,205252.0
2017-12-28 15:00:00,18.54,18.55,18.53,18.53,105948.0,18.2935,18.3034,18.2837,18.2837,105948.0
2017-12-28 15:30:00,18.54,18.58,18.53,18.57,536440.0,18.2935,18.333,18.2837,18.3231,536440.0
2017-12-29 09:30:00,18.6,18.6,18.51,18.52,895100.0,18.3527,18.3527,18.2639,18.2738,895100.0
2017-12-29 10:00:00,18.52,18.53,18.47,18.53,310620.0,18.2738,18.2837,18.2245,18.2837,310620.0
2017-12-29 10:30:00,18.53,18.54,18.42,18.45,577976.0,18.2837,18.2935,18.1751,18.2047,577976.0
2017-12-29 11:00:00,18.45,18.46,18.4,18.46,339352.0,18.2047,18.2146,18.1554,18.2146,339352.0
2017-12-29 11:30:00,18.46,18.47,18.41,18.47,229436.0,18.2146,18.2245,18.1653,18.2245,229436.0
2017-12-29 12:00:00,18.47,18.5,18.46,18.48,205856.0,18.2245,18.2541,18.2146,18.2343,205856.0
2017-12-29 12:30:00,18.49,18.5,18.46,18.47,122876.0,18.2442,18.2541,18.2146,18.2245,122876.0
2017-12-29 13:00:00,18.47,18.48,18.45,18.48,98784.0,18.2245,18.2343,18.2047,18.2343,98784.0
2017-12-29 13:30:00,18.47,18.48,18.42,18.43,133828.0,18.2245,18.2343,18.1751,18.185,133828.0
2017-12-29 14:00:00,18.43,18.45,18.43,18.45,78624.0,18.185,18.2047,18.185,18.2047,78624.0
2017-12-29 14:30:00,18.44,18.45,18.43,18.45,91212.0,18.1949,18.2047,18.185,18.2047,91212.0
2017-12-29 15:00:00,18.44,18.48,18.43,18.47,171848.0,18.1949,18.2343,18.185,18.2245,171848.0
2017-12-29 15:30:00,18.47,18.48,18.32,18.33,1059960.0,18.2245,18.2343,18.0765,18.0863,1059960.0
2018-01-02 09:30:00,18.52,18.75,18.43,18.75,1163884.0,18.2738,18.5007,18.185,18.5007,1163884.0
2018-01-02 10:00:00,18.75,18.83,18.74,18.83,597552.0,18.5007,18.5797,18.4909,18.5797,597552.0
2018-01-02 10:30:00,18.84,18.86,18.78,18.85,397040.0,18.5895,18.6093,18.5303,18.5994,397040.0
2018-01-02 11:00:00,18.86,18.9,18.85,18.86,229896.0,18.6093,18.6487,18.5994,18.6093,229896.0
2018-01-02 11:30:00,18.87,18.88,18.84,18.86,164628.0,18.6191,18.629,18.5895,18.6093,164628.0
2018-01-02 12:00:00,18.86,18.88,18.85,18.86,84004.0,18.6093,18.629,18.5994,18.6093,84004.0
2018-01-02 12:30:00,18.86,18.86,18.84,18.84,220900.0,18.6093,18.6093,18.5895,18.5895,220900.0
2018-01-02 13:00:00,18.86,18.88,18.85,18.88,84224.0,18.6093,18.629,18.5994,18.629,84224.0
2018-01-02 13:30:00,18.88,18.9,18.88,18.89,106796.0,18.629,18.6487,18.629,18.6389,106796.0
2018-01-02 14:00:00,18.9,18.94,18.9,18.93,171736.0,18.6487,18.6882,18.6487,18.6783,171736.0
2018-01-02 14:30:00,18.93,18.94,18.92,18.93,151724.0,18.6783,18.6882,18.6685,18.6783,151724.0
2018-01-02 15:00:00,18.93,18.94,18.92,18.94,165824.0,18.6783,18.6882,18.6685,18.6882,165824.0
2018-01-02 15:30:00,18.94,18.99,18.93,18.97,1127236.0,18.6882,18.7376,18.6783,18.7178,1127236.0
2018-01-03 09:30:00,19.02,19.21,19.01,19.21,1234208.0,18.7672,18.9546,18.7573,18.9546,1234208.0
2018-01-03 10:00:00,19.2,19.25,19.18,19.22,708640.0,18.9448,18.9941,18.925,18.9645,708640.0
2018-01-03 10:30:00,19.21,19.28,19.21,19.26,409196.0,18.9546,19.0237,18.9546,19.004,409196.0
2018-01-03 11:00:00,19.27,19.3,19.24,19.3,417816.0,19.0138,19.0434,18.9842,19.0434,417816.0
2018-01-03 11:30:00,19.3,19.3,19.27,19.27,140316.0,19.0434,19.0434,19.0138,19.0138,140316.0
2018-01-03 12:00:00,19.27,19.3,19.27,19.3,129884.0,19.0138,19.0434,19.0138,19.0434,129884.0
2018-01-03 12:30:00,19.3,19.37,19.3,19.34,520852.0,19.0434,19.1125,19.0434,19.0829,520852.0
2018-01-03 13:00:00,19.35,19.36,19.33,19.35,79856.0,19.0928,19.1026,19.073,19.0928,79856.0
2018-01-03 13:30:00,19.34,19.34,19.27,19.27,119860.0,19.0829,19.0829,19.0138,19.0138,119860.0
2018-01-03 14:00:00,19.29,19.34,19.26,19.34,242644.0,19.0336,19.0829,19.004,19.0829,242644.0
2018-01-03 14:30:00,19.33,19.34,19.3,19.32,168740.0,19.073,19.0829,19.0434,19.0632,168740.0
2018-01-03 15:00:00,19.31,19.34,19.3,19.34,118108.0,19.0533,19.0829,19.0434,19.0829,118108.0
2018-01-03 15:30:00,19.33,19.38,19.32,19.34,504860.0,19.073,19.1224,19.0632,19.0829,504860.0
2018-01-04 09:30:00,19.49,19.53,19.36,19.43,1436800.0,19.2309,19.2704,19.1026,19.1717,1436800.0
2018-01-04 10:00:00,19.43,19.46,19.39,19.45,406732.0,19.1717,19.2013,19.1322,19.1914,406732.0
2018-01-04 10:30:00,19.47,19.51,19.44,19.46,212932.0,19.2112,19.2506,19.1816,19.2013,212932.0
2018-01-04 11:00:00,19.47,19.47,19.39,19.4,239532.0,19.2112,19.2112,19.1322,19.1421,239532.0
2018-01-04 11:30:00,19.42,19.45,19.41,19.41,261388.0,19.1618,19.1914,19.152,19.152,261388.0
2018-01-04 12:00:00,19.42,19.47,19.4,19.41,194692.0,19.1618,19.2112,19.1421,19.152,194692.0
2018-01-04 12:30:00,19.41,19.44,19.4,19.41,146536.0,19.152,19.1816,19.1421,19.152,146536.0
2018-01-04 13:00:00,19.41,19.42,19.36,19.39,130196.0,19.152,19.1618,19.1026,19.1322,130196.0
2018-01-04 13:30:00,19.39,19.41,19.37,19.41,62932.0,19.1322,19.152,19.1125,19.152,62932.0
2018-01-04 14:00:00,19.41,19.44,19.39,19.39,133192.0,19.152,19.1816,19.1322,19.1322,133192.0
2018-01-04 14:30:00,19.39,19.43,19.39,19.43,93940.0,19.1322,19.1717,19.1322,19.1717,93940.0
2018-01-04 15:00:00,19.43,19.45,19.4,19.45,82392.0,19.1717,19.1914,19.1421,19.1914,82392.0
2018-01-04 15:30:00,19.45,19.45,19.41,19.41,558400.0,19.1914,19.1914,19.152,19.152,558400.0
2018-01-05 09:30:00,19.59,19.62,19.52,19.59,884888.0,19.3296,19.3592,19.2605,19.3296,884888.0
2018-01-05 10:00:00,19.58,19.63,19.55,19.62,394272.0,19.3197,19.369,19.2901,19.3592,394272.0
2018-01-05 10:30:00,19.62,19.7,19.61,19.68,392132.0,19.3592,19.4381,19.3493,19.4184,392132.0
2018-01-05 11:00:00,19.69,19.72,19.67,19.71,268832.0,19.4282,19.4578,19.4085,19.448,268832.0
2018-01-05 11:30:00,19.71,19.75,19.7,19.74,256428.0,19.448,19.4874,19.4381,19.4776,256428.0
2018-01-05 12:00:00,19.74,19.75,19.72,19.74,487680.0,19.4776,19.4874,19.4578,19.4776,487680.0
2018-01-05 12:30:00,19.73,19.74,19.72,19.73,99208.0,19.4677,19.4776,19.4578,19.4677,99208.0
2018-01-05 13:00:00,19.74,19.74,19.72,19.73,76212.0,19.4776,19.4776,19.4578,19.4677,76212.0
2018-01-05 13:30:00,19.74,19.76,19.73,19.75,154592.0,19.4776,19.4973,19.4677,19.4874,154592.0
2018-01-05 14:00:00,19.75,19.76,19.73,19.75,95740.0,19.4874,19.4973,19.4677,19.4874,95740.0
2018-01-05 14:30:00,19.75,19.75,19.72,19.73,157936.0,19.4874,19.4874,19.4578,19.4677,157936.0
2018-01-05 15:00:00,19.73,19.75,19.72,19.74,178256.0,19.4677,19.4874,19.4578,19.4776,178256.0
2018-01-05 15:30:00,19.74,19.82,19.74,19.79,938832.0,19.4776,19.5565,19.4776,19.5269,938832.0
2018-01-08 09:30:00,19.81,19.88,19.78,19.86,1105836.0,19.5467,19.6157,19.517,19.596,1105836.0
2018-01-08 10:00:00,19.85,19.9,19.79,19.9,426560.0,19.5861,19.6355,19.5269,19.6355,426560.0
2018-01-08 10:30:00,19.9,19.92,19.86,19.9,336148.0,19.6355,19.6552,19.596,19.6355,336148.0
2018-01-08 11:00:00,19.9,19.95,19.89,19.94,180060.0,19.6355,19.6848,19.6256,19.6749,180060.0
2018-01-08 11:30:00,19.93,19.97,19.92,19.92,171100.0,19.6651,19.7045,19.6552,19.6552,171100.0
2018-01-08 12:00:00,19.93,19.93,19.92,19.93,70536.0,19.6651,19.6651,19.6552,19.6651,70536.0
2018-01-08 12:30:00,19.93,19.93,19.9,19.91,317548.0,19.6651,19.6651,19.6355,19.6453,317548.0
2018-01-08 13:00:00,19.92,19.95,19.91,19.95,84740.0,19.6552,19.6848,19.6453,19.6848,84740.0
2018-01-08 13:30:00,19.94,19.95,19.93,19.95,165112.0,19.6749,19.6848,19.6651,19.6848,165112.0
2018-01-08 14:00:00,19.95,19.96,19.94,19.94,126900.0,19.6848,19.6947,19.6749,19.6749,126900.0
2018-01-08 14:30:00,19.94,19.95,19.9,19.92,314184.0,19.6749,19.6848,19.6355,19.6552,314184.0
2018-01-08 15:00:00,19.92,19.94,19.91,19.92,257488.0,19.6552,19.6749,19.6453,19.6552,257488.0
2018-01-08 15:30:00,19.92,19.97,19.91,19.93,517160.0,19.6552,19.7045,19.6453,19.6651,517160.0
2018-01-09 09:30:00,20.03,20.05,19.83,19.87,1231844.0,19.7637,19.7835,19.5664,19.6059,1231844.0
2018-01-09 10:00:00,19.87,19.96,19.86,19.94,473484.0,19.6059,19.6947,19.596,19.6749,473484.0
2018-01-09 10:30:00,19.94,19.95,19.84,19.93,474128.0,19.6749,19.6848,19.5763,19.6651,474128.0
2018-01-09 11:00:00,19.93,20.03,19.93,20.01,419856.0,19.6651,19.7637,19.6651,19.744,419856.0
2018-01-09 11:30:00,20.0,20.01,19.96,19.99,156412.0,19.7341,19.744,19.6947,19.7243,156412.0
2018-01-09 12:00:00,19.99,20.0,19.95,19.99,149172.0,19.7243,19.7341,19.6848,19.7243,149172.0
2018-01-09 12:30:00,19.99,20.03,19.99,20.02,175156.0,19.7243,19.7637,19.7243,19.7539,175156.0
2018-01-09 13:00:00,20.02,20.07,20.02,20.05,171832.0,19.7539,19.8032,19.7539,19.7835,171832.0
2018-01-09 13:30:00,20.05,20.05,20.02,20.02,132668.0,19.7835,19.7835,19.7539,19.7539,132668.0
2018-01-09 14:00:00,20.03,20.04,19.99,20.0,160432.0,19.7637,19.7736,19.7243,19.7341,160432.0
2018-01-09 14:30:00,20.0,20.02,19.99,20.01,93948.0,19.7341,19.7539,19.7243,19.744,93948.0
2018-01-09 15:00:00,20.01,20.02,19.96,19.96,105100.0,19.744,19.7539,19.6947,19.6947,105100.0
2018-01-09 15:30:00,19.96,20.02,19.93,19.95,684588.0,19.6947,19.7539,19.6651,19.6848,684588.0
2018-01-10 09:30:00,19.76,19.83,19.62,19.68,2092204.0,19.4973,19.5664,19.3592,19.4184,2092204.0
2018-01-10 10:00:00,19.68,19.77,19.59,19.69,571096.0,19.4184,19.5072,19.3296,19.4282,571096.0
2018-01-10 10:30:00,19.69,19.74,19.65,19.72,225896.0,19.4282,19.4776,19.3888,19.4578,225896.0
2018-01-10 11:00:00,19.73,19.81,19.73,19.73,317160.0,19.4677,19.5467,19.4677,19.4677,317160.0
2018-01-10 11:30:00,19.73,19.79,19.71,19.76,151180.0,19.4677,19.5269,19.448,19.4973,151180.0
2018-01-10 12:00:00,19.76,19.8,19.73,19.77,160000.0,19.4973,19.5368,19.4677,19.5072,160000.0
2018-01-10 12:30:00,19.78,19.8,19.78,19.79,104724.0,19.517,19.5368,19.517,19.5269,104724.0
2018-01-10 13:00:00,19.8,19.81,19.75,19.78,190184.0,19.5368,19.5467,19.4874,19.517,190184.0
2018-01-10 13:30:00,19.77,19.86,19.76,19.84,154292.0,19.5072,19.596,19.4973,19.5763,154292.0
2018-01-10 14:00:00,19.85,19.85,19.72,19.72,170756.0,19.5861,19.5861,19.4578,19.4578,170756.0
2018-01-10 14:30:00,19.71,19.79,19.71,19.78,143908.0,19.448,19.5269,19.448,19.517,143908.0
2018-01-10 15:00:00,19.78,19.81,19.76,19.8,182744.0,19.517,19.5467,19.4973,19.5368,182744.0
2018-01-10 15:30:00,19.8,19.86,19.79,19.85,478264.0,19.5368,19.596,19.5269,19.5861,478264.0
2018-01-11 09:30:00,19.93,19.96,19.89,19.94,1275172.0,19.6651,19.6947,19.6256,19.6749,1275172.0
2018-01-11 10:00:00,19.96,19.99,19.91,19.92,464372.0,19.6947,19.7243,19.6453,19.6552,464372.0
2018-01-11 10:30:00,19.92,19.95,19.86,19.93,491332.0,19.6552,19.6848,19.596,19.6651,491332.0
2018-01-11 11:00:00,19.94,19.97,19.94,19.94,229840.0,19.6749,19.7045,19.6749,19.6749,229840.0
2018-01-11 11:30:00,19.94,19.98,19.93,19.98,201544.0,19.6749,19.7144,19.6651,19.7144,201544.0
2018-01-11 12:00:00,19.98,20.02,19.96,20.0,343616.0,19.7144,19.7539,19.6947,19.7341,343616.0
2018-01-11 12:30:00,20.0,20.08,20.0,20.08,739312.0,19.7341,19.8131,19.7341,19.8131,739312.0
2018-01-11 13:00:00,20.07,20.1,20.05,20.06,146044.0,19.8032,19.8328,19.7835,19.7933,146044.0
2018-01-11 13:30:00,20.07,20.07,20.04,20.04,153832.0,19.8032,19.8032,19.7736,19.7736,153832.0
2018-01-11 14:00:00,20.05,20.06,20.04,20.05,104912.0,19.7835,19.7933,19.7736,19.7835,104912.0
2018-01-11 14:30:00,20.05,20.06,20.03,20.04,263356.0,19.7835,19.7933,19.7637,19.7736,263356.0
2018-01-11 15:00:00,20.04,20.08,20.03,20.07,248372.0,19.7736,19.8131,19.7637,19.8032,248372.0
2018-01-11 15:30:00,20.07,20.11,20.05,20.11,766568.0,19.8032,19.8427,19.7835,19.8427,766568.0
2018-01-12 09:30:00,20.08,20.18,20.04,20.17,1121872.0,19.8131,19.9117,19.7736,19.9019,1121872.0
2018-01-12 10:00:00,20.19,20.26,20.17,20.26,508360.0,19.9216,19.9907,19.9019,19.9907,508360.0
2018-01-12 10:30:00,20.26,20.37,20.23,20.35,484568.0,19.9907,20.0992,19.9611,20.0795,484568.0
2018-01-12 11:00:00,20.35,20.38,20.31,20.34,219192.0,20.0795,20.1091,20.04,20.0696,219192.0
2018-01-12 11:30:00,20.34,20.36,20.33,20.36,252780.0,20.0696,20.0893,20.0597,20.0893,252780.0
2018-01-12 12:00:00,20.36,20.37,20.34,20.35,179204.0,20.0893,20.0992,20.0696,20.0795,179204.0
2018-01-12 12:30:00,20.35,20.42,20.33,20.42,143040.0,20.0795,20.1485,20.0597,20.1485,143040.0
2018-01-12 13:00:00,20.42,20.42,20.38,20.39,144616.0,20.1485,20.1485,20.1091,20.1189,144616.0
2018-01-12 13:30:00,20.38,20.41,20.37,20.4,137244.0,20.1091,20.1387,20.0992,20.1288,137244.0
2018-01-12 14:00:00,20.4,20.43,20.39,20.43,236532.0,20.1288,20.1584,20.1189,20.1584,236532.0
2018-01-12 14:30:00,20.43,20.45,20.38,20.4,216340.0,20.1584,20.1781,20.1091,20.1288,216340.0
2018-01-12 15:00:00,20.4,20.42,20.35,20.39,324940.0,20.1288,20.1485,20.0795,20.1189,324940.0
2018-01-12 15:30:00,20.39,20.46,20.38,20.41,958816.0,20.1189,20.188,20.1091,20.1387,958816.0
2018-01-16 09:30:00,20.68,20.9,20.68,20.85,2093248.0,20.4051,20.6222,20.4051,20.5728,2093248.0
2018-01-16 10:00:00,20.85,20.87,20.77,20.8,696100.0,20.5728,20.5926,20.4939,20.5235,696100.0
2018-01-16 10:30:00,20.81,20.81,20.67,20.7,437232.0,20.5334,20.5334,20.3952,20.4248,437232.0
2018-01-16 11:00:00,20.7,20.72,20.58,20.68,554140.0,20.4248,20.4446,20.3064,20.4051,554140.0
2018-01-16 11:30:00,20.65,20.7,20.54,20.56,624044.0,20.3755,20.4248,20.2669,20.2867,624044.0
2018-01-16 12:00:00,20.56,20.65,20.56,20.58,401808.0,20.2867,20.3755,20.2867,20.3064,401808.0
2018-01-16 12:30:00,20.59,20.59,20.49,20.5,266800.0,20.3163,20.3163,20.2176,20.2275,266800.0
2018-01-16 13:00:00,20.52,20.55,20.46,20.52,546872.0,20.2472,20.2768,20.188,20.2472,546872.0
2018-01-16 13:30:00,20.52,20.53,20.41,20.41,358528.0,20.2472,20.2571,20.1387,20.1387,358528.0
2018-01-16 14:00:00,20.42,20.43,20.3,20.3,923088.0,20.1485,20.1584,20.0301,20.0301,923088.0
2018-01-16 14:30:00,20.3,20.34,20.18,20.28,1063512.0,20.0301,20.0696,19.9117,20.0104,1063512.0
2018-01-16 15:00:00,20.28,20.4,20.28,20.39,500392.0,20.0104,20.1288,20.0104,20.1189,500392.0
2018-01-16 15:30:00,20.39,20.41,20.28,20.3,780652.0,20.1189,20.1387,20.0104,20.0301,780652.0
2018-01-17 09:30:00,20.49,20.49,20.3,20.36,1571856.0,20.2176,20.2176,20.0301,20.0893,1571856.0
2018-01-17 10:00:00,20.36,20.46,20.33,20.35,652320.0,20.0893,20.188,20.0597,20.0795,652320.0
2018-01-17 10:30:00,20.36,20.44,20.35,20.43,215684.0,20.0893,20.1683,20.0795,20.1584,215684.0
2018-01-17 11:00:00,20.43,20.55,20.41,20.5,354072.0,20.1584,20.2768,20.1387,20.2275,354072.0
2018-01-17 11:30:00,20.5,20.52,20.46,20.49,295152.0,20.2275,20.2472,20.188,20.2176,295152.0
2018-01-17 12:00:00,20.5,20.53,20.47,20.51,156812.0,20.2275,20.2571,20.1979,20.2373,156812.0
2018-01-17 12:30:00,20.52,20.6,20.51,20.6,360888.0,20.2472,20.3261,20.2373,20.3261,360888.0
2018-01-17 13:00:00,20.6,20.66,20.59,20.65,293468.0,20.3261,20.3854,20.3163,20.3755,293468.0
2018-01-17 13:30:00,20.66,20.68,20.62,20.62,180428.0,20.3854,20.4051,20.3459,20.3459,180428.0
2018-01-17 14:00:00,20.62,20.71,20.62,20.68,314280.0,20.3459,20.4347,20.3459,20.4051,314280.0
2018-01-17 14:30:00,20.68,20.75,20.68,20.74,234976.0,20.4051,20.4742,20.4051,20.4643,234976.0
2018-01-17 15:00:00,20.75,20.8,20.71,20.71,279940.0,20.4742,20.5235,20.4347,20.4347,279940.0
2018-01-17 15:30:00,20.72,20.78,20.7,20.73,768128.0,20.4446,20.5038,20.4248,20.4544,768128.0
2018-01-18 09:30:00,20.67,20.76,20.65,20.71,732920.0,20.3952,20.484,20.3755,20.4347,732920.0
2018-01-18 10:00:00,20.71,20.71,20.57,20.65,752856.0,20.4347,20.4347,20.2965,20.3755,752856.0
2018-01-18 10:30:00,20.65,20.73,20.64,20.68,320812.0,20.3755,20.4544,20.3656,20.4051,320812.0
2018-01-18 11:00:00,20.67,20.77,20.65,20.71,615356.0,20.3952,20.4939,20.3755,20.4347,615356.0
2018-01-18 11:30:00,20.71,20.73,20.63,20.69,253860.0,20.4347,20.4544,20.3558,20.415,253860.0
2018-01-18 12:00:00,20.68,20.76,20.68,20.76,109856.0,20.4051,20.484,20.4051,20.484,109856.0
2018-01-18 12:30:00,20.77,20.79,20.75,20.76,168864.0,20.4939,20.5136,20.4742,20.484,168864.0
2018-01-18 13:00:00,20.77,20.78,20.72,20.75,132344.0,20.4939,20.5038,20.4446,20.4742,132344.0
2018-01-18 13:30:00,20.75,20.8,20.74,20.79,286104.0,20.4742,20.5235,20.4643,20.5136,286104.0
2018-01-18 14:00:00,20.78,20.83,20.78,20.82,321136.0,20.5038,20.5531,20.5038,20.5432,321136.0
2018-01-18 14:30:00,20.82,20.84,20.79,20.81,273388.0,20.5432,20.563,20.5136,20.5334,273388.0
2018-01-18 15:00:00,20.79,20.81,20.75,20.75,217368.0,20.5136,20.5334,20.4742,20.4742,217368.0
2018-01-18 15:30:00,20.75,20.76,20.69,20.74,524412.0,20.4742,20.484,20.415,20.4643,524412.0
2018-01-19 09:30:00,20.87,20.93,20.78,20.79,807012.0,20.5926,20.6518,20.5038,20.5136,807012.0
2018-01-19 10:00:00,20.8,20.8,20.7,20.79,839172.0,20.5235,20.5235,20.4248,20.5136,839172.0
2018-01-19 10:30:00,20.8,20.81,20.68,20.72,426184.0,20.5235,20.5334,20.4051,20.4446,426184.0
2018-01-19 11:00:00,20.71,20.8,20.67,20.79,263012.0,20.4347,20.5235,20.3952,20.5136,263012.0
2018-01-19 11:30:00,20.79,20.81,20.73,20.75,313936.0,20.5136,20.5334,20.4544,20.4742,313936.0
2018-01-19 12:00:00,20.75,20.79,20.75,20.79,243156.0,20.4742,20.5136,20.4742,20.5136,243156.0
2018-01-19 12:30:00,20.79,20.83,20.78,20.8,221164.0,20.5136,20.5531,20.5038,20.5235,221164.0
2018-01-19 13:00:00,20.81,20.82,20.78,20.78,112800.0,20.5334,20.5432,20.5038,20.5038,112800.0
2018-01-19 13:30:00,20.79,20.82,20.77,20.79,78320.0,20.5136,20.5432,20.4939,20.5136,78320.0
2018-01-19 14:00:00,20.8,20.86,20.8,20.84,243836.0,20.5235,20.5827,20.5235,20.563,243836.0
2018-01-19 14:30:00,20.84,20.87,20.84,20.84,255720.0,20.563,20.5926,20.563,20.563,255720.0
2018-01-19 15:00:00,20.84,20.88,20.82,20.88,241480.0,20.563,20.6024,20.5432,20.6024,241480.0
2018-01-19 15:30:00,20.88,20.88,20.82,20.87,576092.0,20.6024,20.6024,20.5432,20.5926,576092.0
2018-01-22 09:30:00,20.84,20.95,20.81,20.93,879448.0,20.563,20.6715,20.5334,20.6518,879448.0
2018-01-22 10:00:00,20.93,21.09,20.91,21.07,483468.0,20.6518,20.8096,20.632,20.7899,483468.0
2018-01-22 10:30:00,21.08,21.13,21.06,21.08,411160.0,20.7998,20.8491,20.78,20.7998,411160.0
2018-01-22 11:00:00,21.07,21.12,21.06,21.09,178668.0,20.7899,20.8392,20.78,20.8096,178668.0
2018-01-22 11:30:00,21.08,21.16,21.07,21.16,219104.0,20.7998,20.8787,20.7899,20.8787,219104.0
2018-01-22 12:00:00,21.15,21.2,21.14,21.2,310760.0,20.8688,20.9182,20.859,20.9182,310760.0
2018-01-22 12:30:00,21.2,21.22,21.19,21.19,181812.0,20.9182,20.9379,20.9083,20.9083,181812.0
2018-01-22 13:00:00,21.19,21.21,21.18,21.19,308872.0,20.9083,20.928,20.8984,20.9083,308872.0
2018-01-22 13:30:00,21.19,21.22,21.18,21.2,139852.0,20.9083,20.9379,20.8984,20.9182,139852.0
2018-01-22 14:00:00,21.2,21.21,21.14,21.17,192680.0,20.9182,20.928,20.859,20.8886,192680.0
2018-01-22 14:30:00,21.16,21.2,21.16,21.17,151480.0,20.8787,20.9182,20.8787,20.8886,151480.0
2018-01-22 15:00:00,21.17,21.21,21.17,21.21,188380.0,20.8886,20.928,20.8886,20.928,188380.0
2018-01-22 15:30:00,21.2,21.31,21.18,21.31,754804.0,20.9182,21.0267,20.8984,21.0267,754804.0
2018-01-23 09:30:00,21.45,21.59,21.43,21.48,1187176.0,21.1648,21.303,21.1451,21.1945,1187176.0
2018-01-23 10:00:00,21.49,21.61,21.47,21.6,427120.0,21.2043,21.3227,21.1846,21.3129,427120.0
2018-01-23 10:30:00,21.59,21.67,21.59,21.66,436708.0,21.303,21.3819,21.303,21.3721,436708.0
2018-01-23 11:00:00,21.66,21.69,21.63,21.65,386028.0,21.3721,21.4017,21.3425,21.3622,386028.0
2018-01-23 11:30:00,21.64,21.66,21.59,21.59,209604.0,21.3523,21.3721,21.303,21.303,209604.0
2018-01-23 12:00:00,21.6,21.65,21.58,21.64,278040.0,21.3129,21.3622,21.2931,21.3523,278040.0
2018-01-23 12:30:00,21.63,21.65,21.59,21.61,180820.0,21.3425,21.3622,21.303,21.3227,180820.0
2018-01-23 13:00:00,21.6,21.64,21.59,21.63,196344.0,21.3129,21.3523,21.303,21.3425,196344.0
2018-01-23 13:30:00,21.62,21.68,21.62,21.68,226440.0,21.3326,21.3918,21.3326,21.3918,226440.0
2018-01-23 14:00:00,21.68,21.68,21.53,21.6,387824.0,21.3918,21.3918,21.2438,21.3129,387824.0
2018-01-23 14:30:00,21.59,21.66,21.58,21.62,204832.0,21.303,21.3721,21.2931,21.3326,204832.0
2018-01-23 15:00:00,21.63,21.66,21.6,21.66,404424.0,21.3425,21.3721,21.3129,21.3721,404424.0
2018-01-23 15:30:00,21.66,21.71,21.64,21.67,504892.0,21.3721,21.4214,21.3523,21.3819,504892.0
2018-01-24 09:30:00,21.75,21.78,21.61,21.72,1321496.0,21.4609,21.4905,21.3227,21.4313,1321496.0
2018-01-24 10:00:00,21.73,21.82,21.71,21.8,605672.0,21.4411,21.5299,21.4214,21.5102,605672.0
2018-01-24 10:30:00,21.8,21.85,21.69,21.72,478696.0,21.5102,21.5595,21.4017,21.4313,478696.0
2018-01-24 11:00:00,21.72,21.74,21.48,21.52,933660.0,21.4313,21.451,21.1945,21.2339,933660.0
2018-01-24 11:30:00,21.51,21.51,21.3,21.45,1541728.0,21.2241,21.2241,21.0168,21.1648,1541728.0
2018-01-24 12:00:00,21.46,21.48,21.35,21.39,741828.0,21.1747,21.1945,21.0662,21.1056,741828.0
2018-01-24 12:30:00,21.38,21.4,21.26,21.34,671432.0,21.0958,21.1155,20.9774,21.0563,671432.0
2018-01-24 13:00:00,21.34,21.35,21.14,21.31,1404248.0,21.0563,21.0662,20.859,21.0267,1404248.0
2018-01-24 13:30:00,21.31,21.48,21.31,21.4,1129964.0,21.0267,21.1945,21.0267,21.1155,1129964.0
2018-01-24 14:00:00,21.41,21.52,21.39,21.52,450220.0,21.1254,21.2339,21.1056,21.2339,450220.0
2018-01-24 14:30:00,21.51,21.57,21.46,21.49,447340.0,21.2241,21.2833,21.1747,21.2043,447340.0
2018-01-24 15:00:00,21.48,21.51,21.35,21.41,489068.0,21.1945,21.2241,21.0662,21.1254,489068.0
2018-01-24 15:30:00,21.41,21.48,21.36,21.4,671276.0,21.1254,21.1945,21.076,21.1155,671276.0
2018-01-25 09:30:00,21.66,21.68,21.32,21.36,1141812.0,21.3721,21.3918,21.0366,21.076,1141812.0
2018-01-25 10:00:00,21.36,21.46,21.33,21.38,787196.0,21.076,21.1747,21.0464,21.0958,787196.0
2018-01-25 10:30:00,21.39,21.5,21.36,21.48,374800.0,21.1056,21.2142,21.076,21.1945,374800.0
2018-01-25 11:00:00,21.47,21.54,21.45,21.53,451912.0,21.1846,21.2537,21.1648,21.2438,451912.0
2018-01-25 11:30:00,21.54,21.61,21.51,21.6,382112.0,21.2537,21.3227,21.2241,21.3129,382112.0
2018-01-25 12:00:00,21.6,21.63,21.54,21.55,293340.0,21.3129,21.3425,21.2537,21.2635,293340.0
2018-01-25 12:30:00,21.56,21.57,21.48,21.48,117072.0,21.2734,21.2833,21.1945,21.1945,117072.0
2018-01-25 13:00:00,21.48,21.52,21.43,21.5,452900.0,21.1945,21.2339,21.1451,21.2142,452900.0
2018-01-25 13:30:00,21.49,21.55,21.49,21.54,169092.0,21.2043,21.2635,21.2043,21.2537,169092.0
2018-01-25 14:00:00,21.53,21.54,21.4,21.47,340704.0,21.2438,21.2537,21.1155,21.1846,340704.0
2018-01-25 14:30:00,21.46,21.46,21.27,21.3,485968.0,21.1747,21.1747,20.9872,21.0168,485968.0
2018-01-25 15:00:00,21.31,21.38,21.23,21.34,446320.0,21.0267,21.0958,20.9478,21.0563,446320.0
2018-01-25 15:30:00,21.34,21.39,21.28,21.36,540040.0,21.0563,21.1056,20.9971,21.076,540040.0
2018-01-26 09:30:00,21.6,21.63,21.52,21.6,775496.0,21.3129,21.3425,21.2339,21.3129,775496.0
2018-01-26 10:00:00,21.61,21.65,21.55,21.62,340132.0,21.3227,21.3622,21.2635,21.3326,340132.0
2018-01-26 10:30:00,21.62,21.74,21.61,21.72,356952.0,21.3326,21.451,21.3227,21.4313,356952.0
2018-01-26 11:00:00,21.72,21.74,21.68,21.72,151296.0,21.4313,21.451,21.3918,21.4313,151296.0
2018-01-26 11:30:00,21.72,21.74,21.67,21.68,143920.0,21.4313,21.451,21.3819,21.3918,143920.0
2018-01-26 12:00:00,21.69,21.72,21.66,21.71,219804.0,21.4017,21.4313,21.3721,21.4214,219804.0
2018-01-26 12:30:00,21.71,21.73,21.69,21.71,187424.0,21.4214,21.4411,21.4017,21.4214,187424.0
2018-01-26 13:00:00,21.72,21.77,21.72,21.75,204824.0,21.4313,21.4806,21.4313,21.4609,204824.0
2018-01-26 13:30:00,21.75,21.82,21.75,21.81,218624.0,21.4609,21.5299,21.4609,21.5201,218624.0
2018-01-26 14:00:00,21.81,21.85,21.78,21.78,180772.0,21.5201,21.5595,21.4905,21.4905,180772.0
2018-01-26 14:30:00,21.78,21.84,21.76,21.83,302056.0,21.4905,21.5497,21.4707,21.5398,302056.0
2018-01-26 15:00:00,21.81,21.91,21.81,21.88,345088.0,21.5201,21.6187,21.5201,21.5891,345088.0
2018-01-26 15:30:00,21.88,22.0,21.87,21.99,806724.0,21.5891,21.7075,21.5793,21.6977,806724.0
2018-01-29 09:30:00,21.91,21.96,21.78,21.92,1298588.0,21.6187,21.6681,21.4905,21.6286,1298588.0
2018-01-29 10:00:00,21.93,21.93,21.81,21.89,672704.0,21.6385,21.6385,21.5201,21.599,672704.0
2018-01-29 10:30:00,21.88,21.89,21.72,21.79,349448.0,21.5891,21.599,21.4313,21.5003,349448.0
2018-01-29 11:00:00,21.78,21.86,21.71,21.84,502160.0,21.4905,21.5694,21.4214,21.5497,502160.0
2018-01-29 11:30:00,21.83,21.92,21.83,21.86,318760.0,21.5398,21.6286,21.5398,21.5694,318760.0
2018-01-29 12:00:00,21.86,21.92,21.83,21.9,183552.0,21.5694,21.6286,21.5398,21.6089,183552.0
2018-01-29 12:30:00,21.91,21.95,21.85,21.94,213688.0,21.6187,21.6582,21.5595,21.6483,213688.0
2018-01-29 13:00:00,21.95,22.0,21.94,21.96,282044.0,21.6582,21.7075,21.6483,21.6681,282044.0
2018-01-29 13:30:00,21.96,21.96,21.91,21.92,127300.0,21.6681,21.6681,21.6187,21.6286,127300.0
2018-01-29 14:00:00,21.94,21.95,21.88,21.9,181944.0,21.6483,21.6582,21.5891,21.6089,181944.0
2018-01-29 14:30:00,21.9,21.9,21.84,21.88,162844.0,21.6089,21.6089,21.5497,21.5891,162844.0
2018-01-29 15:00:00,21.89,21.92,21.82,21.82,368108.0,21.599,21.6286,21.5299,21.5299,368108.0
2018-01-29 15:30:00,21.82,21.88,21.71,21.79,1003392.0,21.5299,21.5891,21.4214,21.5003,1003392.0
2018-01-30 09:30:00,21.4,21.5,21.28,21.34,1814956.0,21.1155,21.2142,20.9971,21.0563,1814956.0
2018-01-30 10:00:00,21.31,21.42,21.22,21.42,793276.0,21.0267,21.1352,20.9379,21.1352,793276.0
2018-01-30 10:30:00,21.43,21.55,21.36,21.53,511688.0,21.1451,21.2635,21.076,21.2438,511688.0
2018-01-30 11:00:00,21.53,21.62,21.5,21.51,483020.0,21.2438,21.3326,21.2142,21.2241,483020.0
2018-01-30 11:30:00,21.52,21.56,21.43,21.44,249668.0,21.2339,21.2734,21.1451,21.155,249668.0
2018-01-30 12:00:00,21.44,21.5,21.42,21.43,209192.0,21.155,21.2142,21.1352,21.1451,209192.0
2018-01-30 12:30:00,21.43,21.46,21.36,21.39,199284.0,21.1451,21.1747,21.076,21.1056,199284.0
2018-01-30 13:00:00,21.38,21.38,21.29,21.33,381056.0,21.0958,21.0958,21.007,21.0464,381056.0
2018-01-30 13:30:00,21.34,21.49,21.33,21.46,284544.0,21.0563,21.2043,21.0464,21.1747,284544.0
2018-01-30 14:00:00,21.46,21.53,21.45,21.47,226484.0,21.1747,21.2438,21.1648,21.1846,226484.0
2018-01-30 14:30:00,21.46,21.46,21.36,21.4,231132.0,21.1747,21.1747,21.076,21.1155,231132.0
2018-01-30 15:00:00,21.36,21.49,21.36,21.49,163492.0,21.076,21.2043,21.076,21.2043,163492.0
2018-01-30 15:30:00,21.49,21.53,21.43,21.45,464044.0,21.2043,21.2438,21.1451,21.1648,464044.0
2018-01-31 09:30:00,21.68,21.76,21.67,21.7,1137436.0,21.3918,21.4707,21.3819,21.4115,1137436.0
2018-01-31 10:00:00,21.7,21.74,21.64,21.68,406584.0,21.4115,21.451,21.3523,21.3918,406584.0
2018-01-31 10:30:00,21.71,21.74,21.59,21.61,394632.0,21.4214,21.451,21.303,21.3227,394632.0
2018-01-31 11:00:00,21.63,21.64,21.53,21.54,284104.0,21.3425,21.3523,21.2438,21.2537,284104.0
2018-01-31 11:30:00,21.53,21.6,21.5,21.5,198140.0,21.2438,21.3129,21.2142,21.2142,198140.0
2018-01-31 12:00:00,21.51,21.63,21.49,21.61,159528.0,21.2241,21.3425,21.2043,21.3227,159528.0
2018-01-31 12:30:00,21.61,21.63,21.59,21.61,96724.0,21.3227,21.3425,21.303,21.3227,96724.0
2018-01-31 13:00:00,21.6,21.66,21.6,21.65,190620.0,21.3129,21.3721,21.3129,21.3622,190620.0
2018-01-31 13:30:00,21.67,21.67,21.61,21.61,88796.0,21.3819,21.3819,21.3227,21.3227,88796.0
2018-01-31 14:00:00,21.63,21.69,21.5,21.53,358052.0,21.3425,21.4017,21.2142,21.2438,358052.0
2018-01-31 14:30:00,21.53,21.57,21.4,21.47,396948.0,21.2438,21.2833,21.1155,21.1846,396948.0
2018-01-31 15:00:00,21.47,21.5,21.34,21.49,420264.0,21.1846,21.2142,21.0563,21.2043,420264.0
2018-01-31 15:30:00,21.49,21.64,21.49,21.59,781168.0,21.2043,21.3523,21.2043,21.303,781168.0
2018-02-01 09:30:00,21.28,21.54,21.28,21.51,884476.0,20.9971,21.2537,20.9971,21.2241,884476.0
2018-02-01 10:00:00,21.5,21.58,21.48,21.48,258880.0,21.2142,21.2931,21.1945,21.1945,258880.0
2018-02-01 10:30:00,21.48,21.64,21.46,21.61,287664.0,21.1945,21.3523,21.1747,21.3227,287664.0
2018-02-01 11:00:00,21.61,21.64,21.5,21.51,255412.0,21.3227,21.3523,21.2142,21.2241,255412.0
2018-02-01 11:30:00,21.51,21.63,21.51,21.62,315296.0,21.2241,21.3425,21.2241,21.3326,315296.0
2018-02-01 12:00:00,21.63,21.65,21.57,21.59,180832.0,21.3425,21.3622,21.2833,21.303,180832.0
2018-02-01 12:30:00,21.61,21.64,21.59,21.61,78328.0,21.3227,21.3523,21.303,21.3227,78328.0
2018-02-01 13:00:00,21.63,21.69,21.62,21.67,205364.0,21.3425,21.4017,21.3326,21.3819,205364.0
2018-02-01 13:30:00,21.66,21.66,21.46,21.46,266124.0,21.3721,21.3721,21.1747,21.1747,266124.0
2018-02-01 14:00:00,21.46,21.49,21.29,21.39,461904.0,21.1747,21.2043,21.007,21.1056,461904.0
2018-02-01 14:30:00,21.39,21.46,21.33,21.45,316376.0,21.1056,21.1747,21.0464,21.1648,316376.0
2018-02-01 15:00:00,21.45,21.47,21.3,21.3,198048.0,21.1648,21.1846,21.0168,21.0168,198048.0
2018-02-01 15:30:00,21.29,21.32,21.11,21.25,1560244.0,21.007,21.0366,20.8294,20.9675,1560244.0
2018-02-02 09:30:00,21.09,21.17,20.81,20.89,2234004.0,20.8096,20.8886,20.5334,20.6123,2234004.0
2018-02-02 10:00:00,20.9,20.9,20.61,20.88,2622704.0,20.6222,20.6222,20.336,20.6024,2622704.0
2018-02-02 10:30:00,20.89,20.99,20.82,20.93,598588.0,20.6123,20.711,20.5432,20.6518,598588.0
2018-02-02 11:00:00,20.93,20.99,20.83,20.85,404360.0,20.6518,20.711,20.5531,20.5728,404360.0
2018-02-02 11:30:00,20.86,20.88,20.76,20.76,571436.0,20.5827,20.6024,20.484,20.484,571436.0
2018-02-02 12:00:00,20.76,20.95,20.72,20.94,640920.0,20.484,20.6715,20.4446,20.6616,640920.0
2018-02-02 12:30:00,20.95,20.96,20.85,20.85,484428.0,20.6715,20.6814,20.5728,20.5728,484428.0
2018-02-02 13:00:00,20.85,20.85,20.67,20.76,594480.0,20.5728,20.5728,20.3952,20.484,594480.0
2018-02-02 13:30:00,20.76,20.79,20.68,20.75,795088.0,20.484,20.5136,20.4051,20.4742,795088.0
2018-02-02 14:00:00,20.75,20.76,20.58,20.6,1005752.0,20.4742,20.484,20.3064,20.3261,1005752.0
2018-02-02 14:30:00,20.6,20.74,20.5,20.56,835396.0,20.3261,20.4643,20.2275,20.2867,835396.0
2018-02-02 15:00:00,20.55,20.63,20.41,20.54,1200088.0,20.2768,20.3558,20.1387,20.2669,1200088.0
2018-02-02 15:30:00,20.54,20.58,20.36,20.38,1111584.0,20.2669,20.3064,20.0893,20.1091,1111584.0
2018-02-05 09:30:00,20.0,20.25,19.88,20.25,1846764.0,19.7341,19.9808,19.6157,19.9808,1846764.0
2018-02-05 10:00:00,20.25,20.67,20.18,20.61,1470944.0,19.9808,20.3952,19.9117,20.336,1470944.0
2018-02-05 10:30:00,20.61,20.64,20.47,20.5,760644.0,20.336,20.3656,20.1979,20.2275,760644.0
2018-02-05 11:00:00,20.5,20.56,20.37,20.4,533344.0,20.2275,20.2867,20.0992,20.1288,533344.0
2018-02-05 11:30:00,20.38,20.38,20.24,20.36,808544.0,20.1091,20.1091,19.9709,20.0893,808544.0
2018-02-05 12:00:00,20.35,20.35,20.11,20.19,513232.0,20.0795,20.0795,19.8427,19.9216,513232.0
2018-02-05 12:30:00,20.18,20.32,20.17,20.22,255804.0,19.9117,20.0499,19.9019,19.9512,255804.0
2018-02-05 13:00:00,20.21,20.21,19.93,20.01,997288.0,19.9413,19.9413,19.6651,19.744,997288.0
2018-02-05 13:30:00,20.01,20.23,19.97,20.21,537800.0,19.744,19.9611,19.7045,19.9413,537800.0
2018-02-05 14:00:00,20.21,20.21,19.88,19.92,648420.0,19.9413,19.9413,19.6157,19.6552,648420.0
2018-02-05 14:30:00,19.9,19.91,19.52,19.57,1589352.0,19.6355,19.6453,19.2605,19.3098,1589352.0
2018-02-05 15:00:00,19.57,19.66,18.79,19.6,3275840.0,19.3098,19.3986,18.5402,19.3394,3275840.0
2018-02-05 15:30:00,19.61,19.66,18.77,18.8,1995964.0,19.3493,19.3986,18.5205,18.5501,1995964.0
2018-02-06 09:30:00,18.25,19.38,18.07,19.05,3545940.0,18.0074,19.1224,17.8298,18.7968,3545940.0
2018-02-06 10:00:00,19.06,19.39,18.56,18.69,1520740.0,18.8066,19.1322,18.3133,18.4415,1520740.0
2018-02-06 10:30:00,18.71,18.98,18.37,18.81,1458848.0,18.4613,18.7277,18.1258,18.5599,1458848.0
2018-02-06 11:00:00,18.78,18.85,18.6,18.71,639904.0,18.5303,18.5994,18.3527,18.4613,639904.0
2018-02-06 11:30:00,18.69,18.93,18.51,18.8,616732.0,18.4415,18.6783,18.2639,18.5501,616732.0
2018-02-06 12:00:00,18.81,19.18,18.81,19.18,638448.0,18.5599,18.925,18.5599,18.925,638448.0
2018-02-06 12:30:00,19.17,19.35,19.03,19.19,830736.0,18.9152,19.0928,18.777,18.9349,830736.0
2018-02-06 13:00:00,19.17,19.24,18.9,19.22,613864.0,18.9152,18.9842,18.6487,18.9645,613864.0
2018-02-06 13:30:00,19.2,19.22,18.81,18.85,518608.0,18.9448,18.9645,18.5599,18.5994,518608.0
2018-02-06 14:00:00,18.85,18.99,18.72,18.82,748120.0,18.5994,18.7376,18.4711,18.5698,748120.0
2018-02-06 14:30:00,18.82,19.43,18.78,19.43,1029376.0,18.5698,19.1717,18.5303,19.1717,1029376.0
2018-02-06 15:00:00,19.43,19.67,19.38,19.6,1294768.0,19.1717,19.4085,19.1224,19.3394,1294768.0
2018-02-06 15:30:00,19.61,19.82,19.46,19.77,1595224.0,19.3493,19.5565,19.2013,19.5072,1595224.0
2018-02-07 09:30:00,19.66,19.78,19.52,19.77,1953060.0,19.3986,19.517,19.2605,19.5072,1953060.0
2018-02-07 10:00:00,19.72,19.91,19.7,19.74,820364.0,19.4578,19.6453,19.4381,19.4776,820364.0
2018-02-07 10:30:00,19.76,19.94,19.69,19.91,641520.0,19.4973,19.6749,19.4282,19.6453,641520.0
2018-02-07 11:00:00,19.92,20.08,19.9,19.97,822596.0,19.6552,19.8131,19.6355,19.7045,822596.0
2018-02-07 11:30:00,19.95,19.99,19.84,19.93,454576.0,19.6848,19.7243,19.5763,19.6651,454576.0
2018-02-07 12:00:00,19.93,19.94,19.8,19.82,216144.0,19.6651,19.6749,19.5368,19.5565,216144.0
2018-02-07 12:30:00,19.83,19.83,19.58,19.61,382548.0,19.5664,19.5664,19.3197,19.3493,382548.0
2018-02-07 13:00:00,19.67,19.68,19.29,19.5,1087680.0,19.4085,19.4184,19.0336,19.2408,1087680.0
2018-02-07 13:30:00,19.5,19.69,19.47,19.63,363684.0,19.2408,19.4282,19.2112,19.369,363684.0
2018-02-07 14:00:00,19.61,19.66,19.46,19.66,484416.0,19.3493,19.3986,19.2013,19.3986,484416.0
2018-02-07 14:30:00,19.66,19.68,19.29,19.43,552036.0,19.3986,19.4184,19.0336,19.1717,552036.0
2018-02-07 15:00:00,19.43,19.66,19.41,19.62,433116.0,19.1717,19.3986,19.152,19.3592,433116.0
2018-02-07 15:30:00,19.63,19.71,19.26,19.27,977572.0,19.369,19.448,19.004,19.0138,977572.0
2018-02-08 09:30:00,19.36,19.4,19.07,19.22,1108620.0,19.1026,19.1421,18.8165,18.9645,1108620.0
2018-02-08 10:00:00,19.18,19.29,19.04,19.05,758204.0,18.925,19.0336,18.7869,18.7968,758204.0
2018-02-08 10:30:00,19.07,19.11,18.64,18.77,1135596.0,18.8165,18.856,18.3922,18.5205,1135596.0
2018-02-08 11:00:00,18.77,18.93,18.56,18.61,995384.0,18.5205,18.6783,18.3133,18.3626,995384.0
2018-02-08 11:30:00,18.61,18.88,18.56,18.78,645380.0,18.3626,18.629,18.3133,18.5303,645380.0
2018-02-08 12:00:00,18.78,18.84,18.42,18.48,727552.0,18.5303,18.5895,18.1751,18.2343,727552.0
2018-02-08 12:30:00,18.52,18.65,18.14,18.33,898404.0,18.2738,18.4021,17.8989,18.0863,898404.0
2018-02-08 13:00:00,18.31,18.6,18.23,18.41,700288.0,18.0666,18.3527,17.9877,18.1653,700288.0
2018-02-08 13:30:00,18.35,18.75,18.34,18.67,497972.0,18.1061,18.5007,18.0962,18.4218,497972.0
2018-02-08 14:00:00,18.67,18.73,18.44,18.48,418076.0,18.4218,18.481,18.1949,18.2343,418076.0
2018-02-08 14:30:00,18.46,18.49,18.25,18.33,479220.0,18.2146,18.2442,18.0074,18.0863,479220.0
2018-02-08 15:00:00,18.35,18.46,18.2,18.29,780808.0,18.1061,18.2146,17.9581,18.0469,780808.0
2018-02-08 15:30:00,18.3,18.35,17.64,17.66,1783292.0,18.0567,18.1061,17.4055,17.4252,1783292.0
2018-02-09 09:30:00,18.14,18.33,17.92,18.2,2711132.0,17.8989,18.0863,17.6818,17.9581,2711132.0
2018-02-09 10:00:00,18.2,18.29,17.93,18.09,911172.0,17.9581,18.0469,17.6916,17.8495,911172.0
2018-02-09 10:30:00,18.1,18.16,17.55,17.8,2060304.0,17.8594,17.9186,17.3167,17.5634,2060304.0
2018-02-09 11:00:00,17.81,18.02,17.65,17.73,1001324.0,17.5732,17.7804,17.4154,17.4943,1001324.0
2018-02-09 11:30:00,17.73,17.88,17.52,17.53,815920.0,17.4943,17.6423,17.2871,17.297,815920.0
2018-02-09 12:00:00,17.53,17.59,17.17,17.17,1801168.0,17.297,17.3562,16.9417,16.9417,1801168.0
2018-02-09 12:30:00,17.18,17.4,16.9,17.39,1395788.0,16.9516,17.1687,16.6753,17.1588,1395788.0
2018-02-09 13:00:00,17.39,17.41,16.96,17.03,1311676.0,17.1588,17.1786,16.7345,16.8036,1311676.0
2018-02-09 13:30:00,17.02,17.5,16.87,17.34,1142040.0,16.7937,17.2674,16.6457,17.1095,1142040.0
2018-02-09 14:00:00,17.33,18.15,17.33,17.81,1326992.0,17.0996,17.9087,17.0996,17.5732,1326992.0
2018-02-09 14:30:00,17.85,18.01,17.64,17.83,681256.0,17.6127,17.7706,17.4055,17.593,681256.0
2018-02-09 15:00:00,17.82,18.0,17.53,17.93,828380.0,17.5831,17.7607,17.297,17.6916,828380.0
2018-02-09 15:30:00,17.92,18.5,17.92,18.24,2097484.0,17.6818,18.2541,17.6818,17.9975,2097484.0
2018-02-12 09:30:00,18.61,18.85,18.59,18.61,1920056.0,18.3626,18.5994,18.3429,18.3626,1920056.0
2018-02-12 10:00:00,18.62,18.8,18.32,18.46,1107608.0,18.3725,18.5501,18.0765,18.2146,1107608.0
2018-02-12 10:30:00,18.46,18.63,18.39,18.61,786708.0,18.2146,18.3823,18.1455,18.3626,786708.0
2018-02-12 11:00:00,18.62,18.75,18.54,18.69,569448.0,18.3725,18.5007,18.2935,18.4415,569448.0
2018-02-12 11:30:00,18.68,18.91,18.65,18.91,524460.0,18.4317,18.6586,18.4021,18.6586,524460.0
2018-02-12 12:00:00,18.91,18.97,18.83,18.9,635232.0,18.6586,18.7178,18.5797,18.6487,635232.0
2018-02-12 12:30:00,18.9,18.91,18.8,18.84,290224.0,18.6487,18.6586,18.5501,18.5895,290224.0
2018-02-12 13:00:00,18.87,18.88,18.75,18.81,313600.0,18.6191,18.629,18.5007,18.5599,313600.0
2018-02-12 13:30:00,18.83,19.02,18.81,18.99,435772.0,18.5797,18.7672,18.5599,18.7376,435772.0
2018-02-12 14:00:00,19.0,19.01,18.88,19.0,476380.0,18.7474,18.7573,18.629,18.7474,476380.0
2018-02-12 14:30:00,19.01,19.07,18.91,18.97,425112.0,18.7573,18.8165,18.6586,18.7178,425112.0
2018-02-12 15:00:00,18.98,19.14,18.97,19.08,1009480.0,18.7277,18.8856,18.7178,18.8264,1009480.0
2018-02-12 15:30:00,19.07,19.08,18.8,18.9,1295812.0,18.8165,18.8264,18.5501,18.6487,1295812.0
2018-02-13 09:30:00,18.69,18.84,18.61,18.75,1145544.0,18.4415,18.5895,18.3626,18.5007,1145544.0
2018-02-13 10:00:00,18.76,18.97,18.76,18.88,773628.0,18.5106,18.7178,18.5106,18.629,773628.0
2018-02-13 10:30:00,18.89,18.99,18.82,18.93,446672.0,18.6389,18.7376,18.5698,18.6783,446672.0
2018-02-13 11:00:00,18.92,18.93,18.81,18.85,315764.0,18.6685,18.6783,18.5599,18.5994,315764.0
2018-02-13 11:30:00,18.84,18.91,18.79,18.91,216968.0,18.5895,18.6586,18.5402,18.6586,216968.0
2018-02-13 12:00:00,18.9,18.93,18.84,18.85,135164.0,18.6487,18.6783,18.5895,18.5994,135164.0
2018-02-13 12:30:00,18.86,18.88,18.78,18.82,168204.0,18.6093,18.629,18.5303,18.5698,168204.0
2018-02-13 13:00:00,18.82,19.06,18.82,19.0,318096.0,18.5698,18.8066,18.5698,18.7474,318096.0
2018-02-13 13:30:00,19.0,19.07,18.98,19.03,263988.0,18.7474,18.8165,18.7277,18.777,263988.0
2018-02-13 14:00:00,19.04,19.14,19.03,19.08,200608.0,18.7869,18.8856,18.777,18.8264,200608.0
2018-02-13 14:30:00,19.08,19.11,19.0,19.11,256492.0,18.8264,18.856,18.7474,18.856,256492.0
2018-02-13 15:00:00,19.1,19.14,19.02,19.11,262160.0,18.8461,18.8856,18.7672,18.856,262160.0
2018-02-13 15:30:00,19.1,19.16,19.05,19.07,984088.0,18.8461,18.9053,18.7968,18.8165,984088.0
2018-02-14 09:30:00,18.86,19.19,18.85,19.03,1212016.0,18.6093,18.9349,18.5994,18.777,1212016.0
2018-02-14 10:00:00,19.05,19.43,19.02,19.38,1136352.0,18.7968,19.1717,18.7672,19.1224,1136352.0
2018-02-14 10:30:00,19.38,19.49,19.29,19.39,684320.0,19.1224,19.2309,19.0336,19.1322,684320.0
2018-02-14 11:00:00,19.39,19.48,19.34,19.45,756152.0,19.1322,19.221,19.0829,19.1914,756152.0
2018-02-14 11:30:00,19.45,19.56,19.38,19.4,675560.0,19.1914,19.3,19.1224,19.1421,675560.0
2018-02-14 12:00:00,19.4,19.46,19.32,19.45,331328.0,19.1421,19.2013,19.0632,19.1914,331328.0
2018-02-14 12:30:00,19.45,19.59,19.43,19.58,495464.0,19.1914,19.3296,19.1717,19.3197,495464.0
2018-02-14 13:00:00,19.58,19.68,19.58,19.61,492084.0,19.3197,19.4184,19.3197,19.3493,492084.0
2018-02-14 13:30:00,19.62,19.71,19.61,19.67,366840.0,19.3592,19.448,19.3493,19.4085,366840.0
2018-02-14 14:00:00,19.68,19.75,19.66,19.67,784820.0,19.4184,19.4874,19.3986,19.4085,784820.0
2018-02-14 14:30:00,19.66,19.73,19.65,19.72,511068.0,19.3986,19.4677,19.3888,19.4578,511068.0
2018-02-14 15:00:00,19.72,19.84,19.72,19.81,1087324.0,19.4578,19.5763,19.4578,19.5467,1087324.0
2018-02-14 15:30:00,19.78,19.86,19.75,19.8,825568.0,19.517,19.596,19.4874,19.5368,825568.0
2018-02-15 09:30:00,20.15,20.24,19.93,20.23,1819224.0,19.8821,19.9709,19.6651,19.9611,1819224.0
2018-02-15 10:00:00,20.24,20.24,20.07,20.21,1094256.0,19.9709,19.9709,19.8032,19.9413,1094256.0
2018-02-15 10:30:00,20.2,20.22,19.79,19.81,1454400.0,19.9315,19.9512,19.5269,19.5467,1454400.0
2018-02-15 11:00:00,19.8,20.12,19.73,20.12,1426164.0,19.5368,19.8525,19.4677,19.8525,1426164.0
2018-02-15 11:30:00,20.12,20.18,20.04,20.13,541380.0,19.8525,19.9117,19.7736,19.8624,541380.0
2018-02-15 12:00:00,20.15,20.18,20.08,20.15,517132.0,19.8821,19.9117,19.8131,19.8821,517132.0
2018-02-15 12:30:00,20.18,20.27,20.18,20.26,278064.0,19.9117,20.0005,19.9117,19.9907,278064.0
2018-02-15 13:00:00,20.28,20.4,20.28,20.29,515776.0,20.0104,20.1288,20.0104,20.0203,515776.0
2018-02-15 13:30:00,20.29,20.34,20.24,20.31,369880.0,20.0203,20.0696,19.9709,20.04,369880.0
2018-02-15 14:00:00,20.31,20.4,20.29,20.39,352796.0,20.04,20.1288,20.0203,20.1189,352796.0
2018-02-15 14:30:00,20.39,20.44,20.37,20.39,454364.0,20.1189,20.1683,20.0992,20.1189,454364.0
2018-02-15 15:00:00,20.4,20.48,20.4,20.45,464072.0,20.1288,20.2077,20.1288,20.1781,464072.0
2018-02-15 15:30:00,20.43,20.51,20.37,20.51,1142396.0,20.1584,20.2373,20.0992,20.2373,1142396.0
2018-02-16 09:30:00,20.4,20.65,20.39,20.54,1698548.0,20.1288,20.3755,20.1189,20.2669,1698548.0
2018-02-16 10:00:00,20.54,20.64,20.43,20.64,772988.0,20.2669,20.3656,20.1584,20.3656,772988.0
2018-02-16 10:30:00,20.64,20.7,20.58,20.61,1030136.0,20.3656,20.4248,20.3064,20.336,1030136.0
2018-02-16 11:00:00,20.61,20.7,20.56,20.63,612968.0,20.336,20.4248,20.2867,20.3558,612968.0
2018-02-16 11:30:00,20.63,20.71,20.61,20.69,300936.0,20.3558,20.4347,20.336,20.415,300936.0
2018-02-16 12:00:00,20.7,20.73,20.66,20.72,205928.0,20.4248,20.4544,20.3854,20.4446,205928.0
2018-02-16 12:30:00,20.73,20.78,20.57,20.66,604920.0,20.4544,20.5038,20.2965,20.3854,604920.0
2018-02-16 13:00:00,20.67,20.7,20.42,20.46,555392.0,20.3952,20.4248,20.1485,20.188,555392.0
2018-02-16 13:30:00,20.45,20.58,20.35,20.44,580396.0,20.1781,20.3064,20.0795,20.1683,580396.0
2018-02-16 14:00:00,20.47,20.52,20.28,20.41,824780.0,20.1979,20.2472,20.0104,20.1387,824780.0
2018-02-16 14:30:00,20.36,20.49,20.36,20.49,220076.0,20.0893,20.2176,20.0893,20.2176,220076.0
2018-02-16 15:00:00,20.49,20.54,20.43,20.49,370520.0,20.2176,20.2669,20.1584,20.2176,370520.0
2018-02-16 15:30:00,20.48,20.51,20.35,20.36,972616.0,20.2077,20.2373,20.0795,20.0893,972616.0
2018-02-20 09:30:00,20.2,20.49,20.18,20.39,1243336.0,19.9315,20.2176,19.9117,20.1189,1243336.0
2018-02-20 10:00:00,20.41,20.57,20.38,20.49,527536.0,20.1387,20.2965,20.1091,20.2176,527536.0
2018-02-20 10:30:00,20.48,20.52,20.4,20.46,362540.0,20.2077,20.2472,20.1288,20.188,362540.0
2018-02-20 11:00:00,20.47,20.68,20.47,20.68,407340.0,20.1979,20.4051,20.1979,20.4051,407340.0
2018-02-20 11:30:00,20.69,20.74,20.63,20.73,248540.0,20.415,20.4643,20.3558,20.4544,248540.0
2018-02-20 12:00:00,20.73,20.76,20.7,20.72,252816.0,20.4544,20.484,20.4248,20.4446,252816.0
2018-02-20 12:30:00,20.72,20.76,20.69,20.75,297536.0,20.4446,20.484,20.415,20.4742,297536.0
2018-02-20 13:00:00,20.74,20.74,20.61,20.63,228836.0,20.4643,20.4643,20.336,20.3558,228836.0
2018-02-20 13:30:00,20.62,20.76,20.61,20.74,175444.0,20.3459,20.484,20.336,20.4643,175444.0
2018-02-20 14:00:00,20.75,20.75,20.59,20.6,436952.0,20.4742,20.4742,20.3163,20.3261,436952.0
2018-02-20 14:30:00,20.6,20.67,20.42,20.45,462528.0,20.3261,20.3952,20.1485,20.1781,462528.0
2018-02-20 15:00:00,20.47,20.49,20.21,20.32,1279092.0,20.1979,20.2176,19.9413,20.0499,1279092.0
2018-02-20 15:30:00,20.32,20.47,20.28,20.41,700868.0,20.0499,20.1979,20.0104,20.1387,700868.0
2018-02-21 09:30:00,20.6,20.7,20.55,20.64,975268.0,20.3261,20.4248,20.2768,20.3656,975268.0
2018-02-21 10:00:00,20.65,20.74,20.59,20.73,483164.0,20.3755,20.4643,20.3163,20.4544,483164.0
2018-02-21 10:30:00,20.73,20.78,20.7,20.76,569320.0,20.4544,20.5038,20.4248,20.484,569320.0
2018-02-21 11:00:00,20.77,20.83,20.71,20.83,460444.0,20.4939,20.5531,20.4347,20.5531,460444.0
2018-02-21 11:30:00,20.83,20.88,20.76,20.77,164860.0,20.5531,20.6024,20.484,20.4939,164860.0
2018-02-21 12:00:00,20.78,20.8,20.68,20.7,216400.0,20.5038,20.5235,20.4051,20.4248,216400.0
2018-02-21 12:30:00,20.7,20.76,20.68,20.75,208640.0,20.4248,20.484,20.4051,20.4742,208640.0
2018-02-21 13:00:00,20.75,20.77,20.73,20.77,100808.0,20.4742,20.4939,20.4544,20.4939,100808.0
2018-02-21 13:30:00,20.78,20.8,20.73,20.78,189792.0,20.5038,20.5235,20.4544,20.5038,189792.0
2018-02-21 14:00:00,20.77,21.02,20.74,20.93,1405664.0,20.4939,20.7406,20.4643,20.6518,1405664.0
2018-02-21 14:30:00,20.94,20.96,20.75,20.79,890532.0,20.6616,20.6814,20.4742,20.5136,890532.0
2018-02-21 15:00:00,20.8,20.8,20.47,20.63,1814248.0,20.5235,20.5235,20.1979,20.3558,1814248.0
2018-02-21 15:30:00,20.63,20.71,20.28,20.28,1660828.0,20.3558,20.4347,20.0104,20.0104,1660828.0
2018-02-22 09:30:00,20.49,20.63,20.4,20.47,1003980.0,20.2176,20.3558,20.1288,20.1979,1003980.0
2018-02-22 10:00:00,20.47,20.62,20.39,20.59,685944.0,20.1979,20.3459,20.1189,20.3163,685944.0
2018-02-22 10:30:00,20.6,20.67,20.54,20.57,659672.0,20.3261,20.3952,20.2669,20.2965,659672.0
2018-02-22 11:00:00,20.57,20.67,20.55,20.65,541000.0,20.2965,20.3952,20.2768,20.3755,541000.0
2018-02-22 11:30:00,20.64,20.69,20.55,20.65,605848.0,20.3656,20.415,20.2768,20.3755,605848.0
2018-02-22 12:00:00,20.66,20.68,20.58,20.59,473896.0,20.3854,20.4051,20.3064,20.3163,473896.0
2018-02-22 12:30:00,20.6,20.6,20.38,20.45,540848.0,20.3261,20.3261,20.1091,20.1781,540848.0
2018-02-22 13:00:00,20.45,20.5,20.33,20.4,466540.0,20.1781,20.2275,20.0597,20.1288,466540.0
2018-02-22 13:30:00,20.4,20.42,20.23,20.36,400580.0,20.1288,20.1485,19.9611,20.0893,400580.0
2018-02-22 14:00:00,20.37,20.48,20.35,20.48,363384.0,20.0992,20.2077,20.0795,20.2077,363384.0
2018-02-22 14:30:00,20.48,20.5,20.26,20.26,483600.0,20.2077,20.2275,19.9907,19.9907,483600.0
2018-02-22 15:00:00,20.28,20.39,20.22,20.33,542528.0,20.0104,20.1189,19.9512,20.0597,542528.0
2018-02-22 15:30:00,20.34,20.38,20.19,20.31,979116.0,20.0696,20.1091,19.9216,20.04,979116.0
2018-02-23 09:30:00,20.6,20.66,20.52,20.57,880084.0,20.3261,20.3854,20.2472,20.2965,880084.0
2018-02-23 10:00:00,20.56,20.62,20.46,20.47,446188.0,20.2867,20.3459,20.188,20.1979,446188.0
2018-02-23 10:30:00,20.48,20.61,20.45,20.6,476256.0,20.2077,20.336,20.1781,20.3261,476256.0
2018-02-23 11:00:00,20.6,20.7,20.6,20.67,563340.0,20.3261,20.4248,20.3261,20.3952,563340.0
2018-02-23 11:30:00,20.68,20.75,20.67,20.74,191064.0,20.4051,20.4742,20.3952,20.4643,191064.0
2018-02-23 12:00:00,20.73,20.77,20.7,20.7,419548.0,20.4544,20.4939,20.4248,20.4248,419548.0
2018-02-23 12:30:00,20.7,20.76,20.69,20.74,340976.0,20.4248,20.484,20.415,20.4643,340976.0
2018-02-23 13:00:00,20.74,20.74,20.67,20.74,349692.0,20.4643,20.4643,20.3952,20.4643,349692.0
2018-02-23 13:30:00,20.75,20.79,20.74,20.79,160228.0,20.4742,20.5136,20.4643,20.5136,160228.0
2018-02-23 14:00:00,20.79,20.83,20.75,20.81,285824.0,20.5136,20.5531,20.4742,20.5334,285824.0
2018-02-23 14:30:00,20.81,20.98,20.8,20.96,359800.0,20.5334,20.7011,20.5235,20.6814,359800.0
2018-02-23 15:00:00,20.96,21.08,20.96,21.06,498944.0,20.6814,20.7998,20.6814,20.78,498944.0
2018-02-23 15:30:00,21.06,21.11,21.0,21.11,1225952.0,20.78,20.8294,20.7208,20.8294,1225952.0
2018-02-26 09:30:00,21.31,21.5,21.29,21.44,1290924.0,21.0267,21.2142,21.007,21.155,1290924.0
2018-02-26 10:00:00,21.45,21.5,21.36,21.38,589832.0,21.1648,21.2142,21.076,21.0958,589832.0
2018-02-26 10:30:00,21.39,21.42,21.32,21.35,462224.0,21.1056,21.1352,21.0366,21.0662,462224.0
2018-02-26 11:00:00,21.36,21.49,21.33,21.48,486880.0,21.076,21.2043,21.0464,21.1945,486880.0
2018-02-26 11:30:00,21.49,21.51,21.46,21.47,218876.0,21.2043,21.2241,21.1747,21.1846,218876.0
2018-02-26 12:00:00,21.47,21.52,21.46,21.51,316304.0,21.1846,21.2339,21.1747,21.2241,316304.0
2018-02-26 12:30:00,21.51,21.55,21.46,21.53,485624.0,21.2241,21.2635,21.1747,21.2438,485624.0
2018-02-26 13:00:00,21.54,21.55,21.52,21.55,197116.0,21.2537,21.2635,21.2339,21.2635,197116.0
2018-02-26 13:30:00,21.55,21.56,21.51,21.55,543716.0,21.2635,21.2734,21.2241,21.2635,543716.0
2018-02-26 14:00:00,21.55,21.62,21.52,21.58,738468.0,21.2635,21.3326,21.2339,21.2931,738468.0
2018-02-26 14:30:00,21.58,21.61,21.55,21.57,255500.0,21.2931,21.3227,21.2635,21.2833,255500.0
2018-02-26 15:00:00,21.58,21.66,21.58,21.65,429156.0,21.2931,21.3721,21.2931,21.3622,429156.0
2018-02-26 15:30:00,21.65,21.67,21.58,21.67,492588.0,21.3622,21.3819,21.2931,21.3819,492588.0
2018-02-27 09:30:00,21.69,21.71,21.5,21.53,1235144.0,21.4017,21.4214,21.2142,21.2438,1235144.0
2018-02-27 10:00:00,21.53,21.76,21.52,21.73,774016.0,21.2438,21.4707,21.2339,21.4411,774016.0
2018-02-27 10:30:00,21.74,21.74,21.4,21.43,1601600.0,21.451,21.451,21.1155,21.1451,1601600.0
2018-02-27 11:00:00,21.41,21.54,21.38,21.39,1172656.0,21.1254,21.2537,21.0958,21.1056,1172656.0
2018-02-27 11:30:00,21.4,21.48,21.31,21.32,1120104.0,21.1155,21.1945,21.0267,21.0366,1120104.0
2018-02-27 12:00:00,21.33,21.39,21.17,21.26,1042680.0,21.0464,21.1056,20.8886,20.9774,1042680.0
2018-02-27 12:30:00,21.26,21.46,21.25,21.45,2146868.0,20.9774,21.1747,20.9675,21.1648,2146868.0
2018-02-27 13:00:00,21.45,21.48,21.4,21.43,657344.0,21.1648,21.1945,21.1155,21.1451,657344.0
2018-02-27 13:30:00,21.43,21.46,21.34,21.38,369860.0,21.1451,21.1747,21.0563,21.0958,369860.0
2018-02-27 14:00:00,21.38,21.39,21.28,21.36,455776.0,21.0958,21.1056,20.9971,21.076,455776.0
2018-02-27 14:30:00,21.35,21.43,21.29,21.36,494412.0,21.0662,21.1451,21.007,21.076,494412.0
2018-02-27 15:00:00,21.34,21.38,21.16,21.25,539028.0,21.0563,21.0958,20.8787,20.9675,539028.0
2018-02-27 15:30:00,21.27,21.33,21.13,21.13,792168.0,20.9872,21.0464,20.8491,20.8491,792168.0
2018-02-28 09:30:00,21.39,21.45,21.26,21.44,808652.0,21.1056,21.1648,20.9774,21.155,808652.0
2018-02-28 10:00:00,21.45,21.48,21.38,21.43,616144.0,21.1648,21.1945,21.0958,21.1451,616144.0
2018-02-28 10:30:00,21.44,21.46,21.18,21.24,675364.0,21.155,21.1747,20.8984,20.9576,675364.0
2018-02-28 11:00:00,21.23,21.29,21.14,21.26,537216.0,20.9478,21.007,20.859,20.9774,537216.0
2018-02-28 11:30:00,21.27,21.28,21.05,21.18,456808.0,20.9872,20.9971,20.7702,20.8984,456808.0
2018-02-28 12:00:00,21.21,21.24,21.16,21.21,268160.0,20.928,20.9576,20.8787,20.928,268160.0
2018-02-28 12:30:00,21.18,21.38,21.15,21.35,260748.0,20.8984,21.0958,20.8688,21.0662,260748.0
2018-02-28 13:00:00,21.34,21.4,21.31,21.39,363108.0,21.0563,21.1155,21.0267,21.1056,363108.0
2018-02-28 13:30:00,21.39,21.47,21.34,21.47,360632.0,21.1056,21.1846,21.0563,21.1846,360632.0
2018-02-28 14:00:00,21.48,21.52,21.45,21.46,199092.0,21.1945,21.2339,21.1648,21.1747,199092.0
2018-02-28 14:30:00,21.45,21.45,21.21,21.21,283432.0,21.1648,21.1648,20.928,20.928,283432.0
2018-02-28 15:00:00,21.24,21.25,21.07,21.14,695572.0,20.9576,20.9675,20.7899,20.859,695572.0
2018-02-28 15:30:00,21.16,21.19,20.85,20.85,1578804.0,20.8787,20.9083,20.5728,20.5728,1578804.0
2018-03-01 09:30:00,20.89,21.03,20.5,20.52,1839368.0,20.6123,20.7504,20.2275,20.2472,1839368.0
2018-03-01 10:00:00,20.52,20.9,20.47,20.89,778400.0,20.2472,20.6222,20.1979,20.6123,778400.0
2018-03-01 10:30:00,20.89,21.08,20.67,20.68,1071828.0,20.6123,20.7998,20.3952,20.4051,1071828.0
2018-03-01 11:00:00,20.71,20.87,20.68,20.73,659344.0,20.4347,20.5926,20.4051,20.4544,659344.0
2018-03-01 11:30:00,20.72,20.93,20.71,20.88,384296.0,20.4446,20.6518,20.4347,20.6024,384296.0
2018-03-01 12:00:00,20.88,20.88,20.58,20.64,393268.0,20.6024,20.6024,20.3064,20.3656,393268.0
2018-03-01 12:30:00,20.61,20.66,20.5,20.57,419360.0,20.336,20.3854,20.2275,20.2965,419360.0
2018-03-01 13:00:00,20.52,20.52,20.24,20.37,1253592.0,20.2472,20.2472,19.9709,20.0992,1253592.0
2018-03-01 13:30:00,20.37,20.4,20.02,20.02,878564.0,20.0992,20.1288,19.7539,19.7539,878564.0
2018-03-01 14:00:00,20.03,20.1,19.82,20.1,1764952.0,19.7637,19.8328,19.5565,19.8328,1764952.0
2018-03-01 14:30:00,20.1,20.19,19.95,20.13,1902376.0,19.8328,19.9216,19.6848,19.8624,1902376.0
2018-03-01 15:00:00,20.14,20.42,20.0,20.31,1675064.0,19.8723,20.1485,19.7341,20.04,1675064.0
2018-03-01 15:30:00,20.32,20.36,20.05,20.2,1600476.0,20.0499,20.0893,19.7835,19.9315,1600476.0
2018-03-02 09:30:00,19.69,19.91,19.56,19.8,2085300.0,19.4282,19.6453,19.3,19.5368,2085300.0
2018-03-02 10:00:00,19.81,19.88,19.69,19.8,954064.0,19.5467,19.6157,19.4282,19.5368,954064.0
2018-03-02 10:30:00,19.79,20.06,19.77,19.91,696500.0,19.5269,19.7933,19.5072,19.6453,696500.0
2018-03-02 11:00:00,19.91,20.09,19.85,20.09,505060.0,19.6453,19.8229,19.5861,19.8229,505060.0
2018-03-02 11:30:00,20.09,20.25,19.99,20.25,613456.0,19.8229,19.9808,19.7243,19.9808,613456.0
2018-03-02 12:00:00,20.24,20.29,20.15,20.28,488912.0,19.9709,20.0203,19.8821,20.0104,488912.0
2018-03-02 12:30:00,20.28,20.39,20.16,20.35,332512.0,20.0104,20.1189,19.892,20.0795,332512.0
2018-03-02 13:00:00,20.33,20.35,20.11,20.13,442612.0,20.0597,20.0795,19.8427,19.8624,442612.0
2018-03-02 13:30:00,20.11,20.2,20.01,20.15,468408.0,19.8427,19.9315,19.744,19.8821,468408.0
2018-03-02 14:00:00,20.2,20.35,20.2,20.25,394164.0,19.9315,20.0795,19.9315,19.9808,394164.0
2018-03-02 14:30:00,20.27,20.41,20.21,20.27,451464.0,20.0005,20.1387,19.9413,20.0005,451464.0
2018-03-02 15:00:00,20.27,20.36,20.18,20.34,463044.0,20.0005,20.0893,19.9117,20.0696,463044.0
2018-03-02 15:30:00,20.34,20.63,20.33,20.55,1169116.0,20.0696,20.3558,20.0597,20.2768,1169116.0
2018-03-05 09:30:00,20.37,20.49,20.26,20.35,850664.0,20.0992,20.2176,19.9907,20.0795,850664.0
2018-03-05 10:00:00,20.36,20.4,20.22,20.36,782660.0,20.0893,20.1288,19.9512,20.0893,782660.0
2018-03-05 10:30:00,20.36,20.6,20.33,20.6,778904.0,20.0893,20.3261,20.0597,20.3261,778904.0
2018-03-05 11:00:00,20.59,20.77,20.59,20.74,992060.0,20.3163,20.4939,20.3163,20.4643,992060.0
2018-03-05 11:30:00,20.74,20.92,20.73,20.9,790220.0,20.4643,20.6419,20.4544,20.6222,790220.0
2018-03-05 12:00:00,20.9,20.98,20.83,20.89,685744.0,20.6222,20.7011,20.5531,20.6123,685744.0
2018-03-05 12:30:00,20.9,20.99,20.86,20.99,743984.0,20.6222,20.711,20.5827,20.711,743984.0
2018-03-05 13:00:00,20.99,21.07,20.97,20.98,521660.0,20.711,20.7899,20.6912,20.7011,521660.0
2018-03-05 13:30:00,20.98,21.01,20.89,20.97,251760.0,20.7011,20.7307,20.6123,20.6912,251760.0
2018-03-05 14:00:00,20.97,20.99,20.81,20.9,252092.0,20.6912,20.711,20.5334,20.6222,252092.0
2018-03-05 14:30:00,20.91,21.07,20.91,21.07,517812.0,20.632,20.7899,20.632,20.7899,517812.0
2018-03-05 15:00:00,21.07,21.11,21.0,21.01,639696.0,20.7899,20.8294,20.7208,20.7307,639696.0
2018-03-05 15:30:00,21.01,21.09,20.98,21.0,945652.0,20.7307,20.8096,20.7011,20.7208,945652.0
2018-03-06 09:30:00,21.21,21.3,21.09,21.27,1678964.0,20.928,21.0168,20.8096,20.9872,1678964.0
2018-03-06 10:00:00,21.27,21.32,21.14,21.31,959288.0,20.9872,21.0366,20.859,21.0267,959288.0
2018-03-06 10:30:00,21.3,21.33,21.03,21.05,983648.0,21.0168,21.0464,20.7504,20.7702,983648.0
2018-03-06 11:00:00,21.04,21.11,20.93,20.96,870972.0,20.7603,20.8294,20.6518,20.6814,870972.0
2018-03-06 11:30:00,20.97,21.11,20.94,21.11,690736.0,20.6912,20.8294,20.6616,20.8294,690736.0
2018-03-06 12:00:00,21.11,21.13,21.05,21.05,340716.0,20.8294,20.8491,20.7702,20.7702,340716.0
2018-03-06 12:30:00,21.05,21.23,21.04,21.22,428812.0,20.7702,20.9478,20.7603,20.9379,428812.0
2018-03-06 13:00:00,21.23,21.25,21.17,21.21,428784.0,20.9478,20.9675,20.8886,20.928,428784.0
2018-03-06 13:30:00,21.2,21.22,21.06,21.09,414752.0,20.9182,20.9379,20.78,20.8096,414752.0
2018-03-06 14:00:00,21.1,21.13,21.05,21.09,304564.0,20.8195,20.8491,20.7702,20.8096,304564.0
2018-03-06 14:30:00,21.09,21.23,21.09,21.18,353420.0,20.8096,20.9478,20.8096,20.8984,353420.0
2018-03-06 15:00:00,21.17,21.19,21.08,21.15,331936.0,20.8886,20.9083,20.7998,20.8688,331936.0
2018-03-06 15:30:00,21.14,21.19,21.1,21.18,758980.0,20.859,20.9083,20.8195,20.8984,758980.0
2018-03-07 09:30:00,20.86,21.08,20.82,20.95,1505672.0,20.5827,20.7998,20.5432,20.6715,1505672.0
2018-03-07 10:00:00,20.94,21.1,20.91,21.08,710160.0,20.6616,20.8195,20.632,20.7998,710160.0
2018-03-07 10:30:00,21.08,21.2,21.03,21.16,655604.0,20.7998,20.9182,20.7504,20.8787,655604.0
2018-03-07 11:00:00,21.15,21.16,20.97,21.04,660616.0,20.8688,20.8787,20.6912,20.7603,660616.0
2018-03-07 11:30:00,21.05,21.09,20.9,20.9,536460.0,20.7702,20.8096,20.6222,20.6222,536460.0
2018-03-07 12:00:00,20.9,20.93,20.79,20.92,616788.0,20.6222,20.6518,20.5136,20.6419,616788.0
2018-03-07 12:30:00,20.91,21.02,20.89,21.01,249540.0,20.632,20.7406,20.6123,20.7307,249540.0
2018-03-07 13:00:00,20.97,21.07,20.88,21.07,301436.0,20.6912,20.7899,20.6024,20.7899,301436.0
2018-03-07 13:30:00,21.09,21.1,21.04,21.08,239144.0,20.8096,20.8195,20.7603,20.7998,239144.0
2018-03-07 14:00:00,21.07,21.17,21.04,21.1,414524.0,20.7899,20.8886,20.7603,20.8195,414524.0
2018-03-07 14:30:00,21.12,21.18,21.09,21.12,430104.0,20.8392,20.8984,20.8096,20.8392,430104.0
2018-03-07 15:00:00,21.12,21.26,21.12,21.25,481624.0,20.8392,20.9774,20.8392,20.9675,481624.0
2018-03-07 15:30:00,21.25,21.31,21.24,21.28,795548.0,20.9675,21.0267,20.9576,20.9971,795548.0
2018-03-08 09:30:00,21.44,21.52,21.4,21.42,891736.0,21.155,21.2339,21.1155,21.1352,891736.0
2018-03-08 10:00:00,21.43,21.48,21.36,21.44,308420.0,21.1451,21.1945,21.076,21.155,308420.0
2018-03-08 10:30:00,21.41,21.44,21.34,21.4,455416.0,21.1254,21.155,21.0563,21.1155,455416.0
2018-03-08 11:00:00,21.38,21.54,21.38,21.5,309584.0,21.0958,21.2537,21.0958,21.2142,309584.0
2018-03-08 11:30:00,21.48,21.5,21.41,21.49,176068.0,21.1945,21.2142,21.1254,21.2043,176068.0
2018-03-08 12:00:00,21.48,21.5,21.36,21.45,251320.0,21.1945,21.2142,21.076,21.1648,251320.0
2018-03-08 12:30:00,21.44,21.49,21.4,21.45,229904.0,21.155,21.2043,21.1155,21.1648,229904.0
2018-03-08 13:00:00,21.46,21.48,21.28,21.33,284052.0,21.1747,21.1945,20.9971,21.0464,284052.0
2018-03-08 13:30:00,21.32,21.39,21.29,21.37,195080.0,21.0366,21.1056,21.007,21.0859,195080.0
2018-03-08 14:00:00,21.37,21.39,21.3,21.39,120748.0,21.0859,21.1056,21.0168,21.1056,120748.0
2018-03-08 14:30:00,21.37,21.49,21.34,21.48,384664.0,21.0859,21.2043,21.0563,21.1945,384664.0
2018-03-08 15:00:00,21.48,21.53,21.48,21.49,557456.0,21.1945,21.2438,21.1945,21.2043,557456.0
2018-03-08 15:30:00,21.5,21.51,21.33,21.5,1030456.0,21.2142,21.2241,21.0464,21.2142,1030456.0
2018-03-09 09:30:00,21.83,21.86,21.75,21.84,1214736.0,21.5398,21.5694,21.4609,21.5497,1214736.0
2018-03-09 10:00:00,21.85,21.98,21.83,21.94,669476.0,21.5595,21.6878,21.5398,21.6483,669476.0
2018-03-09 10:30:00,21.93,22.05,21.91,22.0,547080.0,21.6385,21.7569,21.6187,21.7075,547080.0
2018-03-09 11:00:00,22.0,22.06,21.99,22.05,591316.0,21.7075,21.7667,21.6977,21.7569,591316.0
2018-03-09 11:30:00,22.06,22.08,22.04,22.06,249384.0,21.7667,21.7865,21.747,21.7667,249384.0
2018-03-09 12:00:00,22.08,22.16,22.08,22.12,381772.0,21.7865,21.8654,21.7865,21.8259,381772.0
2018-03-09 12:30:00,22.12,22.17,22.11,22.11,253832.0,21.8259,21.8753,21.8161,21.8161,253832.0
2018-03-09 13:00:00,22.13,22.17,22.13,22.16,213784.0,21.8358,21.8753,21.8358,21.8654,213784.0
2018-03-09 13:30:00,22.15,22.19,22.13,22.17,270136.0,21.8555,21.895,21.8358,21.8753,270136.0
2018-03-09 14:00:00,22.18,22.24,22.15,22.18,427392.0,21.8851,21.9443,21.8555,21.8851,427392.0
2018-03-09 14:30:00,22.18,22.22,22.18,22.22,356392.0,21.8851,21.9246,21.8851,21.9246,356392.0
2018-03-09 15:00:00,22.22,22.25,22.2,22.25,380492.0,21.9246,21.9542,21.9049,21.9542,380492.0
2018-03-09 15:30:00,22.25,22.32,22.23,22.32,1432864.0,21.9542,22.0233,21.9345,22.0233,1432864.0
2018-03-12 09:30:00,22.47,22.59,22.42,22.56,886676.0,22.1713,22.2897,22.122,22.2601,886676.0
2018-03-12 10:00:00,22.56,22.62,22.54,22.59,708852.0,22.2601,22.3193,22.2404,22.2897,708852.0
2018-03-12 10:30:00,22.58,22.59,22.48,22.5,853272.0,22.2798,22.2897,22.1812,22.2009,853272.0
2018-03-12 11:00:00,22.48,22.54,22.37,22.4,543136.0,22.1812,22.2404,22.0726,22.1022,543136.0
2018-03-12 11:30:00,22.4,22.58,22.39,22.58,814708.0,22.1022,22.2798,22.0924,22.2798,814708.0
2018-03-12 12:00:00,22.57,22.65,22.57,22.6,468444.0,22.27,22.3489,22.27,22.2996,468444.0
2018-03-12 12:30:00,22.6,22.62,22.57,22.61,325932.0,22.2996,22.3193,22.27,22.3094,325932.0
2018-03-12 13:00:00,22.61,22.68,22.61,22.65,394216.0,22.3094,22.3785,22.3094,22.3489,394216.0
2018-03-12 13:30:00,22.65,22.68,22.58,22.58,298808.0,22.3489,22.3785,22.2798,22.2798,298808.0
2018-03-12 14:00:00,22.56,22.61,22.47,22.52,388624.0,22.2601,22.3094,22.1713,22.2206,388624.0
2018-03-12 14:30:00,22.52,22.54,22.46,22.53,456020.0,22.2206,22.2404,22.1614,22.2305,456020.0
2018-03-12 15:00:00,22.52,22.6,22.52,22.59,360016.0,22.2206,22.2996,22.2206,22.2897,360016.0
2018-03-12 15:30:00,22.57,22.67,22.52,22.52,989044.0,22.27,22.3686,22.2206,22.2206,989044.0
2018-03-13 09:30:00,22.76,22.87,22.74,22.77,1080284.0,22.4574,22.566,22.4377,22.4673,1080284.0
2018-03-13 10:00:00,22.77,22.84,22.71,22.75,560288.0,22.4673,22.5364,22.4081,22.4476,560288.0
2018-03-13 10:30:00,22.75,22.75,22.52,22.53,834372.0,22.4476,22.4476,22.2206,22.2305,834372.0
2018-03-13 11:00:00,22.54,22.54,22.25,22.29,1362564.0,22.2404,22.2404,21.9542,21.9937,1362564.0
2018-03-13 11:30:00,22.31,22.38,22.23,22.32,922520.0,22.0134,22.0825,21.9345,22.0233,922520.0
2018-03-13 12:00:00,22.31,22.31,22.03,22.22,714408.0,22.0134,22.0134,21.7371,21.9246,714408.0
2018-03-13 12:30:00,22.22,22.33,22.19,22.3,312944.0,21.9246,22.0332,21.895,22.0035,312944.0
2018-03-13 13:00:00,22.32,22.37,22.3,22.32,290580.0,22.0233,22.0726,22.0035,22.0233,290580.0
2018-03-13 13:30:00,22.33,22.35,22.19,22.2,341888.0,22.0332,22.0529,21.895,21.9049,341888.0
2018-03-13 14:00:00,22.2,22.25,22.09,22.11,403240.0,21.9049,21.9542,21.7963,21.8161,403240.0
2018-03-13 14:30:00,22.13,22.22,22.01,22.1,682064.0,21.8358,21.9246,21.7174,21.8062,682064.0
2018-03-13 15:00:00,22.11,22.14,21.89,21.93,851296.0,21.8161,21.8457,21.599,21.6385,851296.0
2018-03-13 15:30:00,21.93,22.02,21.85,21.99,1204012.0,21.6385,21.7273,21.5595,21.6977,1204012.0
2018-03-14 09:30:00,22.18,22.23,22.0,22.06,1278212.0,21.8851,21.9345,21.7075,21.7667,1278212.0
2018-03-14 10:00:00,22.08,22.2,21.98,22.06,1702128.0,21.7865,21.9049,21.6878,21.7667,1702128.0
2018-03-14 10:30:00,22.08,22.16,22.02,22.1,558168.0,21.7865,21.8654,21.7273,21.8062,558168.0
2018-03-14 11:00:00,22.14,22.14,21.89,21.99,418956.0,21.8457,21.8457,21.599,21.6977,418956.0
2018-03-14 11:30:00,21.99,22.02,21.78,21.84,886260.0,21.6977,21.7273,21.4905,21.5497,886260.0
2018-03-14 12:00:00,21.85,21.93,21.76,21.91,429884.0,21.5595,21.6385,21.4707,21.6187,429884.0
2018-03-14 12:30:00,21.93,22.06,21.91,22.0,502764.0,21.6385,21.7667,21.6187,21.7075,502764.0
2018-03-14 13:00:00,21.99,22.03,21.89,21.98,422084.0,21.6977,21.7371,21.599,21.6878,422084.0
2018-03-14 13:30:00,22.0,22.19,22.0,22.13,477720.0,21.7075,21.895,21.7075,21.8358,477720.0
2018-03-14 14:00:00,22.14,22.15,22.06,22.1,297988.0,21.8457,21.8555,21.7667,21.8062,297988.0
2018-03-14 14:30:00,22.1,22.13,21.86,21.99,452920.0,21.8062,21.8358,21.5694,21.6977,452920.0
2018-03-14 15:00:00,22.0,22.0,21.86,21.91,507196.0,21.7075,21.7075,21.5694,21.6187,507196.0
2018-03-14 15:30:00,21.92,21.98,21.86,21.96,417440.0,21.6286,21.6878,21.5694,21.6681,417440.0
2018-03-15 09:30:00,22.0,22.0,21.79,21.91,733772.0,21.7075,21.7075,21.5003,21.6187,733772.0
2018-03-15 10:00:00,21.91,22.0,21.9,22.0,769008.0,21.6187,21.7075,21.6089,21.7075,769008.0
2018-03-15 10:30:00,22.0,22.05,21.94,22.03,666968.0,21.7075,21.7569,21.6483,21.7371,666968.0
2018-03-15 11:00:00,22.04,22.17,22.04,22.15,734548.0,21.747,21.8753,21.747,21.8555,734548.0
2018-03-15 11:30:00,22.15,22.15,22.03,22.06,533492.0,21.8555,21.8555,21.7371,21.7667,533492.0
2018-03-15 12:00:00,22.07,22.08,21.99,22.01,447620.0,21.7766,21.7865,21.6977,21.7174,447620.0
2018-03-15 12:30:00,22.02,22.04,21.94,22.0,382372.0,21.7273,21.747,21.6483,21.7075,382372.0
2018-03-15 13:00:00,22.0,22.02,21.9,21.94,334148.0,21.7075,21.7273,21.6089,21.6483,334148.0
2018-03-15 13:30:00,21.97,21.97,21.78,21.78,530404.0,21.6779,21.6779,21.4905,21.4905,530404.0
2018-03-15 14:00:00,21.78,21.88,21.75,21.81,609284.0,21.4905,21.5891,21.4609,21.5201,609284.0
2018-03-15 14:30:00,21.83,21.91,21.79,21.91,298044.0,21.5398,21.6187,21.5003,21.6187,298044.0
2018-03-15 15:00:00,21.9,21.92,21.85,21.92,415408.0,21.6089,21.6286,21.5595,21.6286,415408.0
2018-03-15 15:30:00,21.91,21.95,21.89,21.9,698940.0,21.6187,21.6582,21.599,21.6089,698940.0
2018-03-16 09:30:00,21.98,22.08,21.96,22.04,727140.0,21.6878,21.7865,21.6681,21.747,727140.0
2018-03-16 10:00:00,22.04,22.08,21.96,22.04,440968.0,21.747,21.7865,21.6681,21.747,440968.0
2018-03-16 10:30:00,22.06,22.07,21.99,22.01,215444.0,21.7667,21.7766,21.6977,21.7174,215444.0
2018-03-16 11:00:00,22.02,22.05,21.9,21.95,187912.0,21.7273,21.7569,21.6089,21.6582,187912.0
2018-03-16 11:30:00,21.97,21.98,21.76,21.78,479552.0,21.6779,21.6878,21.4707,21.4905,479552.0
2018-03-16 12:00:00,21.78,21.86,21.78,21.85,243340.0,21.4905,21.5694,21.4905,21.5595,243340.0
2018-03-16 12:30:00,21.84,21.9,21.81,21.89,475156.0,21.5497,21.6089,21.5201,21.599,475156.0
2018-03-16 13:00:00,21.89,21.92,21.82,21.82,330716.0,21.599,21.6286,21.5299,21.5299,330716.0
2018-03-16 13:30:00,21.82,21.86,21.79,21.82,162324.0,21.5299,21.5694,21.5003,21.5299,162324.0
2018-03-16 14:00:00,21.82,21.84,21.79,21.84,102884.0,21.5299,21.5497,21.5003,21.5497,102884.0
2018-03-16 14:30:00,21.82,21.87,21.81,21.83,239008.0,21.5299,21.5793,21.5201,21.5398,239008.0
2018-03-16 15:00:00,21.82,21.85,21.81,21.85,562648.0,21.5299,21.5595,21.5201,21.5595,562648.0
2018-03-16 15:30:00,21.84,21.91,21.79,21.79,1593148.0,21.5497,21.6187,21.5003,21.5003,1593148.0
2018-03-19 09:30:00,21.4,21.4,21.2,21.3,1223540.0,21.1155,21.1155,20.9182,21.0168,1223540.0
2018-03-19 10:00:00,21.29,21.32,21.16,21.27,599440.0,21.007,21.0366,20.8787,20.9872,599440.0
2018-03-19 10:30:00,21.27,21.28,20.98,21.01,475536.0,20.9872,20.9971,20.7011,20.7307,475536.0
2018-03-19 11:00:00,21.0,21.03,20.87,20.93,655136.0,20.7208,20.7504,20.5926,20.6518,655136.0
2018-03-19 11:30:00,20.91,20.91,20.6,20.63,978928.0,20.632,20.632,20.3261,20.3558,978928.0
2018-03-19 12:00:00,20.63,20.77,20.61,20.76,652316.0,20.3558,20.4939,20.336,20.484,652316.0
2018-03-19 12:30:00,20.78,20.79,20.56,20.71,577216.0,20.5038,20.5136,20.2867,20.4347,577216.0
2018-03-19 13:00:00,20.71,20.73,20.5,20.58,719900.0,20.4347,20.4544,20.2275,20.3064,719900.0
2018-03-19 13:30:00,20.58,20.7,20.57,20.67,695772.0,20.3064,20.4248,20.2965,20.3952,695772.0
2018-03-19 14:00:00,20.66,20.75,20.61,20.65,631440.0,20.3854,20.4742,20.336,20.3755,631440.0
2018-03-19 14:30:00,20.64,20.7,20.48,20.66,691632.0,20.3656,20.4248,20.2077,20.3854,691632.0
2018-03-19 15:00:00,20.65,20.78,20.59,20.69,874488.0,20.3755,20.5038,20.3163,20.415,874488.0
2018-03-19 15:30:00,20.68,20.88,20.62,20.86,1593056.0,20.4051,20.6024,20.3459,20.5827,1593056.0
2018-03-20 09:30:00,20.85,21.07,20.85,20.95,748580.0,20.5728,20.7899,20.5728,20.6715,748580.0
2018-03-20 10:00:00,20.96,21.0,20.82,20.99,262040.0,20.6814,20.7208,20.5432,20.711,262040.0
2018-03-20 10:30:00,20.99,21.05,20.93,21.0,478680.0,20.711,20.7702,20.6518,20.7208,478680.0
2018-03-20 11:00:00,21.02,21.03,20.9,20.93,224424.0,20.7406,20.7504,20.6222,20.6518,224424.0
2018-03-20 11:30:00,20.93,20.93,20.73,20.82,251224.0,20.6518,20.6518,20.4544,20.5432,251224.0
2018-03-20 12:00:00,20.83,21.0,20.79,20.99,321012.0,20.5531,20.7208,20.5136,20.711,321012.0
2018-03-20 12:30:00,20.98,21.03,20.91,20.92,245488.0,20.7011,20.7504,20.632,20.6419,245488.0
2018-03-20 13:00:00,20.94,20.95,20.84,20.86,161728.0,20.6616,20.6715,20.563,20.5827,161728.0
2018-03-20 13:30:00,20.85,20.88,20.79,20.83,250932.0,20.5728,20.6024,20.5136,20.5531,250932.0
2018-03-20 14:00:00,20.81,20.97,20.8,20.96,184884.0,20.5334,20.6912,20.5235,20.6814,184884.0
2018-03-20 14:30:00,20.97,21.02,20.95,21.0,312332.0,20.6912,20.7406,20.6715,20.7208,312332.0
2018-03-20 15:00:00,21.0,21.08,21.0,21.02,425320.0,20.7208,20.7998,20.7208,20.7406,425320.0
2018-03-20 15:30:00,21.02,21.04,20.94,20.98,626592.0,20.7406,20.7603,20.6616,20.7011,626592.0
2018-03-21 09:30:00,20.89,20.97,20.83,20.94,566236.0,20.6123,20.6912,20.5531,20.6616,566236.0
2018-03-21 10:00:00,20.93,21.07,20.93,20.97,465932.0,20.6518,20.7899,20.6518,20.6912,465932.0
2018-03-21 10:30:00,20.96,21.0,20.91,20.94,489644.0,20.6814,20.7208,20.632,20.6616,489644.0
2018-03-21 11:00:00,20.94,21.02,20.91,21.0,322228.0,20.6616,20.7406,20.632,20.7208,322228.0
2018-03-21 11:30:00,21.0,21.13,20.99,21.09,503872.0,20.7208,20.8491,20.711,20.8096,503872.0
2018-03-21 12:00:00,21.08,21.09,21.06,21.08,254208.0,20.7998,20.8096,20.78,20.7998,254208.0
2018-03-21 12:30:00,21.09,21.14,21.08,21.13,38816.0,20.8096,20.859,20.7998,20.8491,38816.0
2018-03-21 13:00:00,21.13,21.13,21.02,21.06,162592.0,20.8491,20.8491,20.7406,20.78,162592.0
2018-03-21 13:30:00,21.05,21.07,21.0,21.06,151660.0,20.7702,20.7899,20.7208,20.78,151660.0
2018-03-21 14:00:00,21.07,21.26,20.94,21.01,1774208.0,20.7899,20.9774,20.6616,20.7307,1774208.0
2018-03-21 14:30:00,21.01,21.01,20.62,20.78,722904.0,20.7307,20.7307,20.3459,20.5038,722904.0
2018-03-21 15:00:00,20.78,21.0,20.77,20.86,850188.0,20.5038,20.7208,20.4939,20.5827,850188.0
2018-03-21 15:30:00,20.86,20.98,20.77,20.8,1053536.0,20.5827,20.7011,20.4939,20.5235,1053536.0
2018-03-22 09:30:00,20.23,20.44,20.16,20.34,1025912.0,19.9611,20.1683,19.892,20.0696,1025912.0
2018-03-22 10:00:00,20.32,20.51,20.26,20.36,744192.0,20.0499,20.2373,19.9907,20.0893,744192.0
2018-03-22 10:30:00,20.36,20.36,20.04,20.11,768964.0,20.0893,20.0893,19.7736,19.8427,768964.0
2018-03-22 11:00:00,20.11,20.18,19.97,20.03,793348.0,19.8427,19.9117,19.7045,19.7637,793348.0
2018-03-22 11:30:00,20.04,20.05,19.85,19.96,962764.0,19.7736,19.7835,19.5861,19.6947,962764.0
2018-03-22 12:00:00,19.96,20.22,19.9,20.2,968856.0,19.6947,19.9512,19.6355,19.9315,968856.0
2018-03-22 12:30:00,20.2,20.27,20.13,20.17,710636.0,19.9315,20.0005,19.8624,19.9019,710636.0
2018-03-22 13:00:00,20.13,20.33,20.04,20.33,685440.0,19.8624,20.0597,19.7736,20.0597,685440.0
2018-03-22 13:30:00,20.34,20.41,20.28,20.34,662288.0,20.0696,20.1387,20.0104,20.0696,662288.0
2018-03-22 14:00:00,20.35,20.36,20.12,20.13,756660.0,20.0795,20.0893,19.8525,19.8624,756660.0
2018-03-22 14:30:00,20.11,20.24,20.06,20.09,454088.0,19.8427,19.9709,19.7933,19.8229,454088.0
2018-03-22 15:00:00,20.08,20.18,19.95,19.99,1209360.0,19.8131,19.9117,19.6848,19.7243,1209360.0
2018-03-22 15:30:00,19.99,20.0,19.73,19.74,2335364.0,19.7243,19.7341,19.4677,19.4776,2335364.0
2018-03-23 09:30:00,19.73,19.89,19.48,19.68,1409000.0,19.4677,19.6256,19.221,19.4184,1409000.0
2018-03-23 10:00:00,19.69,19.77,19.54,19.65,751424.0,19.4282,19.5072,19.2802,19.3888,751424.0
2018-03-23 10:30:00,19.68,19.85,19.64,19.85,329908.0,19.4184,19.5861,19.3789,19.5861,329908.0
2018-03-23 11:00:00,19.84,19.87,19.6,19.61,436368.0,19.5763,19.6059,19.3394,19.3493,436368.0
2018-03-23 11:30:00,19.6,19.66,19.32,19.33,824256.0,19.3394,19.3986,19.0632,19.073,824256.0
2018-03-23 12:00:00,19.32,19.53,19.32,19.52,494732.0,19.0632,19.2704,19.0632,19.2605,494732.0
2018-03-23 12:30:00,19.51,19.51,19.32,19.36,355116.0,19.2506,19.2506,19.0632,19.1026,355116.0
2018-03-23 13:00:00,19.34,19.61,19.29,19.56,630900.0,19.0829,19.3493,19.0336,19.3,630900.0
2018-03-23 13:30:00,19.6,19.74,19.46,19.69,440816.0,19.3394,19.4776,19.2013,19.4282,440816.0
2018-03-23 14:00:00,19.7,19.74,19.38,19.44,627948.0,19.4381,19.4776,19.1224,19.1816,627948.0
2018-03-23 14:30:00,19.43,19.45,19.08,19.1,1164464.0,19.1717,19.1914,18.8264,18.8461,1164464.0
2018-03-23 15:00:00,19.1,19.22,18.97,19.06,1625760.0,18.8461,18.9645,18.7178,18.8066,1625760.0
2018-03-23 15:30:00,19.05,19.05,18.71,18.71,2277784.0,18.7968,18.7968,18.4613,18.4613,2277784.0
2018-03-26 09:30:00,19.47,19.62,19.47,19.53,1720396.0,19.2112,19.3592,19.2112,19.2704,1720396.0
2018-03-26 10:00:00,19.53,19.59,19.35,19.36,777420.0,19.2704,19.3296,19.0928,19.1026,777420.0
2018-03-26 10:30:00,19.35,19.39,19.21,19.28,907300.0,19.0928,19.1322,18.9546,19.0237,907300.0
2018-03-26 11:00:00,19.27,19.28,18.88,19.05,879848.0,19.0138,19.0237,18.629,18.7968,879848.0
2018-03-26 11:30:00,19.06,19.33,19.02,19.25,652572.0,18.8066,19.073,18.7672,18.9941,652572.0
2018-03-26 12:00:00,19.25,19.41,19.14,19.37,1205936.0,18.9941,19.152,18.8856,19.1125,1205936.0
2018-03-26 12:30:00,19.37,19.45,19.3,19.34,781280.0,19.1125,19.1914,19.0434,19.0829,781280.0
2018-03-26 13:00:00,19.33,19.58,19.32,19.49,699996.0,19.073,19.3197,19.0632,19.2309,699996.0
2018-03-26 13:30:00,19.49,19.56,19.39,19.43,441892.0,19.2309,19.3,19.1322,19.1717,441892.0
2018-03-26 14:00:00,19.45,19.77,19.43,19.77,734876.0,19.1914,19.5072,19.1717,19.5072,734876.0
2018-03-26 14:30:00,19.77,19.88,19.73,19.76,790360.0,19.5072,19.6157,19.4677,19.4973,790360.0
2018-03-26 15:00:00,19.78,19.93,19.76,19.92,561600.0,19.517,19.6651,19.4973,19.6552,561600.0
2018-03-26 15:30:00,19.93,20.16,19.93,20.12,1242156.0,19.6651,19.892,19.6651,19.8525,1242156.0
2018-03-27 09:30:00,20.4,20.41,20.14,20.3,1649576.0,20.1288,20.1387,19.8723,20.0301,1649576.0
2018-03-27 10:00:00,20.28,20.36,20.06,20.17,842824.0,20.0104,20.0893,19.7933,19.9019,842824.0
2018-03-27 10:30:00,20.16,20.25,20.05,20.08,425448.0,19.892,19.9808,19.7835,19.8131,425448.0
2018-03-27 11:00:00,20.07,20.1,19.99,20.05,429076.0,19.8032,19.8328,19.7243,19.7835,429076.0
2018-03-27 11:30:00,20.07,20.31,20.06,20.23,504624.0,19.8032,20.04,19.7933,19.9611,504624.0
2018-03-27 12:00:00,20.24,20.26,19.93,19.95,391748.0,19.9709,19.9907,19.6651,19.6848,391748.0
2018-03-27 12:30:00,19.94,20.01,19.82,19.97,572976.0,19.6749,19.744,19.5565,19.7045,572976.0
2018-03-27 13:00:00,19.99,20.04,19.86,19.86,281608.0,19.7243,19.7736,19.596,19.596,281608.0
2018-03-27 13:30:00,19.88,19.9,19.57,19.67,902380.0,19.6157,19.6355,19.3098,19.4085,902380.0
2018-03-27 14:00:00,19.67,19.67,19.39,19.39,910128.0,19.4085,19.4085,19.1322,19.1322,910128.0
2018-03-27 14:30:00,19.38,19.55,19.25,19.26,748592.0,19.1224,19.2901,18.9941,19.004,748592.0
2018-03-27 15:00:00,19.25,19.27,18.83,18.84,1603588.0,18.9941,19.0138,18.5797,18.5895,1603588.0
2018-03-27 15:30:00,18.84,18.86,18.47,18.79,2517848.0,18.5895,18.6093,18.2245,18.5402,2517848.0
2018-03-28 09:30:00,18.61,18.77,18.22,18.68,2400372.0,18.3626,18.5205,17.9778,18.4317,2400372.0
2018-03-28 10:00:00,18.69,18.88,18.4,18.51,1429832.0,18.4415,18.629,18.1554,18.2639,1429832.0
2018-03-28 10:30:00,18.52,18.6,18.09,18.38,1755732.0,18.2738,18.3527,17.8495,18.1357,1755732.0
2018-03-28 11:00:00,18.38,18.52,18.2,18.22,1293044.0,18.1357,18.2738,17.9581,17.9778,1293044.0
2018-03-28 11:30:00,18.23,18.61,18.15,18.47,961624.0,17.9877,18.3626,17.9087,18.2245,961624.0
2018-03-28 12:00:00,18.5,18.96,18.42,18.68,1092228.0,18.2541,18.708,18.1751,18.4317,1092228.0
2018-03-28 12:30:00,18.69,18.83,18.45,18.49,798224.0,18.4415,18.5797,18.2047,18.2442,798224.0
2018-03-28 13:00:00,18.45,18.66,18.34,18.61,982568.0,18.2047,18.4119,18.0962,18.3626,982568.0
2018-03-28 13:30:00,18.64,18.8,18.46,18.64,700160.0,18.3922,18.5501,18.2146,18.3922,700160.0
2018-03-28 14:00:00,18.71,18.71,18.42,18.48,577172.0,18.4613,18.4613,18.1751,18.2343,577172.0
2018-03-28 14:30:00,18.44,18.72,18.43,18.45,392124.0,18.1949,18.4711,18.185,18.2047,392124.0
2018-03-28 15:00:00,18.42,18.52,18.23,18.51,940908.0,18.1751,18.2738,17.9877,18.2639,940908.0
2018-03-28 15:30:00,18.51,18.65,18.37,18.38,1252028.0,18.2639,18.4021,18.1258,18.1357,1252028.0
2018-03-29 09:30:00,18.58,18.68,18.23,18.28,1227256.0,18.333,18.4317,17.9877,18.037,1227256.0
2018-03-29 10:00:00,18.32,18.52,18.28,18.47,709260.0,18.0765,18.2738,18.037,18.2245,709260.0
2018-03-29 10:30:00,18.48,18.91,18.46,18.91,912764.0,18.2343,18.6586,18.2146,18.6586,912764.0
2018-03-29 11:00:00,18.91,18.98,18.77,18.84,782452.0,18.6586,18.7277,18.5205,18.5895,782452.0
2018-03-29 11:30:00,18.83,18.87,18.71,18.85,525668.0,18.5797,18.6191,18.4613,18.5994,525668.0
2018-03-29 12:00:00,18.85,18.88,18.67,18.87,350672.0,18.5994,18.629,18.4218,18.6191,350672.0
2018-03-29 12:30:00,18.88,18.92,18.8,18.9,253256.0,18.629,18.6685,18.5501,18.6487,253256.0
2018-03-29 13:00:00,18.9,18.92,18.75,18.89,302400.0,18.6487,18.6685,18.5007,18.6389,302400.0
2018-03-29 13:30:00,18.91,19.2,18.88,19.16,555748.0,18.6586,18.9448,18.629,18.9053,555748.0
2018-03-29 14:00:00,19.14,19.24,19.07,19.18,537620.0,18.8856,18.9842,18.8165,18.925,537620.0
2018-03-29 14:30:00,19.21,19.36,19.2,19.3,446492.0,18.9546,19.1026,18.9448,19.0434,446492.0
2018-03-29 15:00:00,19.3,19.41,19.13,19.21,758104.0,19.0434,19.152,18.8757,18.9546,758104.0
2018-03-29 15:30:00,19.19,19.25,19.05,19.06,1267068.0,18.9349,18.9941,18.7968,18.8066,1267068.0
2018-04-02 09:30:00,18.77,18.95,18.53,18.59,1324100.0,18.5205,18.6981,18.2837,18.3429,1324100.0
2018-04-02 10:00:00,18.56,18.57,18.36,18.39,650968.0,18.3133,18.3231,18.1159,18.1455,650968.0
2018-04-02 10:30:00,18.37,18.43,18.22,18.25,791164.0,18.1258,18.185,17.9778,18.0074,791164.0
2018-04-02 11:00:00,18.24,18.24,18.04,18.22,1148140.0,17.9975,17.9975,17.8002,17.9778,1148140.0
2018-04-02 11:30:00,18.21,18.22,17.78,17.93,989192.0,17.9679,17.9778,17.5436,17.6916,989192.0
2018-04-02 12:00:00,17.93,18.06,17.82,18.02,901472.0,17.6916,17.8199,17.5831,17.7804,901472.0
2018-04-02 12:30:00,18.02,18.21,18.02,18.06,577472.0,17.7804,17.9679,17.7804,17.8199,577472.0
2018-04-02 13:00:00,18.09,18.11,17.79,17.81,403952.0,17.8495,17.8693,17.5535,17.5732,403952.0
2018-04-02 13:30:00,17.8,17.93,17.7,17.7,668128.0,17.5634,17.6916,17.4647,17.4647,668128.0
2018-04-02 14:00:00,17.69,17.8,17.56,17.66,738996.0,17.4548,17.5634,17.3266,17.4252,738996.0
2018-04-02 14:30:00,17.66,17.82,17.56,17.79,881828.0,17.4252,17.5831,17.3266,17.5535,881828.0
2018-04-02 15:00:00,17.8,17.95,17.73,17.76,698596.0,17.5634,17.7114,17.4943,17.5239,698596.0
2018-04-02 15:30:00,17.77,18.07,17.65,17.97,1570648.0,17.5338,17.8298,17.4154,17.7311,1570648.0
2018-04-03 09:30:00,18.28,18.34,18.02,18.04,1755776.0,18.037,18.0962,17.7804,17.8002,1755776.0
2018-04-03 10:00:00,18.04,18.04,17.7,17.91,1493384.0,17.8002,17.8002,17.4647,17.6719,1493384.0
2018-04-03 10:30:00,17.91,18.22,17.89,18.17,1568908.0,17.6719,17.9778,17.6522,17.9285,1568908.0
2018-04-03 11:00:00,18.17,18.42,18.17,18.25,1407396.0,17.9285,18.1751,17.9285,18.0074,1407396.0
2018-04-03 11:30:00,18.24,18.27,17.92,17.92,915508.0,17.9975,18.0271,17.6818,17.6818,915508.0
2018-04-03 12:00:00,17.93,18.06,17.84,17.89,276200.0,17.6916,17.8199,17.6028,17.6522,276200.0
2018-04-03 12:30:00,17.89,18.05,17.88,17.98,358648.0,17.6522,17.81,17.6423,17.741,358648.0
2018-04-03 13:00:00,17.97,18.16,17.9,18.1,577460.0,17.7311,17.9186,17.662,17.8594,577460.0
2018-04-03 13:30:00,18.13,18.15,18.01,18.13,196620.0,17.889,17.9087,17.7706,17.889,196620.0
2018-04-03 14:00:00,18.12,18.12,17.9,17.91,381244.0,17.8791,17.8791,17.662,17.6719,381244.0
2018-04-03 14:30:00,17.93,18.27,17.8,18.23,630388.0,17.6916,18.0271,17.5634,17.9877,630388.0
2018-04-03 15:00:00,18.2,18.5,18.2,18.4,883056.0,17.9581,18.2541,17.9581,18.1554,883056.0
2018-04-03 15:30:00,18.4,18.4,18.21,18.34,876912.0,18.1554,18.1554,17.9679,18.0962,876912.0
2018-04-04 09:30:00,17.64,17.95,17.59,17.91,1399444.0,17.4055,17.7114,17.3562,17.6719,1399444.0
2018-04-04 10:00:00,17.91,18.01,17.77,17.89,752212.0,17.6719,17.7706,17.5338,17.6522,752212.0
2018-04-04 10:30:00,17.9,18.12,17.75,18.11,1127584.0,17.662,17.8791,17.514,17.8693,1127584.0
2018-04-04 11:00:00,18.1,18.28,17.98,18.23,570764.0,17.8594,18.037,17.741,17.9877,570764.0
2018-04-04 11:30:00,18.22,18.39,18.21,18.31,887016.0,17.9778,18.1455,17.9679,18.0666,887016.0
2018-04-04 12:00:00,18.32,18.51,18.27,18.46,951116.0,18.0765,18.2639,18.0271,18.2146,951116.0
2018-04-04 12:30:00,18.5,18.55,18.38,18.42,685268.0,18.2541,18.3034,18.1357,18.1751,685268.0
2018-04-04 13:00:00,18.39,18.4,18.15,18.24,799720.0,18.1455,18.1554,17.9087,17.9975,799720.0
2018-04-04 13:30:00,18.23,18.35,18.2,18.31,495916.0,17.9877,18.1061,17.9581,18.0666,495916.0
2018-04-04 14:00:00,18.33,18.64,18.3,18.64,1264900.0,18.0863,18.3922,18.0567,18.3922,1264900.0
2018-04-04 14:30:00,18.62,18.71,18.52,18.7,1315216.0,18.3725,18.4613,18.2738,18.4514,1315216.0
2018-04-04 15:00:00,18.68,18.85,18.65,18.85,913664.0,18.4317,18.5994,18.4021,18.5994,913664.0
2018-04-04 15:30:00,18.85,19.03,18.83,18.92,1410996.0,18.5994,18.777,18.5797,18.6685,1410996.0
2018-04-05 09:30:00,19.29,19.36,19.04,19.2,2041544.0,19.0336,19.1026,18.7869,18.9448,2041544.0
2018-04-05 10:00:00,19.21,19.24,19.04,19.08,702824.0,18.9546,18.9842,18.7869,18.8264,702824.0
2018-04-05 10:30:00,19.08,19.17,19.03,19.12,818932.0,18.8264,18.9152,18.777,18.8658,818932.0
2018-04-05 11:00:00,19.14,19.32,19.13,19.27,860872.0,18.8856,19.0632,18.8757,19.0138,860872.0
2018-04-05 11:30:00,19.25,19.34,19.24,19.31,854612.0,18.9941,19.0829,18.9842,19.0533,854612.0
2018-04-05 12:00:00,19.31,19.31,19.1,19.15,629608.0,19.0533,19.0533,18.8461,18.8954,629608.0
2018-04-05 12:30:00,19.17,19.21,19.09,19.21,413076.0,18.9152,18.9546,18.8362,18.9546,413076.0
2018-04-05 13:00:00,19.21,19.26,18.96,19.02,628288.0,18.9546,19.004,18.708,18.7672,628288.0
2018-04-05 13:30:00,19.0,19.08,18.86,19.0,1297276.0,18.7474,18.8264,18.6093,18.7474,1297276.0
2018-04-05 14:00:00,19.04,19.1,18.99,19.04,716620.0,18.7869,18.8461,18.7376,18.7869,716620.0
2018-04-05 14:30:00,19.06,19.19,19.04,19.18,597980.0,18.8066,18.9349,18.7869,18.925,597980.0
2018-04-05 15:00:00,19.19,19.28,19.15,19.2,472664.0,18.9349,19.0237,18.8954,18.9448,472664.0
2018-04-05 15:30:00,19.21,19.24,19.05,19.12,1014052.0,18.9546,18.9842,18.7968,18.8658,1014052.0
2018-04-06 09:30:00,18.73,19.09,18.65,19.0,1387260.0,18.481,18.8362,18.4021,18.7474,1387260.0
2018-04-06 10:00:00,19.03,19.04,18.87,18.9,576384.0,18.777,18.7869,18.6191,18.6487,576384.0
2018-04-06 10:30:00,18.9,18.92,18.64,18.73,842808.0,18.6487,18.6685,18.3922,18.481,842808.0
2018-04-06 11:00:00,18.7,18.76,18.59,18.71,401052.0,18.4514,18.5106,18.3429,18.4613,401052.0
2018-04-06 11:30:00,18.73,18.88,18.71,18.86,710164.0,18.481,18.629,18.4613,18.6093,710164.0
2018-04-06 12:00:00,18.82,18.86,18.6,18.61,504908.0,18.5698,18.6093,18.3527,18.3626,504908.0
2018-04-06 12:30:00,18.61,18.86,18.6,18.84,545468.0,18.3626,18.6093,18.3527,18.5895,545468.0
2018-04-06 13:00:00,18.84,18.84,18.64,18.72,525372.0,18.5895,18.5895,18.3922,18.4711,525372.0
2018-04-06 13:30:00,18.72,18.75,18.33,18.33,626076.0,18.4711,18.5007,18.0863,18.0863,626076.0
2018-04-06 14:00:00,18.33,18.39,18.22,18.24,529708.0,18.0863,18.1455,17.9778,17.9975,529708.0
2018-04-06 14:30:00,18.23,18.31,18.01,18.1,827692.0,17.9877,18.0666,17.7706,17.8594,827692.0
2018-04-06 15:00:00,18.11,18.25,18.0,18.14,1028328.0,17.8693,18.0074,17.7607,17.8989,1028328.0
2018-04-06 15:30:00,18.11,18.36,18.1,18.18,1237072.0,17.8693,18.1159,17.8594,17.9383,1237072.0
2018-04-09 09:30:00,18.49,18.77,18.42,18.74,1095500.0,18.2442,18.5205,18.1751,18.4909,1095500.0
2018-04-09 10:00:00,18.72,18.8,18.67,18.8,690160.0,18.4711,18.5501,18.4218,18.5501,690160.0
2018-04-09 10:30:00,18.8,18.89,18.8,18.85,397716.0,18.5501,18.6389,18.5501,18.5994,397716.0
2018-04-09 11:00:00,18.85,18.92,18.77,18.9,400548.0,18.5994,18.6685,18.5205,18.6487,400548.0
2018-04-09 11:30:00,18.9,19.05,18.9,19.05,480604.0,18.6487,18.7968,18.6487,18.7968,480604.0
2018-04-09 12:00:00,19.03,19.16,19.0,19.07,379792.0,18.777,18.9053,18.7474,18.8165,379792.0
2018-04-09 12:30:00,19.04,19.08,18.98,19.03,462388.0,18.7869,18.8264,18.7277,18.777,462388.0
2018-04-09 13:00:00,19.06,19.12,18.99,19.05,470740.0,18.8066,18.8658,18.7376,18.7968,470740.0
2018-04-09 13:30:00,19.04,19.08,18.97,19.05,344400.0,18.7869,18.8264,18.7178,18.7968,344400.0
2018-04-09 14:00:00,19.07,19.07,18.86,18.91,499944.0,18.8165,18.8165,18.6093,18.6586,499944.0
2018-04-09 14:30:00,18.89,18.93,18.79,18.89,319176.0,18.6389,18.6783,18.5402,18.6389,319176.0
2018-04-09 15:00:00,18.89,18.89,18.61,18.66,968848.0,18.6389,18.6389,18.3626,18.4119,968848.0
2018-04-09 15:30:00,18.66,18.69,18.36,18.4,799756.0,18.4119,18.4415,18.1159,18.1554,799756.0
2018-04-10 09:30:00,18.99,19.06,18.75,18.79,1201896.0,18.7376,18.8066,18.5007,18.5402,1201896.0
2018-04-10 10:00:00,18.82,19.03,18.82,18.99,646888.0,18.5698,18.777,18.5698,18.7376,646888.0
2018-04-10 10:30:00,19.0,19.15,18.99,19.05,660808.0,18.7474,18.8954,18.7376,18.7968,660808.0
2018-04-10 11:00:00,19.05,19.11,18.98,19.04,225756.0,18.7968,18.856,18.7277,18.7869,225756.0
2018-04-10 11:30:00,19.05,19.16,18.91,19.03,477676.0,18.7968,18.9053,18.6586,18.777,477676.0
2018-04-10 12:00:00,19.04,19.05,18.74,18.83,769224.0,18.7869,18.7968,18.4909,18.5797,769224.0
2018-04-10 12:30:00,18.84,18.99,18.84,18.95,254684.0,18.5895,18.7376,18.5895,18.6981,254684.0
2018-04-10 13:00:00,18.93,19.04,18.89,19.04,200804.0,18.6783,18.7869,18.6389,18.7869,200804.0
2018-04-10 13:30:00,19.0,19.13,18.98,19.13,390928.0,18.7474,18.8757,18.7277,18.8757,390928.0
2018-04-10 14:00:00,19.14,19.21,19.09,19.09,285904.0,18.8856,18.9546,18.8362,18.8362,285904.0
2018-04-10 14:30:00,19.1,19.2,18.99,19.2,428212.0,18.8461,18.9448,18.7376,18.9448,428212.0
2018-04-10 15:00:00,19.21,19.36,19.14,19.29,862388.0,18.9546,19.1026,18.8856,19.0336,862388.0
2018-04-10 15:30:00,19.28,19.29,19.18,19.21,1064632.0,19.0237,19.0336,18.925,18.9546,1064632.0
2018-04-11 09:30:00,19.02,19.17,18.99,19.16,882424.0,18.7672,18.9152,18.7376,18.9053,882424.0
2018-04-11 10:00:00,19.16,19.28,19.03,19.27,897716.0,18.9053,19.0237,18.777,19.0138,897716.0
2018-04-11 10:30:00,19.27,19.32,19.13,19.13,608900.0,19.0138,19.0632,18.8757,18.8757,608900.0
2018-04-11 11:00:00,19.11,19.2,19.05,19.19,339288.0,18.856,18.9448,18.7968,18.9349,339288.0
2018-04-11 11:30:00,19.19,19.34,19.17,19.28,324248.0,18.9349,19.0829,18.9152,19.0237,324248.0
2018-04-11 12:00:00,19.27,19.43,19.27,19.33,387904.0,19.0138,19.1717,19.0138,19.073,387904.0
2018-04-11 12:30:00,19.34,19.34,19.16,19.18,332012.0,19.0829,19.0829,18.9053,18.925,332012.0
2018-04-11 13:00:00,19.19,19.29,19.18,19.24,426136.0,18.9349,19.0336,18.925,18.9842,426136.0
2018-04-11 13:30:00,19.23,19.27,19.13,19.26,245872.0,18.9744,19.0138,18.8757,19.004,245872.0
2018-04-11 14:00:00,19.27,19.31,19.13,19.19,277932.0,19.0138,19.0533,18.8757,18.9349,277932.0
2018-04-11 14:30:00,19.25,19.29,19.1,19.17,283356.0,18.9941,19.0336,18.8461,18.9152,283356.0
2018-04-11 15:00:00,19.18,19.19,18.99,19.02,517080.0,18.925,18.9349,18.7376,18.7672,517080.0
2018-04-11 15:30:00,19.02,19.12,18.98,19.02,737140.0,18.7672,18.8658,18.7277,18.7672,737140.0
2018-04-12 09:30:00,19.26,19.49,19.23,19.48,899704.0,19.004,19.2309,18.9744,19.221,899704.0
2018-04-12 10:00:00,19.48,19.59,19.47,19.53,578340.0,19.221,19.3296,19.2112,19.2704,578340.0
2018-04-12 10:30:00,19.53,19.55,19.43,19.45,621040.0,19.2704,19.2901,19.1717,19.1914,621040.0
2018-04-12 11:00:00,19.45,19.55,19.43,19.51,259616.0,19.1914,19.2901,19.1717,19.2506,259616.0
2018-04-12 11:30:00,19.51,19.54,19.38,19.46,522236.0,19.2506,19.2802,19.1224,19.2013,522236.0
2018-04-12 12:00:00,19.45,19.5,19.42,19.48,253628.0,19.1914,19.2408,19.1618,19.221,253628.0
2018-04-12 12:30:00,19.49,19.55,19.48,19.54,224404.0,19.2309,19.2901,19.221,19.2802,224404.0
2018-04-12 13:00:00,19.53,19.57,19.31,19.32,730164.0,19.2704,19.3098,19.0533,19.0632,730164.0
2018-04-12 13:30:00,19.31,19.43,19.29,19.35,722072.0,19.0533,19.1717,19.0336,19.0928,722072.0
2018-04-12 14:00:00,19.35,19.51,19.35,19.48,521500.0,19.0928,19.2506,19.0928,19.221,521500.0
2018-04-12 14:30:00,19.48,19.51,19.42,19.5,442004.0,19.221,19.2506,19.1618,19.2408,442004.0
2018-04-12 15:00:00,19.52,19.58,19.46,19.57,331580.0,19.2605,19.3197,19.2013,19.3098,331580.0
2018-04-12 15:30:00,19.56,19.6,19.44,19.44,513800.0,19.3,19.3394,19.1816,19.1816,513800.0
2018-04-13 09:30:00,19.67,19.72,19.51,19.53,697256.0,19.4085,19.4578,19.2506,19.2704,697256.0
2018-04-13 10:00:00,19.52,19.56,19.27,19.3,836456.0,19.2605,19.3,19.0138,19.0434,836456.0
2018-04-13 10:30:00,19.3,19.43,19.24,19.33,524644.0,19.0434,19.1717,18.9842,19.073,524644.0
2018-04-13 11:00:00,19.3,19.4,19.21,19.39,482096.0,19.0434,19.1421,18.9546,19.1322,482096.0
2018-04-13 11:30:00,19.39,19.42,19.29,19.39,278696.0,19.1322,19.1618,19.0336,19.1322,278696.0
2018-04-13 12:00:00,19.39,19.44,19.32,19.42,331412.0,19.1322,19.1816,19.0632,19.1618,331412.0
2018-04-13 12:30:00,19.39,19.41,19.33,19.4,183120.0,19.1322,19.152,19.073,19.1421,183120.0
2018-04-13 13:00:00,19.4,19.5,19.39,19.48,281696.0,19.1421,19.2408,19.1322,19.221,281696.0
2018-04-13 13:30:00,19.48,19.5,19.42,19.47,362060.0,19.221,19.2408,19.1618,19.2112,362060.0
2018-04-13 14:00:00,19.47,19.49,19.39,19.42,289788.0,19.2112,19.2309,19.1322,19.1618,289788.0
2018-04-13 14:30:00,19.4,19.47,19.32,19.35,524484.0,19.1421,19.2112,19.0632,19.0928,524484.0
2018-04-13 15:00:00,19.34,19.34,19.11,19.15,722808.0,19.0829,19.0829,18.856,18.8954,722808.0
2018-04-13 15:30:00,19.15,19.35,19.12,19.28,760988.0,18.8954,19.0928,18.8658,19.0237,760988.0
2018-04-16 09:30:00,19.52,19.54,19.33,19.36,507212.0,19.2605,19.2802,19.073,19.1026,507212.0
2018-04-16 10:00:00,19.38,19.53,19.38,19.52,515388.0,19.1224,19.2704,19.1224,19.2605,515388.0
2018-04-16 10:30:00,19.53,19.55,19.38,19.43,248544.0,19.2704,19.2901,19.1224,19.1717,248544.0
2018-04-16 11:00:00,19.43,19.48,19.3,19.43,243160.0,19.1717,19.221,19.0434,19.1717,243160.0
2018-04-16 11:30:00,19.43,19.48,19.39,19.48,211388.0,19.1717,19.221,19.1322,19.221,211388.0
2018-04-16 12:00:00,19.49,19.56,19.49,19.53,328992.0,19.2309,19.3,19.2309,19.2704,328992.0
2018-04-16 12:30:00,19.53,19.65,19.49,19.63,244064.0,19.2704,19.3888,19.2309,19.369,244064.0
2018-04-16 13:00:00,19.65,19.7,19.64,19.64,233720.0,19.3888,19.4381,19.3789,19.3789,233720.0
2018-04-16 13:30:00,19.64,19.67,19.63,19.65,227008.0,19.3789,19.4085,19.369,19.3888,227008.0
2018-04-16 14:00:00,19.66,19.67,19.56,19.57,211980.0,19.3986,19.4085,19.3,19.3098,211980.0
2018-04-16 14:30:00,19.56,19.65,19.56,19.58,296764.0,19.3,19.3888,19.3,19.3197,296764.0
2018-04-16 15:00:00,19.59,19.61,19.49,19.54,301856.0,19.3296,19.3493,19.2309,19.2802,301856.0
2018-04-16 15:30:00,19.53,19.61,19.53,19.55,378872.0,19.2704,19.3493,19.2704,19.2901,378872.0
2018-04-17 09:30:00,19.95,20.05,19.88,20.02,726532.0,19.6848,19.7835,19.6157,19.7539,726532.0
2018-04-17 10:00:00,20.02,20.11,20.02,20.06,472672.0,19.7539,19.8427,19.7539,19.7933,472672.0
2018-04-17 10:30:00,20.07,20.18,20.05,20.18,400116.0,19.8032,19.9117,19.7835,19.9117,400116.0
2018-04-17 11:00:00,20.18,20.31,20.18,20.29,438292.0,19.9117,20.04,19.9117,20.0203,438292.0
2018-04-17 11:30:00,20.29,20.31,20.25,20.27,297916.0,20.0203,20.04,19.9808,20.0005,297916.0
2018-04-17 12:00:00,20.28,20.37,20.28,20.36,297244.0,20.0104,20.0992,20.0104,20.0893,297244.0
2018-04-17 12:30:00,20.36,20.36,20.29,20.33,180516.0,20.0893,20.0893,20.0203,20.0597,180516.0
2018-04-17 13:00:00,20.32,20.38,20.28,20.36,300400.0,20.0499,20.1091,20.0104,20.0893,300400.0
2018-04-17 13:30:00,20.37,20.39,20.32,20.36,194068.0,20.0992,20.1189,20.0499,20.0893,194068.0
2018-04-17 14:00:00,20.36,20.42,20.31,20.34,337684.0,20.0893,20.1485,20.04,20.0696,337684.0
2018-04-17 14:30:00,20.34,20.43,20.34,20.41,188436.0,20.0696,20.1584,20.0696,20.1387,188436.0
2018-04-17 15:00:00,20.39,20.45,20.37,20.43,263640.0,20.1189,20.1781,20.0992,20.1584,263640.0
2018-04-17 15:30:00,20.43,20.48,20.36,20.38,609552.0,20.1584,20.2077,20.0893,20.1091,609552.0
2018-04-18 09:30:00,20.42,20.47,20.3,20.37,929984.0,20.1485,20.1979,20.0301,20.0992,929984.0
2018-04-18 10:00:00,20.36,20.36,20.21,20.35,505836.0,20.0893,20.0893,19.9413,20.0795,505836.0
2018-04-18 10:30:00,20.35,20.45,20.34,20.45,495308.0,20.0795,20.1781,20.0696,20.1781,495308.0
2018-04-18 11:00:00,20.45,20.54,20.45,20.52,272992.0,20.1781,20.2669,20.1781,20.2472,272992.0
2018-04-18 11:30:00,20.51,20.52,20.44,20.47,281340.0,20.2373,20.2472,20.1683,20.1979,281340.0
2018-04-18 12:00:00,20.48,20.57,20.48,20.56,161432.0,20.2077,20.2965,20.2077,20.2867,161432.0
2018-04-18 12:30:00,20.56,20.56,20.5,20.55,179832.0,20.2867,20.2867,20.2275,20.2768,179832.0
2018-04-18 13:00:00,20.54,20.58,20.51,20.52,194192.0,20.2669,20.3064,20.2373,20.2472,194192.0
2018-04-18 13:30:00,20.54,20.54,20.47,20.48,123912.0,20.2669,20.2669,20.1979,20.2077,123912.0
2018-04-18 14:00:00,20.47,20.6,20.45,20.57,315168.0,20.1979,20.3261,20.1781,20.2965,315168.0
2018-04-18 14:30:00,20.58,20.62,20.55,20.55,247816.0,20.3064,20.3459,20.2768,20.2768,247816.0
2018-04-18 15:00:00,20.55,20.6,20.55,20.56,158792.0,20.2768,20.3261,20.2768,20.2867,158792.0
2018-04-18 15:30:00,20.55,20.56,20.47,20.47,490356.0,20.2768,20.2867,20.1979,20.1979,490356.0
2018-04-19 09:30:00,20.29,20.31,20.15,20.28,879808.0,20.0203,20.04,19.8821,20.0104,879808.0
2018-04-19 10:00:00,20.29,20.36,20.19,20.27,502256.0,20.0203,20.0893,19.9216,20.0005,502256.0
2018-04-19 10:30:00,20.27,20.31,20.13,20.18,549796.0,20.0005,20.04,19.8624,19.9117,549796.0
2018-04-19 11:00:00,20.19,20.19,20.05,20.17,652320.0,19.9216,19.9216,19.7835,19.9019,652320.0
2018-04-19 11:30:00,20.18,20.18,20.02,20.02,384392.0,19.9117,19.9117,19.7539,19.7539,384392.0
2018-04-19 12:00:00,20.01,20.07,19.97,20.01,361860.0,19.744,19.8032,19.7045,19.744,361860.0
2018-04-19 12:30:00,20.01,20.11,20.0,20.03,326008.0,19.744,19.8427,19.7341,19.7637,326008.0
2018-04-19 13:00:00,20.03,20.04,19.97,19.99,222432.0,19.7637,19.7736,19.7045,19.7243,222432.0
2018-04-19 13:30:00,20.0,20.11,19.98,20.08,199152.0,19.7341,19.8427,19.7144,19.8131,199152.0
2018-04-19 14:00:00,20.07,20.11,19.96,20.01,314840.0,19.8032,19.8427,19.6947,19.744,314840.0
2018-04-19 14:30:00,20.0,20.09,20.0,20.08,277064.0,19.7341,19.8229,19.7341,19.8131,277064.0
2018-04-19 15:00:00,20.08,20.15,20.06,20.07,183304.0,19.8131,19.8821,19.7933,19.8032,183304.0
2018-04-19 15:30:00,20.05,20.23,20.05,20.12,1066396.0,19.7835,19.9611,19.7835,19.8525,1066396.0
2018-04-20 09:30:00,20.0,20.02,19.75,19.82,940600.0,19.7341,19.7539,19.4874,19.5565,940600.0
2018-04-20 10:00:00,19.82,19.86,19.72,19.86,467436.0,19.5565,19.596,19.4578,19.596,467436.0
2018-04-20 10:30:00,19.85,19.89,19.64,19.7,653792.0,19.5861,19.6256,19.3789,19.4381,653792.0
2018-04-20 11:00:00,19.71,19.71,19.49,19.49,559652.0,19.448,19.448,19.2309,19.2309,559652.0
2018-04-20 11:30:00,19.5,19.63,19.49,19.56,387708.0,19.2408,19.369,19.2309,19.3,387708.0
2018-04-20 12:00:00,19.56,19.59,19.45,19.49,398876.0,19.3,19.3296,19.1914,19.2309,398876.0
2018-04-20 12:30:00,19.46,19.53,19.41,19.45,600860.0,19.2013,19.2704,19.152,19.1914,600860.0
2018-04-20 13:00:00,19.43,19.57,19.42,19.57,550860.0,19.1717,19.3098,19.1618,19.3098,550860.0
2018-04-20 13:30:00,19.57,19.63,19.55,19.57,313600.0,19.3098,19.369,19.2901,19.3098,313600.0
2018-04-20 14:00:00,19.57,19.6,19.5,19.53,320344.0,19.3098,19.3394,19.2408,19.2704,320344.0
2018-04-20 14:30:00,19.53,19.54,19.43,19.48,452108.0,19.2704,19.2802,19.1717,19.221,452108.0
2018-04-20 15:00:00,19.45,19.46,19.33,19.4,507860.0,19.1914,19.2013,19.073,19.1421,507860.0
2018-04-20 15:30:00,19.39,19.49,19.37,19.48,1014860.0,19.1322,19.2309,19.1125,19.221,1014860.0
2018-04-23 09:30:00,19.65,19.67,19.4,19.52,1027300.0,19.3888,19.4085,19.1421,19.2605,1027300.0
2018-04-23 10:00:00,19.53,19.61,19.46,19.57,523748.0,19.2704,19.3493,19.2013,19.3098,523748.0
2018-04-23 10:30:00,19.59,19.7,19.49,19.67,587804.0,19.3296,19.4381,19.2309,19.4085,587804.0
2018-04-23 11:00:00,19.66,19.8,19.65,19.78,654972.0,19.3986,19.5368,19.3888,19.517,654972.0
2018-04-23 11:30:00,19.77,19.78,19.67,19.69,328864.0,19.5072,19.517,19.4085,19.4282,328864.0
2018-04-23 12:00:00,19.7,19.71,19.56,19.59,522684.0,19.4381,19.448,19.3,19.3296,522684.0
2018-04-23 12:30:00,19.58,19.61,19.44,19.47,384636.0,19.3197,19.3493,19.1816,19.2112,384636.0
2018-04-23 13:00:00,19.47,19.51,19.44,19.47,258780.0,19.2112,19.2506,19.1816,19.2112,258780.0
2018-04-23 13:30:00,19.47,19.52,19.42,19.48,276192.0,19.2112,19.2605,19.1618,19.221,276192.0
2018-04-23 14:00:00,19.47,19.47,19.24,19.27,527556.0,19.2112,19.2112,18.9842,19.0138,527556.0
2018-04-23 14:30:00,19.25,19.32,19.15,19.2,342504.0,18.9941,19.0632,18.8954,18.9448,342504.0
2018-04-23 15:00:00,19.18,19.34,19.18,19.33,291964.0,18.925,19.0829,18.925,19.073,291964.0
2018-04-23 15:30:00,19.34,19.39,19.29,19.36,670972.0,19.0829,19.1322,19.0336,19.1026,670972.0
2018-04-24 09:30:00,19.54,19.6,19.33,19.42,646084.0,19.2802,19.3394,19.073,19.1618,646084.0
2018-04-24 10:00:00,19.43,19.49,19.14,19.21,1041924.0,19.1717,19.2309,18.8856,18.9546,1041924.0
2018-04-24 10:30:00,19.17,19.23,19.05,19.08,670868.0,18.9152,18.9744,18.7968,18.8264,670868.0
2018-04-24 11:00:00,19.08,19.1,18.84,19.03,1071932.0,18.8264,18.8461,18.5895,18.777,1071932.0
2018-04-24 11:30:00,19.04,19.13,18.93,18.93,708908.0,18.7869,18.8757,18.6783,18.6783,708908.0
2018-04-24 12:00:00,18.92,18.98,18.68,18.72,819648.0,18.6685,18.7277,18.4317,18.4711,819648.0
2018-04-24 12:30:00,18.72,18.72,18.59,18.59,719676.0,18.4711,18.4711,18.3429,18.3429,719676.0
2018-04-24 13:00:00,18.58,18.71,18.55,18.6,379372.0,18.333,18.4613,18.3034,18.3527,379372.0
2018-04-24 13:30:00,18.59,18.65,18.45,18.49,573324.0,18.3429,18.4021,18.2047,18.2442,573324.0
2018-04-24 14:00:00,18.49,18.53,18.29,18.37,799236.0,18.2442,18.2837,18.0469,18.1258,799236.0
2018-04-24 14:30:00,18.37,18.52,18.31,18.48,698228.0,18.1258,18.2738,18.0666,18.2343,698228.0
2018-04-24 15:00:00,18.49,18.63,18.46,18.53,486792.0,18.2442,18.3823,18.2146,18.2837,486792.0
2018-04-24 15:30:00,18.53,18.59,18.34,18.55,1531836.0,18.2837,18.3429,18.0962,18.3034,1531836.0
2018-04-25 09:30:00,18.61,18.62,18.15,18.15,1358248.0,18.3626,18.3725,17.9087,17.9087,1358248.0
2018-04-25 10:00:00,18.15,18.36,18.08,18.35,1321992.0,17.9087,18.1159,17.8396,18.1061,1321992.0
2018-04-25 10:30:00,18.34,18.58,18.34,18.53,669704.0,18.0962,18.333,18.0962,18.2837,669704.0
2018-04-25 11:00:00,18.5,18.73,18.5,18.7,741240.0,18.2541,18.481,18.2541,18.4514,741240.0
2018-04-25 11:30:00,18.68,18.7,18.43,18.45,469216.0,18.4317,18.4514,18.185,18.2047,469216.0
2018-04-25 12:00:00,18.46,18.59,18.39,18.55,376188.0,18.2146,18.3429,18.1455,18.3034,376188.0
2018-04-25 12:30:00,18.54,18.65,18.5,18.53,465668.0,18.2935,18.4021,18.2541,18.2837,465668.0
2018-04-25 13:00:00,18.52,18.62,18.47,18.53,325396.0,18.2738,18.3725,18.2245,18.2837,325396.0
2018-04-25 13:30:00,18.54,18.64,18.54,18.6,422708.0,18.2935,18.3922,18.2935,18.3527,422708.0
2018-04-25 14:00:00,18.62,18.62,18.43,18.46,442744.0,18.3725,18.3725,18.185,18.2146,442744.0
2018-04-25 14:30:00,18.45,18.71,18.42,18.71,357840.0,18.2047,18.4613,18.1751,18.4613,357840.0
2018-04-25 15:00:00,18.71,18.74,18.56,18.6,367632.0,18.4613,18.4909,18.3133,18.3527,367632.0
2018-04-25 15:30:00,18.59,18.64,18.45,18.6,656184.0,18.3429,18.3922,18.2047,18.3527,656184.0
2018-04-26 09:30:00,19.06,19.13,18.94,19.09,896504.0,18.8066,18.8757,18.6882,18.8362,896504.0
2018-04-26 10:00:00,19.09,19.29,19.06,19.24,742012.0,18.8362,19.0336,18.8066,18.9842,742012.0
2018-04-26 10:30:00,19.25,19.29,19.17,19.28,471720.0,18.9941,19.0336,18.9152,19.0237,471720.0
2018-04-26 11:00:00,19.28,19.31,19.19,19.25,302828.0,19.0237,19.0533,18.9349,18.9941,302828.0
2018-04-26 11:30:00,19.25,19.27,19.14,19.16,309360.0,18.9941,19.0138,18.8856,18.9053,309360.0
2018-04-26 12:00:00,19.18,19.3,19.18,19.28,195664.0,18.925,19.0434,18.925,19.0237,195664.0
2018-04-26 12:30:00,19.29,19.3,19.24,19.24,153972.0,19.0336,19.0434,18.9842,18.9842,153972.0
2018-04-26 13:00:00,19.27,19.38,19.26,19.36,489604.0,19.0138,19.1224,19.004,19.1026,489604.0
2018-04-26 13:30:00,19.36,19.4,19.35,19.4,319796.0,19.1026,19.1421,19.0928,19.1421,319796.0
2018-04-26 14:00:00,19.39,19.43,19.36,19.38,687844.0,19.1322,19.1717,19.1026,19.1224,687844.0
2018-04-26 14:30:00,19.39,19.47,19.37,19.44,439648.0,19.1322,19.2112,19.1125,19.1816,439648.0
2018-04-26 15:00:00,19.46,19.48,19.39,19.39,239844.0,19.2013,19.221,19.1322,19.1322,239844.0
2018-04-26 15:30:00,19.4,19.43,19.31,19.35,902352.0,19.1421,19.1717,19.0533,19.0928,902352.0
2018-04-27 09:30:00,19.92,19.93,19.46,19.5,2110208.0,19.6552,19.6651,19.2013,19.2408,2110208.0
2018-04-27 10:00:00,19.49,19.63,19.37,19.38,983008.0,19.2309,19.369,19.1125,19.1224,983008.0
2018-04-27 10:30:00,19.37,19.37,19.17,19.26,1046316.0,19.1125,19.1125,18.9152,19.004,1046316.0
2018-04-27 11:00:00,19.25,19.5,19.25,19.5,928552.0,18.9941,19.2408,18.9941,19.2408,928552.0
2018-04-27 11:30:00,19.49,19.49,19.3,19.35,499456.0,19.2309,19.2309,19.0434,19.0928,499456.0
2018-04-27 12:00:00,19.36,19.46,19.36,19.36,329984.0,19.1026,19.2013,19.1026,19.1026,329984.0
2018-04-27 12:30:00,19.35,19.42,19.24,19.42,740116.0,19.0928,19.1618,18.9842,19.1618,740116.0
2018-04-27 13:00:00,19.42,19.49,19.38,19.39,182316.0,19.1618,19.2309,19.1224,19.1322,182316.0
2018-04-27 13:30:00,19.38,19.4,19.33,19.34,228852.0,19.1224,19.1421,19.073,19.0829,228852.0
2018-04-27 14:00:00,19.36,19.41,19.3,19.4,236948.0,19.1026,19.152,19.0434,19.1421,236948.0
2018-04-27 14:30:00,19.38,19.46,19.35,19.38,206736.0,19.1224,19.2013,19.0928,19.1224,206736.0
2018-04-27 15:00:00,19.36,19.43,19.31,19.34,206664.0,19.1026,19.1717,19.0533,19.0829,206664.0
2018-04-27 15:30:00,19.34,19.45,19.34,19.39,425872.0,19.0829,19.1914,19.0829,19.1322,425872.0
2018-04-30 09:30:00,19.48,19.65,19.45,19.59,742652.0,19.221,19.3888,19.1914,19.3296,742652.0
2018-04-30 10:00:00,19.58,19.71,19.53,19.62,503288.0,19.3197,19.448,19.2704,19.3592,503288.0
2018-04-30 10:30:00,19.62,19.66,19.52,19.54,542112.0,19.3592,19.3986,19.2605,19.2802,542112.0
2018-04-30 11:00:00,19.58,19.61,19.47,19.48,185060.0,19.3197,19.3493,19.2112,19.221,185060.0
2018-04-30 11:30:00,19.47,19.48,19.18,19.23,856476.0,19.2112,19.221,18.925,18.9744,856476.0
2018-04-30 12:00:00,19.22,19.23,19.01,19.14,805504.0,18.9645,18.9744,18.7573,18.8856,805504.0
2018-04-30 12:30:00,19.14,19.17,19.03,19.12,474700.0,18.8856,18.9152,18.777,18.8658,474700.0
2018-04-30 13:00:00,19.15,19.17,19.07,19.14,535136.0,18.8954,18.9152,18.8165,18.8856,535136.0
2018-04-30 13:30:00,19.14,19.25,19.13,19.25,404996.0,18.8856,18.9941,18.8757,18.9941,404996.0
2018-04-30 14:00:00,19.25,19.25,19.07,19.21,549556.0,18.9941,18.9941,18.8165,18.9546,549556.0
2018-04-30 14:30:00,19.19,19.23,19.12,19.15,481424.0,18.9349,18.9744,18.8658,18.8954,481424.0
2018-04-30 15:00:00,19.16,19.23,19.12,19.17,450580.0,18.9053,18.9744,18.8658,18.9152,450580.0
2018-04-30 15:30:00,19.15,19.27,19.11,19.11,951172.0,18.8954,19.0138,18.856,18.856,951172.0
2018-05-01 09:30:00,19.01,19.15,18.92,19.13,1223976.0,18.7573,18.8954,18.6685,18.8757,1223976.0
2018-05-01 10:00:00,19.13,19.23,19.02,19.2,655932.0,18.8757,18.9744,18.7672,18.9448,655932.0
2018-05-01 10:30:00,19.17,19.23,19.08,19.09,629708.0,18.9152,18.9744,18.8264,18.8362,629708.0
2018-05-01 11:00:00,19.08,19.15,18.97,19.13,380700.0,18.8264,18.8954,18.7178,18.8757,380700.0
2018-05-01 11:30:00,19.14,19.15,19.01,19.02,497828.0,18.8856,18.8954,18.7573,18.7672,497828.0
2018-05-01 12:00:00,19.03,19.14,19.03,19.14,210772.0,18.777,18.8856,18.777,18.8856,210772.0
2018-05-01 12:30:00,19.15,19.15,19.05,19.08,205584.0,18.8954,18.8954,18.7968,18.8264,205584.0
2018-05-01 13:00:00,19.09,19.09,18.99,19.05,260516.0,18.8362,18.8362,18.7376,18.7968,260516.0
2018-05-01 13:30:00,19.04,19.25,19.04,19.25,388436.0,18.7869,18.9941,18.7869,18.9941,388436.0
2018-05-01 14:00:00,19.25,19.32,19.24,19.3,552684.0,18.9941,19.0632,18.9842,19.0434,552684.0
2018-05-01 14:30:00,19.31,19.37,19.29,19.33,444948.0,19.0533,19.1125,19.0336,19.073,444948.0
2018-05-01 15:00:00,19.34,19.37,19.32,19.35,667324.0,19.0829,19.1125,19.0632,19.0928,667324.0
2018-05-01 15:30:00,19.37,19.55,19.36,19.53,963936.0,19.1125,19.2901,19.1026,19.2704,963936.0
2018-05-02 09:30:00,19.61,19.61,19.41,19.53,884332.0,19.3493,19.3493,19.152,19.2704,884332.0
2018-05-02 10:00:00,19.52,19.66,19.5,19.53,451348.0,19.2605,19.3986,19.2408,19.2704,451348.0
2018-05-02 10:30:00,19.52,19.6,19.49,19.52,237068.0,19.2605,19.3394,19.2309,19.2605,237068.0
2018-05-02 11:00:00,19.51,19.59,19.46,19.54,126972.0,19.2506,19.3296,19.2013,19.2802,126972.0
2018-05-02 11:30:00,19.53,19.55,19.32,19.41,380968.0,19.2704,19.2901,19.0632,19.152,380968.0
2018-05-02 12:00:00,19.41,19.48,19.37,19.48,143808.0,19.152,19.221,19.1125,19.221,143808.0
2018-05-02 12:30:00,19.47,19.5,19.43,19.48,108676.0,19.2112,19.2408,19.1717,19.221,108676.0
2018-05-02 13:00:00,19.48,19.57,19.48,19.54,218024.0,19.221,19.3098,19.221,19.2802,218024.0
2018-05-02 13:30:00,19.55,19.55,19.51,19.55,99288.0,19.2901,19.2901,19.2506,19.2901,99288.0
2018-05-02 14:00:00,19.55,19.73,19.55,19.65,832684.0,19.2901,19.4677,19.2901,19.3888,832684.0
2018-05-02 14:30:00,19.65,19.67,19.48,19.52,308912.0,19.3888,19.4085,19.221,19.2605,308912.0
2018-05-02 15:00:00,19.53,19.6,19.38,19.41,868052.0,19.2704,19.3394,19.1224,19.152,868052.0
2018-05-02 15:30:00,19.41,19.44,19.27,19.31,1070120.0,19.152,19.1816,19.0138,19.0533,1070120.0
2018-05-03 09:30:00,19.12,19.26,18.99,19.23,1118444.0,18.8658,19.004,18.7376,18.9744,1118444.0
2018-05-03 10:00:00,19.23,19.23,18.92,18.98,670628.0,18.9744,18.9744,18.6685,18.7277,670628.0
2018-05-03 10:30:00,18.97,18.99,18.68,18.76,1054924.0,18.7178,18.7376,18.4317,18.5106,1054924.0
2018-05-03 11:00:00,18.75,18.9,18.71,18.77,542836.0,18.5007,18.6487,18.4613,18.5205,542836.0
2018-05-03 11:30:00,18.77,18.98,18.74,18.93,597240.0,18.5205,18.7277,18.4909,18.6783,597240.0
2018-05-03 12:00:00,18.94,18.98,18.83,18.84,558076.0,18.6882,18.7277,18.5797,18.5895,558076.0
2018-05-03 12:30:00,18.84,19.31,18.84,19.3,848944.0,18.5895,19.0533,18.5895,19.0434,848944.0
2018-05-03 13:00:00,19.29,19.32,19.18,19.21,842064.0,19.0336,19.0632,18.925,18.9546,842064.0
2018-05-03 13:30:00,19.22,19.38,19.22,19.28,533936.0,18.9645,19.1224,18.9645,19.0237,533936.0
2018-05-03 14:00:00,19.28,19.32,19.19,19.25,293024.0,19.0237,19.0632,18.9349,18.9941,293024.0
2018-05-03 14:30:00,19.27,19.44,19.23,19.27,723636.0,19.0138,19.1816,18.9744,19.0138,723636.0
2018-05-03 15:00:00,19.28,19.38,19.26,19.37,477616.0,19.0237,19.1224,19.004,19.1125,477616.0
2018-05-03 15:30:00,19.37,19.42,19.22,19.29,658484.0,19.1125,19.1618,18.9645,19.0336,658484.0
2018-05-04 09:30:00,19.14,19.41,19.1,19.4,739208.0,18.8856,19.152,18.8461,19.1421,739208.0
2018-05-04 10:00:00,19.38,19.64,19.32,19.62,645116.0,19.1224,19.3789,19.0632,19.3592,645116.0
2018-05-04 10:30:00,19.63,19.82,19.62,19.78,773184.0,19.369,19.5565,19.3592,19.517,773184.0
2018-05-04 11:00:00,19.78,19.88,19.78,19.87,339992.0,19.517,19.6157,19.517,19.6059,339992.0
2018-05-04 11:30:00,19.87,19.92,19.83,19.87,412988.0,19.6059,19.6552,19.5664,19.6059,412988.0
2018-05-04 12:00:00,19.88,19.93,19.85,19.9,223076.0,19.6157,19.6651,19.5861,19.6355,223076.0
2018-05-04 12:30:00,19.92,19.95,19.88,19.89,172860.0,19.6552,19.6848,19.6157,19.6256,172860.0
2018-05-04 13:00:00,19.9,19.93,19.86,19.89,245828.0,19.6355,19.6651,19.596,19.6256,245828.0
2018-05-04 13:30:00,19.88,20.01,19.88,20.0,256420.0,19.6157,19.744,19.6157,19.7341,256420.0
2018-05-04 14:00:00,20.0,20.08,19.98,20.08,380408.0,19.7341,19.8131,19.7144,19.8131,380408.0
2018-05-04 14:30:00,20.08,20.12,20.05,20.06,389012.0,19.8131,19.8525,19.7835,19.7933,389012.0
2018-05-04 15:00:00,20.06,20.1,20.01,20.07,238636.0,19.7933,19.8328,19.744,19.8032,238636.0
2018-05-04 15:30:00,20.07,20.08,19.96,20.03,913732.0,19.8032,19.8131,19.6947,19.7637,913732.0
2018-05-07 09:30:00,20.22,20.43,20.18,20.4,1322636.0,19.9512,20.1584,19.9117,20.1288,1322636.0
2018-05-07 10:00:00,20.4,20.42,20.32,20.42,563600.0,20.1288,20.1485,20.0499,20.1485,563600.0
2018-05-07 10:30:00,20.41,20.44,20.31,20.41,425700.0,20.1387,20.1683,20.04,20.1387,425700.0
2018-05-07 11:00:00,20.4,20.48,20.35,20.46,224596.0,20.1288,20.2077,20.0795,20.188,224596.0
2018-05-07 11:30:00,20.47,20.47,20.39,20.46,243716.0,20.1979,20.1979,20.1189,20.188,243716.0
2018-05-07 12:00:00,20.46,20.46,20.4,20.43,261376.0,20.188,20.188,20.1288,20.1584,261376.0
2018-05-07 12:30:00,20.43,20.44,20.34,20.35,100424.0,20.1584,20.1683,20.0696,20.0795,100424.0
2018-05-07 13:00:00,20.36,20.38,20.31,20.36,190736.0,20.0893,20.1091,20.04,20.0893,190736.0
2018-05-07 13:30:00,20.36,20.43,20.35,20.41,188316.0,20.0893,20.1584,20.0795,20.1387,188316.0
2018-05-07 14:00:00,20.41,20.47,20.41,20.46,236252.0,20.1387,20.1979,20.1387,20.188,236252.0
2018-05-07 14:30:00,20.46,20.49,20.32,20.36,413184.0,20.188,20.2176,20.0499,20.0893,413184.0
2018-05-07 15:00:00,20.35,20.41,20.19,20.28,613956.0,20.0795,20.1387,19.9216,20.0104,613956.0
2018-05-07 15:30:00,20.28,20.35,20.26,20.34,598608.0,20.0104,20.0795,19.9907,20.0696,598608.0
2018-05-08 09:30:00,20.27,20.33,20.09,20.16,1101008.0,20.0005,20.0597,19.8229,19.892,1101008.0
2018-05-08 10:00:00,20.17,20.24,20.14,20.18,368596.0,19.9019,19.9709,19.8723,19.9117,368596.0
2018-05-08 10:30:00,20.18,20.3,20.18,20.22,238760.0,19.9117,20.0301,19.9117,19.9512,238760.0
2018-05-08 11:00:00,20.2,20.4,20.16,20.28,739716.0,19.9315,20.1288,19.892,20.0104,739716.0
2018-05-08 11:30:00,20.27,20.29,20.19,20.24,405408.0,20.0005,20.0203,19.9216,19.9709,405408.0
2018-05-08 12:00:00,20.23,20.24,20.17,20.21,209064.0,19.9611,19.9709,19.9019,19.9413,209064.0
2018-05-08 12:30:00,20.21,20.23,20.08,20.14,260044.0,19.9413,19.9611,19.8131,19.8723,260044.0
2018-05-08 13:00:00,20.12,20.23,20.12,20.23,243888.0,19.8525,19.9611,19.8525,19.9611,243888.0
2018-05-08 13:30:00,20.23,20.26,20.16,20.17,106040.0,19.9611,19.9907,19.892,19.9019,106040.0
2018-05-08 14:00:00,20.18,20.33,20.15,20.23,318828.0,19.9117,20.0597,19.8821,19.9611,318828.0
2018-05-08 14:30:00,20.22,20.24,20.02,20.15,506528.0,19.9512,19.9709,19.7539,19.8821,506528.0
2018-05-08 15:00:00,20.13,20.25,20.09,20.24,390216.0,19.8624,19.9808,19.8229,19.9709,390216.0
2018-05-08 15:30:00,20.23,20.3,20.21,20.3,388800.0,19.9611,20.0301,19.9413,20.0301,388800.0
2018-05-09 09:30:00,20.4,20.46,20.32,20.34,749632.0,20.1288,20.188,20.0499,20.0696,749632.0
2018-05-09 10:00:00,20.33,20.43,20.3,20.37,359452.0,20.0597,20.1584,20.0301,20.0992,359452.0
2018-05-09 10:30:00,20.37,20.42,20.25,20.27,423188.0,20.0992,20.1485,19.9808,20.0005,423188.0
2018-05-09 11:00:00,20.28,20.38,20.25,20.35,262728.0,20.0104,20.1091,19.9808,20.0795,262728.0
2018-05-09 11:30:00,20.35,20.4,20.35,20.4,154348.0,20.0795,20.1288,20.0795,20.1288,154348.0
2018-05-09 12:00:00,20.43,20.55,20.41,20.54,230108.0,20.1584,20.2768,20.1387,20.2669,230108.0
2018-05-09 12:30:00,20.54,20.63,20.52,20.61,543224.0,20.2669,20.3558,20.2472,20.336,543224.0
2018-05-09 13:00:00,20.61,20.68,20.59,20.68,336060.0,20.336,20.4051,20.3163,20.4051,336060.0
2018-05-09 13:30:00,20.68,20.76,20.67,20.74,618064.0,20.4051,20.484,20.3952,20.4643,618064.0
2018-05-09 14:00:00,20.74,20.78,20.69,20.71,413204.0,20.4643,20.5038,20.415,20.4347,413204.0
2018-05-09 14:30:00,20.72,20.79,20.72,20.77,262244.0,20.4446,20.5136,20.4446,20.4939,262244.0
2018-05-09 15:00:00,20.75,20.79,20.72,20.73,174496.0,20.4742,20.5136,20.4446,20.4544,174496.0
2018-05-09 15:30:00,20.74,20.76,20.69,20.76,671264.0,20.4643,20.484,20.415,20.484,671264.0
2018-05-10 09:30:00,20.89,20.99,20.86,20.94,1135308.0,20.6123,20.711,20.5827,20.6616,1135308.0
2018-05-10 10:00:00,20.94,21.0,20.89,21.0,637000.0,20.6616,20.7208,20.6123,20.7208,637000.0
2018-05-10 10:30:00,20.99,21.05,20.98,21.02,425516.0,20.711,20.7702,20.7011,20.7406,425516.0
2018-05-10 11:00:00,21.03,21.09,21.02,21.08,362236.0,20.7504,20.8096,20.7406,20.7998,362236.0
2018-05-10 11:30:00,21.07,21.09,21.05,21.07,306484.0,20.7899,20.8096,20.7702,20.7899,306484.0
2018-05-10 12:00:00,21.07,21.15,21.06,21.13,725508.0,20.7899,20.8688,20.78,20.8491,725508.0
2018-05-10 12:30:00,21.12,21.15,21.11,21.14,276444.0,20.8392,20.8688,20.8294,20.859,276444.0
2018-05-10 13:00:00,21.16,21.21,21.15,21.16,366200.0,20.8787,20.928,20.8688,20.8787,366200.0
2018-05-10 13:30:00,21.15,21.17,21.05,21.08,574556.0,20.8688,20.8886,20.7702,20.7998,574556.0
2018-05-10 14:00:00,21.09,21.13,21.04,21.13,571820.0,20.8096,20.8491,20.7603,20.8491,571820.0
2018-05-10 14:30:00,21.13,21.14,21.01,21.12,389760.0,20.8491,20.859,20.7307,20.8392,389760.0
2018-05-10 15:00:00,21.12,21.15,21.07,21.13,396684.0,20.8392,20.8688,20.7899,20.8491,396684.0
2018-05-10 15:30:00,21.14,21.21,21.11,21.18,426684.0,20.859,20.928,20.8294,20.8984,426684.0
2018-05-11 09:30:00,21.1,21.16,21.02,21.14,920040.0,20.8195,20.8787,20.7406,20.859,920040.0
2018-05-11 10:00:00,21.14,21.2,21.12,21.16,557236.0,20.859,20.9182,20.8392,20.8787,557236.0
2018-05-11 10:30:00,21.16,21.24,21.11,21.24,355228.0,20.8787,20.9576,20.8294,20.9576,355228.0
2018-05-11 11:00:00,21.23,21.24,21.13,21.14,276132.0,20.9478,20.9576,20.8491,20.859,276132.0
2018-05-11 11:30:00,21.15,21.17,21.1,21.16,235260.0,20.8688,20.8886,20.8195,20.8787,235260.0
2018-05-11 12:00:00,21.17,21.18,20.99,21.02,413736.0,20.8886,20.8984,20.711,20.7406,413736.0
2018-05-11 12:30:00,21.01,21.07,21.0,21.06,384356.0,20.7307,20.7899,20.7208,20.78,384356.0
2018-05-11 13:00:00,21.06,21.09,21.04,21.08,447904.0,20.78,20.8096,20.7603,20.7998,447904.0
2018-05-11 13:30:00,21.07,21.07,21.02,21.05,148712.0,20.7899,20.7899,20.7406,20.7702,148712.0
2018-05-11 14:00:00,21.05,21.07,20.96,21.06,457716.0,20.7702,20.7899,20.6814,20.78,457716.0
2018-05-11 14:30:00,21.05,21.06,21.0,21.04,462320.0,20.7702,20.78,20.7208,20.7603,462320.0
2018-05-11 15:00:00,21.04,21.1,21.03,21.08,217620.0,20.7603,20.8195,20.7504,20.7998,217620.0
2018-05-11 15:30:00,21.07,21.15,21.07,21.14,606276.0,20.7899,20.8688,20.7899,20.859,606276.0
2018-05-14 09:30:00,21.24,21.39,21.24,21.34,1038804.0,20.9576,21.1056,20.9576,21.0563,1038804.0
2018-05-14 10:00:00,21.34,21.44,21.31,21.44,420964.0,21.0563,21.155,21.0267,21.155,420964.0
2018-05-14 10:30:00,21.44,21.48,21.4,21.4,444744.0,21.155,21.1945,21.1155,21.1155,444744.0
2018-05-14 11:00:00,21.38,21.46,21.36,21.36,341696.0,21.0958,21.1747,21.076,21.076,341696.0
2018-05-14 11:30:00,21.37,21.4,21.31,21.35,242696.0,21.0859,21.1155,21.0267,21.0662,242696.0
2018-05-14 12:00:00,21.34,21.39,21.3,21.37,561764.0,21.0563,21.1056,21.0168,21.0859,561764.0
2018-05-14 12:30:00,21.37,21.4,21.28,21.28,124292.0,21.0859,21.1155,20.9971,20.9971,124292.0
2018-05-14 13:00:00,21.28,21.28,21.18,21.24,561548.0,20.9971,20.9971,20.8984,20.9576,561548.0
2018-05-14 13:30:00,21.21,21.28,21.18,21.26,196824.0,20.928,20.9971,20.8984,20.9774,196824.0
2018-05-14 14:00:00,21.26,21.26,21.14,21.22,294168.0,20.9774,20.9774,20.859,20.9379,294168.0
2018-05-14 14:30:00,21.21,21.27,21.2,21.26,389664.0,20.928,20.9872,20.9182,20.9774,389664.0
2018-05-14 15:00:00,21.27,21.27,21.22,21.24,186076.0,20.9872,20.9872,20.9379,20.9576,186076.0
2018-05-14 15:30:00,21.24,21.25,21.15,21.2,573584.0,20.9576,20.9675,20.8688,20.9182,573584.0
2018-05-15 09:30:00,20.87,20.89,20.55,20.57,2302440.0,20.5926,20.6123,20.2768,20.2965,2302440.0
2018-05-15 10:00:00,20.55,20.75,20.55,20.72,1071748.0,20.2768,20.4742,20.2768,20.4446,1071748.0
2018-05-15 10:30:00,20.72,20.84,20.65,20.68,803028.0,20.4446,20.563,20.3755,20.4051,803028.0
2018-05-15 11:00:00,20.66,20.74,20.59,20.63,498056.0,20.3854,20.4643,20.3163,20.3558,498056.0
2018-05-15 11:30:00,20.65,20.73,20.62,20.63,256608.0,20.3755,20.4544,20.3459,20.3558,256608.0
2018-05-15 12:00:00,20.64,20.65,20.57,20.63,368220.0,20.3656,20.3755,20.2965,20.3558,368220.0
2018-05-15 12:30:00,20.63,20.75,20.63,20.68,441320.0,20.3558,20.4742,20.3558,20.4051,441320.0
2018-05-15 13:00:00,20.68,20.71,20.63,20.65,397864.0,20.4051,20.4347,20.3558,20.3755,397864.0
2018-05-15 13:30:00,20.65,20.67,20.53,20.53,633592.0,20.3755,20.3952,20.2571,20.2571,633592.0
2018-05-15 14:00:00,20.54,20.64,20.52,20.62,534708.0,20.2669,20.3656,20.2472,20.3459,534708.0
2018-05-15 14:30:00,20.62,20.73,20.61,20.64,505468.0,20.3459,20.4544,20.336,20.3656,505468.0
2018-05-15 15:00:00,20.66,20.67,20.56,20.6,251752.0,20.3854,20.3952,20.2867,20.3261,251752.0
2018-05-15 15:30:00,20.59,20.76,20.59,20.74,691524.0,20.3163,20.484,20.3163,20.4643,691524.0
2018-05-16 09:30:00,20.8,20.93,20.77,20.92,763168.0,20.5235,20.6518,20.4939,20.6419,763168.0
2018-05-16 10:00:00,20.93,20.95,20.85,20.92,726860.0,20.6518,20.6715,20.5728,20.6419,726860.0
2018-05-16 10:30:00,20.92,21.01,20.9,20.93,509348.0,20.6419,20.7307,20.6222,20.6518,509348.0
2018-05-16 11:00:00,20.93,20.93,20.83,20.86,440068.0,20.6518,20.6518,20.5531,20.5827,440068.0
2018-05-16 11:30:00,20.85,20.96,20.85,20.95,395736.0,20.5728,20.6814,20.5728,20.6715,395736.0
2018-05-16 12:00:00,20.97,21.05,20.97,21.04,262364.0,20.6912,20.7702,20.6912,20.7603,262364.0
2018-05-16 12:30:00,21.06,21.11,21.04,21.06,208500.0,20.78,20.8294,20.7603,20.78,208500.0
2018-05-16 13:00:00,21.07,21.07,21.01,21.02,122544.0,20.7899,20.7899,20.7307,20.7406,122544.0
2018-05-16 13:30:00,21.03,21.05,21.0,21.05,628552.0,20.7504,20.7702,20.7208,20.7702,628552.0
2018-05-16 14:00:00,21.05,21.08,21.02,21.02,116384.0,20.7702,20.7998,20.7406,20.7406,116384.0
2018-05-16 14:30:00,21.04,21.1,21.03,21.09,97308.0,20.7603,20.8195,20.7504,20.8096,97308.0
2018-05-16 15:00:00,21.09,21.09,20.99,21.03,141292.0,20.8096,20.8096,20.711,20.7504,141292.0
2018-05-16 15:30:00,21.03,21.03,20.92,21.02,394592.0,20.7504,20.7504,20.6419,20.7406,394592.0
2018-05-17 09:30:00,20.87,20.94,20.84,20.88,620792.0,20.5926,20.6616,20.563,20.6024,620792.0
2018-05-17 10:00:00,20.88,21.03,20.88,21.02,372220.0,20.6024,20.7504,20.6024,20.7406,372220.0
2018-05-17 10:30:00,21.0,21.17,21.0,21.15,524144.0,20.7208,20.8886,20.7208,20.8688,524144.0
2018-05-17 11:00:00,21.15,21.15,21.07,21.08,222472.0,20.8688,20.8688,20.7899,20.7998,222472.0
2018-05-17 11:30:00,21.1,21.1,21.01,21.01,299172.0,20.8195,20.8195,20.7307,20.7307,299172.0
2018-05-17 12:00:00,21.01,21.06,20.99,21.04,288404.0,20.7307,20.78,20.711,20.7603,288404.0
2018-05-17 12:30:00,21.04,21.06,20.88,20.9,327132.0,20.7603,20.78,20.6024,20.6222,327132.0
2018-05-17 13:00:00,20.9,20.93,20.86,20.9,244320.0,20.6222,20.6518,20.5827,20.6222,244320.0
2018-05-17 13:30:00,20.92,20.92,20.74,20.74,450412.0,20.6419,20.6419,20.4643,20.4643,450412.0
2018-05-17 14:00:00,20.74,20.82,20.65,20.8,435688.0,20.4643,20.5432,20.3755,20.5235,435688.0
2018-05-17 14:30:00,20.82,20.9,20.79,20.9,276152.0,20.5432,20.6222,20.5136,20.6222,276152.0
2018-05-17 15:00:00,20.89,20.92,20.83,20.84,211472.0,20.6123,20.6419,20.5531,20.563,211472.0
2018-05-17 15:30:00,20.84,20.9,20.81,20.84,644860.0,20.563,20.6222,20.5334,20.563,644860.0
2018-05-18 09:30:00,20.7,20.76,20.64,20.68,548456.0,20.4248,20.484,20.3656,20.4051,548456.0
2018-05-18 10:00:00,20.67,20.77,20.59,20.72,482248.0,20.3952,20.4939,20.3163,20.4446,482248.0
2018-05-18 10:30:00,20.71,20.72,20.57,20.65,401156.0,20.4347,20.4446,20.2965,20.3755,401156.0
2018-05-18 11:00:00,20.68,20.8,20.68,20.75,518876.0,20.4051,20.5235,20.4051,20.4742,518876.0
2018-05-18 11:30:00,20.76,20.82,20.74,20.79,231232.0,20.484,20.5432,20.4643,20.5136,231232.0
2018-05-18 12:00:00,20.76,20.77,20.71,20.71,154560.0,20.484,20.4939,20.4347,20.4347,154560.0
2018-05-18 12:30:00,20.71,20.75,20.7,20.74,173200.0,20.4347,20.4742,20.4248,20.4643,173200.0
2018-05-18 13:00:00,20.72,20.76,20.7,20.74,213128.0,20.4446,20.484,20.4248,20.4643,213128.0
2018-05-18 13:30:00,20.73,20.73,20.66,20.7,51516.0,20.4544,20.4544,20.3854,20.4248,51516.0
2018-05-18 14:00:00,20.68,20.7,20.66,20.69,21832.0,20.4051,20.4248,20.3854,20.415,21832.0
2018-05-18 14:30:00,20.69,20.71,20.68,20.7,74044.0,20.415,20.4347,20.4051,20.4248,74044.0
2018-05-18 15:00:00,20.69,20.69,20.66,20.66,199464.0,20.415,20.415,20.3854,20.3854,199464.0
2018-05-18 15:30:00,20.67,20.69,20.62,20.63,415116.0,20.3952,20.415,20.3459,20.3558,415116.0
2018-05-21 09:30:00,20.94,21.13,20.94,21.07,1273800.0,20.6616,20.8491,20.6616,20.7899,1273800.0
2018-05-21 10:00:00,21.07,21.1,20.99,21.02,514820.0,20.7899,20.8195,20.711,20.7406,514820.0
2018-05-21 10:30:00,21.03,21.07,21.01,21.03,203164.0,20.7504,20.7899,20.7307,20.7504,203164.0
2018-05-21 11:00:00,21.03,21.06,20.74,20.77,492112.0,20.7504,20.78,20.4643,20.4939,492112.0
2018-05-21 11:30:00,20.77,20.83,20.68,20.83,380072.0,20.4939,20.5531,20.4051,20.5531,380072.0
2018-05-21 12:00:00,20.83,20.91,20.8,20.88,360628.0,20.5531,20.632,20.5235,20.6024,360628.0
2018-05-21 12:30:00,20.88,20.89,20.85,20.88,213748.0,20.6024,20.6123,20.5728,20.6024,213748.0
2018-05-21 13:00:00,20.89,20.95,20.88,20.89,231500.0,20.6123,20.6715,20.6024,20.6123,231500.0
2018-05-21 13:30:00,20.92,20.92,20.86,20.88,82488.0,20.6419,20.6419,20.5827,20.6024,82488.0
2018-05-21 14:00:00,20.88,20.88,20.77,20.78,238564.0,20.6024,20.6024,20.4939,20.5038,238564.0
2018-05-21 14:30:00,20.76,20.8,20.69,20.79,220372.0,20.484,20.5235,20.415,20.5136,220372.0
2018-05-21 15:00:00,20.78,20.82,20.75,20.78,247564.0,20.5038,20.5432,20.4742,20.5038,247564.0
2018-05-21 15:30:00,20.78,20.88,20.76,20.86,520624.0,20.5038,20.6024,20.484,20.5827,520624.0
2018-05-22 09:30:00,21.05,21.11,20.97,21.0,540280.0,20.7702,20.8294,20.6912,20.7208,540280.0
2018-05-22 10:00:00,21.0,21.02,20.83,20.85,443644.0,20.7208,20.7406,20.5531,20.5728,443644.0
2018-05-22 10:30:00,20.85,20.94,20.83,20.9,386680.0,20.5728,20.6616,20.5531,20.6222,386680.0
2018-05-22 11:00:00,20.9,20.95,20.89,20.92,129124.0,20.6222,20.6715,20.6123,20.6419,129124.0
2018-05-22 11:30:00,20.92,20.92,20.85,20.89,253016.0,20.6419,20.6419,20.5728,20.6123,253016.0
2018-05-22 12:00:00,20.89,20.93,20.83,20.85,263716.0,20.6123,20.6518,20.5531,20.5728,263716.0
2018-05-22 12:30:00,20.86,20.88,20.8,20.85,151688.0,20.5827,20.6024,20.5235,20.5728,151688.0
2018-05-22 13:00:00,20.85,20.89,20.84,20.89,131064.0,20.5728,20.6123,20.563,20.6123,131064.0
2018-05-22 13:30:00,20.89,20.92,20.86,20.91,85948.0,20.6123,20.6419,20.5827,20.632,85948.0
2018-05-22 14:00:00,20.9,20.96,20.9,20.96,138076.0,20.6222,20.6814,20.6222,20.6814,138076.0
2018-05-22 14:30:00,20.96,20.98,20.88,20.89,216236.0,20.6814,20.7011,20.6024,20.6123,216236.0
2018-05-22 15:00:00,20.88,20.91,20.88,20.89,190024.0,20.6024,20.632,20.6024,20.6123,190024.0
2018-05-22 15:30:00,20.89,20.89,20.73,20.8,596552.0,20.6123,20.6123,20.4544,20.5235,596552.0
2018-05-23 09:30:00,20.49,20.67,20.48,20.63,942628.0,20.2176,20.3952,20.2077,20.3558,942628.0
2018-05-23 10:00:00,20.64,20.78,20.6,20.7,543800.0,20.3656,20.5038,20.3261,20.4248,543800.0
2018-05-23 10:30:00,20.7,20.71,20.55,20.61,376340.0,20.4248,20.4347,20.2768,20.336,376340.0
2018-05-23 11:00:00,20.61,20.71,20.61,20.69,210408.0,20.336,20.4347,20.336,20.415,210408.0
2018-05-23 11:30:00,20.69,20.83,20.67,20.74,291936.0,20.415,20.5531,20.3952,20.4643,291936.0
2018-05-23 12:00:00,20.72,20.8,20.7,20.7,249092.0,20.4446,20.5235,20.4248,20.4248,249092.0
2018-05-23 12:30:00,20.73,20.87,20.71,20.85,253304.0,20.4544,20.5926,20.4347,20.5728,253304.0
2018-05-23 13:00:00,20.85,20.85,20.74,20.77,169748.0,20.5728,20.5728,20.4643,20.4939,169748.0
2018-05-23 13:30:00,20.78,20.8,20.75,20.79,103060.0,20.5038,20.5235,20.4742,20.5136,103060.0
2018-05-23 14:00:00,20.79,21.0,20.75,20.95,663904.0,20.5136,20.7208,20.4742,20.6715,663904.0
2018-05-23 14:30:00,20.97,21.02,20.92,21.02,210772.0,20.6912,20.7406,20.6419,20.7406,210772.0
2018-05-23 15:00:00,21.01,21.06,21.0,21.06,344632.0,20.7307,20.78,20.7208,20.78,344632.0
2018-05-23 15:30:00,21.06,21.15,21.04,21.15,638448.0,20.78,20.8688,20.7603,20.8688,638448.0
2018-05-24 09:30:00,21.14,21.2,20.88,20.92,1218848.0,20.859,20.9182,20.6024,20.6419,1218848.0
2018-05-24 10:00:00,20.91,21.0,20.86,20.89,595140.0,20.632,20.7208,20.5827,20.6123,595140.0
2018-05-24 10:30:00,20.88,20.93,20.72,20.73,328172.0,20.6024,20.6518,20.4446,20.4544,328172.0
2018-05-24 11:00:00,20.73,20.92,20.71,20.91,489152.0,20.4544,20.6419,20.4347,20.632,489152.0
2018-05-24 11:30:00,20.91,21.01,20.88,21.01,447112.0,20.632,20.7307,20.6024,20.7307,447112.0
2018-05-24 12:00:00,21.0,21.1,20.99,21.08,234904.0,20.7208,20.8195,20.711,20.7998,234904.0
2018-05-24 12:30:00,21.09,21.12,21.03,21.08,222544.0,20.8096,20.8392,20.7504,20.7998,222544.0
2018-05-24 13:00:00,21.08,21.15,21.08,21.14,302928.0,20.7998,20.8688,20.7998,20.859,302928.0
2018-05-24 13:30:00,21.15,21.15,21.08,21.13,150692.0,20.8688,20.8688,20.7998,20.8491,150692.0
2018-05-24 14:00:00,21.13,21.2,21.1,21.18,176724.0,20.8491,20.9182,20.8195,20.8984,176724.0
2018-05-24 14:30:00,21.17,21.19,21.12,21.15,266868.0,20.8886,20.9083,20.8392,20.8688,266868.0
2018-05-24 15:00:00,21.14,21.2,21.11,21.18,334240.0,20.859,20.9182,20.8294,20.8984,334240.0
2018-05-24 15:30:00,21.18,21.21,21.08,21.12,395100.0,20.8984,20.928,20.7998,20.8392,395100.0
2018-05-25 09:30:00,21.13,21.24,21.05,21.23,745972.0,20.8491,20.9576,20.7702,20.9478,745972.0
2018-05-25 10:00:00,21.22,21.31,21.18,21.3,642320.0,20.9379,21.0267,20.8984,21.0168,642320.0
2018-05-25 10:30:00,21.3,21.32,21.22,21.27,352736.0,21.0168,21.0366,20.9379,20.9872,352736.0
2018-05-25 11:00:00,21.27,21.3,21.22,21.26,267720.0,20.9872,21.0168,20.9379,20.9774,267720.0
2018-05-25 11:30:00,21.27,21.33,21.27,21.28,110816.0,20.9872,21.0464,20.9872,20.9971,110816.0
2018-05-25 12:00:00,21.27,21.28,21.17,21.25,367372.0,20.9872,20.9971,20.8886,20.9675,367372.0
2018-05-25 12:30:00,21.25,21.29,21.23,21.24,178588.0,20.9675,21.007,20.9478,20.9576,178588.0
2018-05-25 13:00:00,21.24,21.27,21.23,21.24,37388.0,20.9576,20.9872,20.9478,20.9576,37388.0
2018-05-25 13:30:00,21.22,21.22,21.14,21.15,129560.0,20.9379,20.9379,20.859,20.8688,129560.0
2018-05-25 14:00:00,21.14,21.22,21.14,21.22,103444.0,20.859,20.9379,20.859,20.9379,103444.0
2018-05-25 14:30:00,21.22,21.22,21.13,21.15,240356.0,20.9379,20.9379,20.8491,20.8688,240356.0
2018-05-25 15:00:00,21.15,21.2,21.13,21.2,245356.0,20.8688,20.9182,20.8491,20.9182,245356.0
2018-05-25 15:30:00,21.19,21.2,21.13,21.18,481492.0,20.9083,20.9182,20.8491,20.8984,481492.0
2018-05-29 09:30:00,20.97,21.18,20.89,21.15,950628.0,20.6912,20.8984,20.6123,20.8688,950628.0
2018-05-29 10:00:00,21.15,21.22,21.07,21.12,431428.0,20.8688,20.9379,20.7899,20.8392,431428.0
2018-05-29 10:30:00,21.09,21.2,21.03,21.11,337844.0,20.8096,20.9182,20.7504,20.8294,337844.0
2018-05-29 11:00:00,21.11,21.13,21.03,21.1,483204.0,20.8294,20.8491,20.7504,20.8195,483204.0
2018-05-29 11:30:00,21.08,21.09,20.84,20.88,376984.0,20.7998,20.8096,20.563,20.6024,376984.0
2018-05-29 12:00:00,20.85,20.87,20.74,20.86,399252.0,20.5728,20.5926,20.4643,20.5827,399252.0
2018-05-29 12:30:00,20.86,20.99,20.86,20.99,371548.0,20.5827,20.711,20.5827,20.711,371548.0
2018-05-29 13:00:00,20.99,20.99,20.86,20.92,203244.0,20.711,20.711,20.5827,20.6419,203244.0
2018-05-29 13:30:00,20.91,20.96,20.85,20.9,348252.0,20.632,20.6814,20.5728,20.6222,348252.0
2018-05-29 14:00:00,20.9,20.93,20.8,20.93,348328.0,20.6222,20.6518,20.5235,20.6518,348328.0
2018-05-29 14:30:00,20.91,20.95,20.77,20.82,327408.0,20.632,20.6715,20.4939,20.5432,327408.0
2018-05-29 15:00:00,20.79,20.84,20.75,20.82,285916.0,20.5136,20.563,20.4742,20.5432,285916.0
2018-05-29 15:30:00,20.81,21.02,20.8,20.98,834384.0,20.5334,20.7406,20.5235,20.7011,834384.0
2018-05-30 09:30:00,21.14,21.22,21.08,21.09,503676.0,20.859,20.9379,20.7998,20.8096,503676.0
2018-05-30 10:00:00,21.1,21.18,21.04,21.13,366792.0,20.8195,20.8984,20.7603,20.8491,366792.0
2018-05-30 10:30:00,21.14,21.27,21.14,21.25,315684.0,20.859,20.9872,20.859,20.9675,315684.0
2018-05-30 11:00:00,21.26,21.29,21.22,21.27,263424.0,20.9774,21.007,20.9379,20.9872,263424.0
2018-05-30 11:30:00,21.25,21.34,21.25,21.31,472972.0,20.9675,21.0563,20.9675,21.0267,472972.0
2018-05-30 12:00:00,21.32,21.36,21.3,21.33,232344.0,21.0366,21.076,21.0168,21.0464,232344.0
2018-05-30 12:30:00,21.33,21.33,21.23,21.25,180652.0,21.0464,21.0464,20.9478,20.9675,180652.0
2018-05-30 13:00:00,21.24,21.32,21.21,21.3,500012.0,20.9576,21.0366,20.928,21.0168,500012.0
2018-05-30 13:30:00,21.3,21.33,21.27,21.27,105668.0,21.0168,21.0464,20.9872,20.9872,105668.0
2018-05-30 14:00:00,21.29,21.32,21.28,21.3,127680.0,21.007,21.0366,20.9971,21.0168,127680.0
2018-05-30 14:30:00,21.3,21.34,21.3,21.31,142304.0,21.0168,21.0563,21.0168,21.0267,142304.0
2018-05-30 15:00:00,21.32,21.34,21.29,21.29,107636.0,21.0366,21.0563,21.007,21.007,107636.0
2018-05-30 15:30:00,21.29,21.31,21.26,21.28,576588.0,21.007,21.0267,20.9774,20.9971,576588.0
2018-05-31 09:30:00,21.26,21.39,21.23,21.35,1048544.0,20.9774,21.1056,20.9478,21.0662,1048544.0
2018-05-31 10:00:00,21.36,21.38,21.29,21.33,462032.0,21.076,21.0958,21.007,21.0464,462032.0
2018-05-31 10:30:00,21.32,21.37,21.15,21.23,589052.0,21.0366,21.0859,20.8688,20.9478,589052.0
2018-05-31 11:00:00,21.21,21.35,21.19,21.35,403444.0,20.928,21.0662,20.9083,21.0662,403444.0
2018-05-31 11:30:00,21.35,21.53,21.31,21.46,896452.0,21.0662,21.2438,21.0267,21.1747,896452.0
2018-05-31 12:00:00,21.45,21.46,21.35,21.37,286084.0,21.1648,21.1747,21.0662,21.0859,286084.0
2018-05-31 12:30:00,21.36,21.41,21.32,21.41,391608.0,21.076,21.1254,21.0366,21.1254,391608.0
2018-05-31 13:00:00,21.38,21.39,21.34,21.37,200472.0,21.0958,21.1056,21.0563,21.0859,200472.0
2018-05-31 13:30:00,21.36,21.37,21.22,21.22,324492.0,21.076,21.0859,20.9379,20.9379,324492.0
2018-05-31 14:00:00,21.22,21.29,21.16,21.26,345772.0,20.9379,21.007,20.8787,20.9774,345772.0
2018-05-31 14:30:00,21.22,21.27,21.21,21.25,237816.0,20.9379,20.9872,20.928,20.9675,237816.0
2018-05-31 15:00:00,21.27,21.31,21.22,21.29,345636.0,20.9872,21.0267,20.9379,21.007,345636.0
2018-05-31 15:30:00,21.29,21.3,21.2,21.24,662748.0,21.007,21.0168,20.9182,20.9576,662748.0
2018-06-01 09:30:00,21.46,21.62,21.45,21.6,609588.0,21.1747,21.3326,21.1648,21.3129,609588.0
2018-06-01 10:00:00,21.6,21.76,21.52,21.7,889648.0,21.3129,21.4707,21.2339,21.4115,889648.0
2018-06-01 10:30:00,21.72,21.83,21.67,21.8,410072.0,21.4313,21.5398,21.3819,21.5102,410072.0
2018-06-01 11:00:00,21.81,21.84,21.79,21.8,248732.0,21.5201,21.5497,21.5003,21.5102,248732.0
2018-06-01 11:30:00,21.8,21.89,21.8,21.87,229188.0,21.5102,21.599,21.5102,21.5793,229188.0
2018-06-01 12:00:00,21.87,21.91,21.86,21.88,110212.0,21.5793,21.6187,21.5694,21.5891,110212.0
2018-06-01 12:30:00,21.88,21.9,21.86,21.88,259220.0,21.5891,21.6089,21.5694,21.5891,259220.0
2018-06-01 13:00:00,21.87,21.94,21.87,21.93,209368.0,21.5793,21.6483,21.5793,21.6385,209368.0
2018-06-01 13:30:00,21.93,21.93,21.9,21.9,80708.0,21.6385,21.6385,21.6089,21.6089,80708.0
2018-06-01 14:00:00,21.91,21.92,21.83,21.89,171236.0,21.6187,21.6286,21.5398,21.599,171236.0
2018-06-01 14:30:00,21.9,21.9,21.85,21.88,133184.0,21.6089,21.6089,21.5595,21.5891,133184.0
2018-06-01 15:00:00,21.87,21.87,21.8,21.84,161552.0,21.5793,21.5793,21.5102,21.5497,161552.0
2018-06-01 15:30:00,21.84,21.92,21.84,21.92,727140.0,21.5497,21.6286,21.5497,21.6286,727140.0
2018-06-04 09:30:00,22.02,22.18,22.0,22.14,1015960.0,21.7273,21.8851,21.7075,21.8457,1015960.0
2018-06-04 10:00:00,22.16,22.17,22.02,22.09,490548.0,21.8654,21.8753,21.7273,21.7963,490548.0
2018-06-04 10:30:00,22.08,22.16,22.04,22.15,241116.0,21.7865,21.8654,21.747,21.8555,241116.0
2018-06-04 11:00:00,22.16,22.2,22.1,22.15,185656.0,21.8654,21.9049,21.8062,21.8555,185656.0
2018-06-04 11:30:00,22.17,22.19,22.13,22.19,339388.0,21.8753,21.895,21.8358,21.895,339388.0
2018-06-04 12:00:00,22.18,22.3,22.16,22.28,215428.0,21.8851,22.0035,21.8654,21.9838,215428.0
2018-06-04 12:30:00,22.27,22.32,22.27,22.28,137368.0,21.9739,22.0233,21.9739,21.9838,137368.0
2018-06-04 13:00:00,22.28,22.33,22.28,22.3,131520.0,21.9838,22.0332,21.9838,22.0035,131520.0
2018-06-04 13:30:00,22.29,22.29,22.22,22.23,254244.0,21.9937,21.9937,21.9246,21.9345,254244.0
2018-06-04 14:00:00,22.25,22.29,22.24,22.27,70296.0,21.9542,21.9937,21.9443,21.9739,70296.0
2018-06-04 14:30:00,22.27,22.3,22.25,22.3,43936.0,21.9739,22.0035,21.9542,22.0035,43936.0
2018-06-04 15:00:00,22.29,22.31,22.27,22.28,168176.0,21.9937,22.0134,21.9739,21.9838,168176.0
2018-06-04 15:30:00,22.27,22.31,22.27,22.29,433468.0,21.9739,22.0134,21.9739,21.9937,433468.0
2018-06-05 09:30:00,22.4,22.45,22.35,22.45,471544.0,22.1022,22.1516,22.0529,22.1516,471544.0
2018-06-05 10:00:00,22.45,22.52,22.45,22.49,1012376.0,22.1516,22.2206,22.1516,22.191,1012376.0
2018-06-05 10:30:00,22.5,22.53,22.4,22.47,353160.0,22.2009,22.2305,22.1022,22.1713,353160.0
2018-06-05 11:00:00,22.47,22.47,22.33,22.36,266692.0,22.1713,22.1713,22.0332,22.0628,266692.0
2018-06-05 11:30:00,22.36,22.37,22.25,22.34,291132.0,22.0628,22.0726,21.9542,22.043,291132.0
2018-06-05 12:00:00,22.33,22.34,22.26,22.28,154196.0,22.0332,22.043,21.9641,21.9838,154196.0
2018-06-05 12:30:00,22.31,22.36,22.27,22.35,87532.0,22.0134,22.0628,21.9739,22.0529,87532.0
2018-06-05 13:00:00,22.35,22.4,22.34,22.39,121788.0,22.0529,22.1022,22.043,22.0924,121788.0
2018-06-05 13:30:00,22.39,22.42,22.37,22.39,170896.0,22.0924,22.122,22.0726,22.0924,170896.0
2018-06-05 14:00:00,22.4,22.43,22.36,22.42,200388.0,22.1022,22.1318,22.0628,22.122,200388.0
2018-06-05 14:30:00,22.42,22.46,22.41,22.45,84804.0,22.122,22.1614,22.1121,22.1516,84804.0
2018-06-05 15:00:00,22.45,22.45,22.39,22.4,98148.0,22.1516,22.1516,22.0924,22.1022,98148.0
2018-06-05 15:30:00,22.4,22.46,22.4,22.44,460724.0,22.1022,22.1614,22.1022,22.1417,460724.0
2018-06-06 09:30:00,22.5,22.54,22.37,22.37,634148.0,22.2009,22.2404,22.0726,22.0726,634148.0
2018-06-06 10:00:00,22.38,22.4,22.29,22.36,410796.0,22.0825,22.1022,21.9937,22.0628,410796.0
2018-06-06 10:30:00,22.36,22.4,22.27,22.4,345616.0,22.0628,22.1022,21.9739,22.1022,345616.0
2018-06-06 11:00:00,22.4,22.53,22.4,22.52,296688.0,22.1022,22.2305,22.1022,22.2206,296688.0
2018-06-06 11:30:00,22.53,22.56,22.51,22.56,242344.0,22.2305,22.2601,22.2108,22.2601,242344.0
2018-06-06 12:00:00,22.54,22.58,22.48,22.49,188784.0,22.2404,22.2798,22.1812,22.191,188784.0
2018-06-06 12:30:00,22.5,22.51,22.47,22.51,186568.0,22.2009,22.2108,22.1713,22.2108,186568.0
2018-06-06 13:00:00,22.51,22.54,22.41,22.48,116732.0,22.2108,22.2404,22.1121,22.1812,116732.0
2018-06-06 13:30:00,22.49,22.5,22.45,22.46,96660.0,22.191,22.2009,22.1516,22.1614,96660.0
2018-06-06 14:00:00,22.48,22.56,22.47,22.56,84308.0,22.1812,22.2601,22.1713,22.2601,84308.0
2018-06-06 14:30:00,22.56,22.63,22.55,22.61,242736.0,22.2601,22.3292,22.2502,22.3094,242736.0
2018-06-06 15:00:00,22.61,22.63,22.59,22.61,136872.0,22.3094,22.3292,22.2897,22.3094,136872.0
2018-06-06 15:30:00,22.61,22.71,22.59,22.71,678152.0,22.3094,22.4081,22.2897,22.4081,678152.0
2018-06-07 09:30:00,22.71,22.71,22.58,22.64,566876.0,22.4081,22.4081,22.2798,22.339,566876.0
2018-06-07 10:00:00,22.61,22.65,22.4,22.42,511428.0,22.3094,22.3489,22.1022,22.122,511428.0
2018-06-07 10:30:00,22.42,22.42,22.23,22.38,612928.0,22.122,22.122,21.9345,22.0825,612928.0
2018-06-07 11:00:00,22.39,22.47,22.3,22.41,302152.0,22.0924,22.1713,22.0035,22.1121,302152.0
2018-06-07 11:30:00,22.43,22.43,22.32,22.36,173140.0,22.1318,22.1318,22.0233,22.0628,173140.0
2018-06-07 12:00:00,22.39,22.42,22.34,22.41,59216.0,22.0924,22.122,22.043,22.1121,59216.0
2018-06-07 12:30:00,22.41,22.41,22.21,22.26,200580.0,22.1121,22.1121,21.9147,21.9641,200580.0
2018-06-07 13:00:00,22.27,22.29,22.17,22.19,289748.0,21.9739,21.9937,21.8753,21.895,289748.0
2018-06-07 13:30:00,22.19,22.23,22.12,22.15,396076.0,21.895,21.9345,21.8259,21.8555,396076.0
2018-06-07 14:00:00,22.17,22.26,22.12,22.23,357552.0,21.8753,21.9641,21.8259,21.9345,357552.0
2018-06-07 14:30:00,22.26,22.38,22.25,22.32,211968.0,21.9641,22.0825,21.9542,22.0233,211968.0
2018-06-07 15:00:00,22.33,22.4,22.27,22.36,302232.0,22.0332,22.1022,21.9739,22.0628,302232.0
2018-06-07 15:30:00,22.36,22.39,22.29,22.35,408868.0,22.0628,22.0924,21.9937,22.0529,408868.0
2018-06-08 09:30:00,22.1,22.22,22.08,22.21,1054340.0,21.8062,21.9246,21.7865,21.9147,1054340.0
2018-06-08 10:00:00,22.22,22.24,22.12,22.12,652444.0,21.9246,21.9443,21.8259,21.8259,652444.0
2018-06-08 10:30:00,22.1,22.19,22.01,22.18,414640.0,21.8062,21.895,21.7174,21.8851,414640.0
2018-06-08 11:00:00,22.17,22.28,22.14,22.23,306916.0,21.8753,21.9838,21.8457,21.9345,306916.0
2018-06-08 11:30:00,22.21,22.24,22.17,22.21,304724.0,21.9147,21.9443,21.8753,21.9147,304724.0
2018-06-08 12:00:00,22.22,22.31,22.22,22.31,295856.0,21.9246,22.0134,21.9246,22.0134,295856.0
2018-06-08 12:30:00,22.31,22.34,22.29,22.32,192220.0,22.0134,22.043,21.9937,22.0233,192220.0
2018-06-08 13:00:00,22.32,22.33,22.29,22.31,196088.0,22.0233,22.0332,21.9937,22.0134,196088.0
2018-06-08 13:30:00,22.31,22.34,22.26,22.3,177412.0,22.0134,22.043,21.9641,22.0035,177412.0
2018-06-08 14:00:00,22.29,22.37,22.29,22.33,109784.0,21.9937,22.0726,21.9937,22.0332,109784.0
2018-06-08 14:30:00,22.34,22.38,22.33,22.34,119920.0,22.043,22.0825,22.0332,22.043,119920.0
2018-06-08 15:00:00,22.34,22.36,22.31,22.35,108316.0,22.043,22.0628,22.0134,22.0529,108316.0
2018-06-08 15:30:00,22.35,22.4,22.32,22.33,388468.0,22.0529,22.1022,22.0233,22.0332,388468.0
2018-06-11 09:30:00,22.3,22.45,22.29,22.39,380292.0,22.0035,22.1516,21.9937,22.0924,380292.0
2018-06-11 10:00:00,22.42,22.42,22.33,22.33,351856.0,22.122,22.122,22.0332,22.0332,351856.0
2018-06-11 10:30:00,22.33,22.39,22.3,22.39,270968.0,22.0332,22.0924,22.0035,22.0924,270968.0
2018-06-11 11:00:00,22.4,22.43,22.35,22.43,339836.0,22.1022,22.1318,22.0529,22.1318,339836.0
2018-06-11 11:30:00,22.42,22.5,22.4,22.49,319180.0,22.122,22.2009,22.1022,22.191,319180.0
2018-06-11 12:00:00,22.48,22.56,22.47,22.55,201204.0,22.1812,22.2601,22.1713,22.2502,201204.0
2018-06-11 12:30:00,22.56,22.56,22.51,22.52,45932.0,22.2601,22.2601,22.2108,22.2206,45932.0
2018-06-11 13:00:00,22.53,22.55,22.49,22.53,115824.0,22.2305,22.2502,22.191,22.2305,115824.0
2018-06-11 13:30:00,22.53,22.55,22.48,22.5,170220.0,22.2305,22.2502,22.1812,22.2009,170220.0
2018-06-11 14:00:00,22.5,22.51,22.46,22.49,92252.0,22.2009,22.2108,22.1614,22.191,92252.0
2018-06-11 14:30:00,22.49,22.52,22.48,22.52,94548.0,22.191,22.2206,22.1812,22.2206,94548.0
2018-06-11 15:00:00,22.52,22.54,22.51,22.54,98092.0,22.2206,22.2404,22.2108,22.2404,98092.0
2018-06-11 15:30:00,22.54,22.54,22.43,22.45,309508.0,22.2404,22.2404,22.1318,22.1516,309508.0
2018-06-12 09:30:00,22.51,22.59,22.47,22.47,398648.0,22.2108,22.2897,22.1713,22.1713,398648.0
2018-06-12 10:00:00,22.48,22.56,22.48,22.49,185532.0,22.1812,22.2601,22.1812,22.191,185532.0
2018-06-12 10:30:00,22.5,22.57,22.5,22.57,179592.0,22.2009,22.27,22.2009,22.27,179592.0
2018-06-12 11:00:00,22.56,22.6,22.53,22.58,86736.0,22.2601,22.2996,22.2305,22.2798,86736.0
2018-06-12 11:30:00,22.58,22.68,22.57,22.67,170620.0,22.2798,22.3785,22.27,22.3686,170620.0
2018-06-12 12:00:00,22.67,22.69,22.65,22.66,58596.0,22.3686,22.3884,22.3489,22.3588,58596.0
2018-06-12 12:30:00,22.66,22.67,22.64,22.66,97044.0,22.3588,22.3686,22.339,22.3588,97044.0
2018-06-12 13:00:00,22.68,22.7,22.66,22.69,212092.0,22.3785,22.3982,22.3588,22.3884,212092.0
2018-06-12 13:30:00,22.68,22.73,22.67,22.73,117120.0,22.3785,22.4278,22.3686,22.4278,117120.0
2018-06-12 14:00:00,22.73,22.73,22.54,22.55,273040.0,22.4278,22.4278,22.2404,22.2502,273040.0
2018-06-12 14:30:00,22.55,22.57,22.5,22.5,101644.0,22.2502,22.27,22.2009,22.2009,101644.0
2018-06-12 15:00:00,22.51,22.61,22.5,22.61,208016.0,22.2108,22.3094,22.2009,22.3094,208016.0
2018-06-12 15:30:00,22.61,22.7,22.6,22.69,397992.0,22.3094,22.3982,22.2996,22.3884,397992.0
2018-06-13 09:30:00,22.76,22.81,22.73,22.79,390204.0,22.4574,22.5068,22.4278,22.487,390204.0
2018-06-13 10:00:00,22.8,22.9,22.79,22.89,242076.0,22.4969,22.5956,22.487,22.5857,242076.0
2018-06-13 10:30:00,22.89,22.91,22.84,22.86,283772.0,22.5857,22.6054,22.5364,22.5561,283772.0
2018-06-13 11:00:00,22.87,22.99,22.87,22.99,258580.0,22.566,22.6844,22.566,22.6844,258580.0
2018-06-13 11:30:00,22.99,23.02,22.98,22.98,359452.0,22.6844,22.714,22.6745,22.6745,359452.0
2018-06-13 12:00:00,22.98,22.98,22.88,22.93,129540.0,22.6745,22.6745,22.5758,22.6252,129540.0
2018-06-13 12:30:00,22.93,22.93,22.9,22.9,74764.0,22.6252,22.6252,22.5956,22.5956,74764.0
2018-06-13 13:00:00,22.9,22.9,22.86,22.89,85232.0,22.5956,22.5956,22.5561,22.5857,85232.0
2018-06-13 13:30:00,22.89,22.95,22.88,22.93,236732.0,22.5857,22.6449,22.5758,22.6252,236732.0
2018-06-13 14:00:00,22.91,22.93,22.63,22.67,1020116.0,22.6054,22.6252,22.3292,22.3686,1020116.0
2018-06-13 14:30:00,22.66,22.83,22.59,22.82,876168.0,22.3588,22.5265,22.2897,22.5166,876168.0
2018-06-13 15:00:00,22.83,22.92,22.74,22.78,524136.0,22.5265,22.6153,22.4377,22.4772,524136.0
2018-06-13 15:30:00,22.78,22.79,22.64,22.66,540480.0,22.4772,22.487,22.339,22.3588,540480.0
2018-06-14 09:30:00,22.87,23.02,22.85,22.93,729076.0,22.566,22.714,22.5462,22.6252,729076.0
2018-06-14 10:00:00,22.94,23.14,22.94,23.12,481364.0,22.635,22.8324,22.635,22.8126,481364.0
2018-06-14 10:30:00,23.13,23.13,22.97,22.98,649704.0,22.8225,22.8225,22.6646,22.6745,649704.0
2018-06-14 11:00:00,22.98,23.08,22.91,23.05,323952.0,22.6745,22.7732,22.6054,22.7436,323952.0
2018-06-14 11:30:00,23.06,23.15,23.06,23.11,229844.0,22.7534,22.8423,22.7534,22.8028,229844.0
2018-06-14 12:00:00,23.11,23.13,23.08,23.11,93800.0,22.8028,22.8225,22.7732,22.8028,93800.0
2018-06-14 12:30:00,23.11,23.11,23.07,23.07,146952.0,22.8028,22.8028,22.7633,22.7633,146952.0
2018-06-14 13:00:00,23.07,23.17,23.06,23.16,202616.0,22.7633,22.862,22.7534,22.8521,202616.0
2018-06-14 13:30:00,23.17,23.2,23.15,23.15,176700.0,22.862,22.8916,22.8423,22.8423,176700.0
2018-06-14 14:00:00,23.16,23.16,23.1,23.11,102608.0,22.8521,22.8521,22.7929,22.8028,102608.0
2018-06-14 14:30:00,23.11,23.12,23.01,23.03,269448.0,22.8028,22.8126,22.7041,22.7238,269448.0
2018-06-14 15:00:00,23.03,23.12,23.03,23.12,290500.0,22.7238,22.8126,22.7238,22.8126,290500.0
2018-06-14 15:30:00,23.12,23.17,23.09,23.14,630584.0,22.8126,22.862,22.783,22.8324,630584.0
2018-06-15 09:30:00,22.98,22.98,22.75,22.91,1661932.0,22.6745,22.6745,22.4476,22.6054,1661932.0
2018-06-15 10:00:00,22.92,22.99,22.86,22.91,715768.0,22.6153,22.6844,22.5561,22.6054,715768.0
2018-06-15 10:30:00,22.9,22.96,22.79,22.93,681588.0,22.5956,22.6548,22.487,22.6252,681588.0
2018-06-15 11:00:00,22.93,22.96,22.88,22.89,360580.0,22.6252,22.6548,22.5758,22.5857,360580.0
2018-06-15 11:30:00,22.9,22.94,22.85,22.93,128380.0,22.5956,22.635,22.5462,22.6252,128380.0
2018-06-15 12:00:00,22.92,22.95,22.91,22.94,144264.0,22.6153,22.6449,22.6054,22.635,144264.0
2018-06-15 12:30:00,22.94,23.02,22.93,23.01,133980.0,22.635,22.714,22.6252,22.7041,133980.0
2018-06-15 13:00:00,23.0,23.02,22.97,22.99,298632.0,22.6942,22.714,22.6646,22.6844,298632.0
2018-06-15 13:30:00,22.98,22.98,22.92,22.94,264716.0,22.6745,22.6745,22.6153,22.635,264716.0
2018-06-15 14:00:00,22.94,23.04,22.91,23.03,266288.0,22.635,22.7337,22.6054,22.7238,266288.0
2018-06-15 14:30:00,23.03,23.07,23.0,23.02,314396.0,22.7238,22.7633,22.6942,22.714,314396.0
2018-06-15 15:00:00,23.02,23.02,22.96,23.0,149248.0,22.714,22.714,22.6548,22.6942,149248.0
2018-06-15 15:30:00,23.01,23.01,22.94,22.97,672320.0,22.7041,22.7041,22.635,22.6646,672320.0
2018-06-18 09:30:00,22.68,22.75,22.54,22.7,1179736.0,22.3785,22.4476,22.2404,22.3982,1179736.0
2018-06-18 10:00:00,22.69,22.78,22.65,22.72,678396.0,22.3884,22.4772,22.3489,22.418,678396.0
2018-06-18 10:30:00,22.73,22.93,22.72,22.91,529456.0,22.4278,22.6252,22.418,22.6054,529456.0
2018-06-18 11:00:00,22.9,22.98,22.9,22.93,376232.0,22.5956,22.6745,22.5956,22.6252,376232.0
2018-06-18 11:30:00,22.93,22.94,22.87,22.88,345368.0,22.6252,22.635,22.566,22.5758,345368.0
2018-06-18 12:00:00,22.88,22.92,22.84,22.85,239280.0,22.5758,22.6153,22.5364,22.5462,239280.0
2018-06-18 12:30:00,22.85,22.88,22.83,22.86,72652.0,22.5462,22.5758,22.5265,22.5561,72652.0
2018-06-18 13:00:00,22.86,22.93,22.86,22.92,149848.0,22.5561,22.6252,22.5561,22.6153,149848.0
2018-06-18 13:30:00,22.93,22.96,22.9,22.93,129952.0,22.6252,22.6548,22.5956,22.6252,129952.0
2018-06-18 14:00:00,22.93,22.95,22.89,22.93,249040.0,22.6252,22.6449,22.5857,22.6252,249040.0
2018-06-18 14:30:00,22.94,22.96,22.89,22.91,164960.0,22.635,22.6548,22.5857,22.6054,164960.0
2018-06-18 15:00:00,22.91,22.98,22.9,22.95,214520.0,22.6054,22.6745,22.5956,22.6449,214520.0
2018-06-18 15:30:00,22.95,22.97,22.9,22.94,420384.0,22.6449,22.6646,22.5956,22.635,420384.0
2018-06-19 09:30:00,22.36,22.63,22.35,22.44,874036.0,22.0628,22.3292,22.0529,22.1417,874036.0
2018-06-19 10:00:00,22.42,22.43,22.27,22.27,640064.0,22.122,22.1318,21.9739,21.9739,640064.0
2018-06-19 10:30:00,22.26,22.5,22.22,22.45,810460.0,21.9641,22.2009,21.9246,22.1516,810460.0
2018-06-19 11:00:00,22.45,22.58,22.43,22.55,402128.0,22.1516,22.2798,22.1318,22.2502,402128.0
2018-06-19 11:30:00,22.56,22.63,22.5,22.6,307556.0,22.2601,22.3292,22.2009,22.2996,307556.0
2018-06-19 12:00:00,22.6,22.6,22.5,22.56,195460.0,22.2996,22.2996,22.2009,22.2601,195460.0
2018-06-19 12:30:00,22.57,22.57,22.5,22.56,287144.0,22.27,22.27,22.2009,22.2601,287144.0
2018-06-19 13:00:00,22.56,22.58,22.52,22.54,430140.0,22.2601,22.2798,22.2206,22.2404,430140.0
2018-06-19 13:30:00,22.55,22.66,22.5,22.65,529000.0,22.2502,22.3588,22.2009,22.3489,529000.0
2018-06-19 14:00:00,22.66,22.75,22.66,22.71,256892.0,22.3588,22.4476,22.3588,22.4081,256892.0
2018-06-19 14:30:00,22.71,22.8,22.7,22.79,237892.0,22.4081,22.4969,22.3982,22.487,237892.0
2018-06-19 15:00:00,22.77,22.8,22.69,22.69,145964.0,22.4673,22.4969,22.3884,22.3884,145964.0
2018-06-19 15:30:00,22.7,22.81,22.68,22.81,645328.0,22.3982,22.5068,22.3785,22.5068,645328.0
2018-06-20 09:30:00,23.02,23.14,23.0,23.11,867480.0,22.714,22.8324,22.6942,22.8028,867480.0
2018-06-20 10:00:00,23.13,23.16,23.0,23.02,573188.0,22.8225,22.8521,22.6942,22.714,573188.0
2018-06-20 10:30:00,23.03,23.14,22.98,23.13,476276.0,22.7238,22.8324,22.6745,22.8225,476276.0
2018-06-20 11:00:00,23.14,23.16,23.07,23.14,445400.0,22.8324,22.8521,22.7633,22.8324,445400.0
2018-06-20 11:30:00,23.15,23.2,23.11,23.2,157388.0,22.8423,22.8916,22.8028,22.8916,157388.0
2018-06-20 12:00:00,23.21,23.25,23.2,23.23,397644.0,22.9015,22.9409,22.8916,22.9212,397644.0
2018-06-20 12:30:00,23.23,23.3,23.22,23.27,154456.0,22.9212,22.9903,22.9113,22.9607,154456.0
2018-06-20 13:00:00,23.28,23.28,23.22,23.22,138244.0,22.9705,22.9705,22.9113,22.9113,138244.0
2018-06-20 13:30:00,23.24,23.28,23.22,23.27,47812.0,22.9311,22.9705,22.9113,22.9607,47812.0
2018-06-20 14:00:00,23.26,23.32,23.23,23.28,201012.0,22.9508,23.01,22.9212,22.9705,201012.0
2018-06-20 14:30:00,23.29,23.29,23.16,23.17,216784.0,22.9804,22.9804,22.8521,22.862,216784.0
2018-06-20 15:00:00,23.18,23.2,23.13,23.19,347524.0,22.8719,22.8916,22.8225,22.8817,347524.0
2018-06-20 15:30:00,23.19,23.21,23.11,23.14,501744.0,22.8817,22.9015,22.8028,22.8324,501744.0
2018-06-21 09:30:00,23.24,23.28,23.09,23.17,629108.0,22.9311,22.9705,22.783,22.862,629108.0
2018-06-21 10:00:00,23.18,23.18,22.7,22.81,911480.0,22.8719,22.8719,22.3982,22.5068,911480.0
2018-06-21 10:30:00,22.83,22.92,22.7,22.88,726992.0,22.5265,22.6153,22.3982,22.5758,726992.0
2018-06-21 11:00:00,22.87,22.96,22.83,22.92,155188.0,22.566,22.6548,22.5265,22.6153,155188.0
2018-06-21 11:30:00,22.93,23.06,22.93,23.0,291848.0,22.6252,22.7534,22.6252,22.6942,291848.0
2018-06-21 12:00:00,23.0,23.0,22.85,22.85,244828.0,22.6942,22.6942,22.5462,22.5462,244828.0
2018-06-21 12:30:00,22.84,22.85,22.75,22.75,582492.0,22.5364,22.5462,22.4476,22.4476,582492.0
2018-06-21 13:00:00,22.75,22.88,22.74,22.85,225140.0,22.4476,22.5758,22.4377,22.5462,225140.0
2018-06-21 13:30:00,22.85,22.87,22.78,22.82,86764.0,22.5462,22.566,22.4772,22.5166,86764.0
2018-06-21 14:00:00,22.82,22.88,22.79,22.8,122464.0,22.5166,22.5758,22.487,22.4969,122464.0
2018-06-21 14:30:00,22.82,22.86,22.77,22.77,279700.0,22.5166,22.5561,22.4673,22.4673,279700.0
2018-06-21 15:00:00,22.75,22.81,22.66,22.78,705096.0,22.4476,22.5068,22.3588,22.4772,705096.0
2018-06-21 15:30:00,22.75,22.77,22.64,22.73,604292.0,22.4476,22.4673,22.339,22.4278,604292.0
2018-06-22 09:30:00,22.88,22.9,22.57,22.61,1128152.0,22.5758,22.5956,22.27,22.3094,1128152.0
2018-06-22 10:00:00,22.6,22.7,22.48,22.52,600236.0,22.2996,22.3982,22.1812,22.2206,600236.0
2018-06-22 10:30:00,22.49,22.6,22.47,22.6,525064.0,22.191,22.2996,22.1713,22.2996,525064.0
2018-06-22 11:00:00,22.6,22.64,22.56,22.64,239020.0,22.2996,22.339,22.2601,22.339,239020.0
2018-06-22 11:30:00,22.64,22.69,22.63,22.66,157252.0,22.339,22.3884,22.3292,22.3588,157252.0
2018-06-22 12:00:00,22.66,22.72,22.64,22.68,121740.0,22.3588,22.418,22.339,22.3785,121740.0
2018-06-22 12:30:00,22.68,22.71,22.65,22.69,79628.0,22.3785,22.4081,22.3489,22.3884,79628.0
2018-06-22 13:00:00,22.72,22.77,22.71,22.77,164424.0,22.418,22.4673,22.4081,22.4673,164424.0
2018-06-22 13:30:00,22.77,22.78,22.74,22.76,98104.0,22.4673,22.4772,22.4377,22.4574,98104.0
2018-06-22 14:00:00,22.76,22.76,22.7,22.71,63928.0,22.4574,22.4574,22.3982,22.4081,63928.0
2018-06-22 14:30:00,22.7,22.75,22.67,22.74,100556.0,22.3982,22.4476,22.3686,22.4377,100556.0
2018-06-22 15:00:00,22.72,22.74,22.7,22.71,100176.0,22.418,22.4377,22.3982,22.4081,100176.0
2018-06-22 15:30:00,22.71,22.72,22.55,22.58,481768.0,22.4081,22.418,22.2502,22.2798,481768.0
2018-06-25 09:30:00,22.22,22.28,21.92,21.96,1511180.0,21.9246,21.9838,21.6286,21.6681,1511180.0
2018-06-25 10:00:00,21.96,22.02,21.72,21.83,1496556.0,21.6681,21.7273,21.4313,21.5398,1496556.0
2018-06-25 10:30:00,21.82,21.92,21.71,21.75,803988.0,21.5299,21.6286,21.4214,21.4609,803988.0
2018-06-25 11:00:00,21.75,21.78,21.56,21.57,646308.0,21.4609,21.4905,21.2734,21.2833,646308.0
2018-06-25 11:30:00,21.57,21.61,21.5,21.56,1044444.0,21.2833,21.3227,21.2142,21.2734,1044444.0
2018-06-25 12:00:00,21.56,21.57,21.27,21.43,1265040.0,21.2734,21.2833,20.9872,21.1451,1265040.0
2018-06-25 12:30:00,21.44,21.47,21.32,21.47,721672.0,21.155,21.1846,21.0366,21.1846,721672.0
2018-06-25 13:00:00,21.46,21.47,21.29,21.36,606396.0,21.1747,21.1846,21.007,21.076,606396.0
2018-06-25 13:30:00,21.38,21.54,21.38,21.44,717872.0,21.0958,21.2537,21.0958,21.155,717872.0
2018-06-25 14:00:00,21.43,21.47,21.39,21.42,223096.0,21.1451,21.1846,21.1056,21.1352,223096.0
2018-06-25 14:30:00,21.42,21.42,21.2,21.3,540852.0,21.1352,21.1352,20.9182,21.0168,540852.0
2018-06-25 15:00:00,21.3,21.4,21.26,21.36,550680.0,21.0168,21.1155,20.9774,21.076,550680.0
2018-06-25 15:30:00,21.35,21.68,21.31,21.6,1905744.0,21.0662,21.3918,21.0267,21.3129,1905744.0
2018-06-26 09:30:00,21.76,21.9,21.61,21.82,1392580.0,21.4707,21.6089,21.3227,21.5299,1392580.0
2018-06-26 10:00:00,21.84,21.93,21.75,21.75,950620.0,21.5497,21.6385,21.4609,21.4609,950620.0
2018-06-26 10:30:00,21.75,21.78,21.6,21.72,710652.0,21.4609,21.4905,21.3129,21.4313,710652.0
2018-06-26 11:00:00,21.69,21.8,21.68,21.71,470656.0,21.4017,21.5102,21.3918,21.4214,470656.0
2018-06-26 11:30:00,21.72,21.77,21.67,21.77,200952.0,21.4313,21.4806,21.3819,21.4806,200952.0
2018-06-26 12:00:00,21.77,21.9,21.77,21.86,588060.0,21.4806,21.6089,21.4806,21.5694,588060.0
2018-06-26 12:30:00,21.86,21.93,21.82,21.91,234232.0,21.5694,21.6385,21.5299,21.6187,234232.0
2018-06-26 13:00:00,21.91,22.03,21.9,21.99,631664.0,21.6187,21.7371,21.6089,21.6977,631664.0
2018-06-26 13:30:00,21.98,22.01,21.94,21.96,264000.0,21.6878,21.7174,21.6483,21.6681,264000.0
2018-06-26 14:00:00,21.97,21.97,21.87,21.88,464588.0,21.6779,21.6779,21.5793,21.5891,464588.0
2018-06-26 14:30:00,21.86,21.95,21.86,21.89,184168.0,21.5694,21.6582,21.5694,21.599,184168.0
2018-06-26 15:00:00,21.88,21.89,21.77,21.79,327932.0,21.5891,21.599,21.4806,21.5003,327932.0
2018-06-26 15:30:00,21.79,21.9,21.73,21.78,471780.0,21.5003,21.6089,21.4411,21.4905,471780.0
2018-06-27 09:30:00,21.96,22.1,21.88,22.08,1101464.0,21.6681,21.8062,21.5891,21.7865,1101464.0
2018-06-27 10:00:00,22.06,22.06,21.95,22.03,495592.0,21.7667,21.7667,21.6582,21.7371,495592.0
2018-06-27 10:30:00,22.04,22.15,22.0,22.0,427008.0,21.747,21.8555,21.7075,21.7075,427008.0
2018-06-27 11:00:00,22.0,22.03,21.82,21.84,909536.0,21.7075,21.7371,21.5299,21.5497,909536.0
2018-06-27 11:30:00,21.82,21.93,21.78,21.91,517968.0,21.5299,21.6385,21.4905,21.6187,517968.0
2018-06-27 12:00:00,21.91,21.97,21.85,21.85,316648.0,21.6187,21.6779,21.5595,21.5595,316648.0
2018-06-27 12:30:00,21.85,21.85,21.66,21.66,326140.0,21.5595,21.5595,21.3721,21.3721,326140.0
2018-06-27 13:00:00,21.66,21.71,21.42,21.51,659072.0,21.3721,21.4214,21.1352,21.2241,659072.0
2018-06-27 13:30:00,21.5,21.61,21.39,21.48,664116.0,21.2142,21.3227,21.1056,21.1945,664116.0
2018-06-27 14:00:00,21.48,21.54,21.39,21.46,405868.0,21.1945,21.2537,21.1056,21.1747,405868.0
2018-06-27 14:30:00,21.45,21.56,21.36,21.38,408072.0,21.1648,21.2734,21.076,21.0958,408072.0
2018-06-27 15:00:00,21.38,21.46,21.24,21.45,611864.0,21.0958,21.1747,20.9576,21.1648,611864.0
2018-06-27 15:30:00,21.42,21.49,21.16,21.16,957932.0,21.1352,21.2043,20.8787,20.8787,957932.0
2018-06-28 09:30:00,21.11,21.36,21.06,21.3,1643244.0,20.8294,21.076,20.78,21.0168,1643244.0
2018-06-28 10:00:00,21.3,21.34,21.12,21.17,1062420.0,21.0168,21.0563,20.8392,20.8886,1062420.0
2018-06-28 10:30:00,21.18,21.38,21.04,21.38,829448.0,20.8984,21.0958,20.7603,21.0958,829448.0
2018-06-28 11:00:00,21.38,21.43,21.26,21.41,607152.0,21.0958,21.1451,20.9774,21.1254,607152.0
2018-06-28 11:30:00,21.4,21.47,21.34,21.38,480500.0,21.1155,21.1846,21.0563,21.0958,480500.0
2018-06-28 12:00:00,21.42,21.42,21.23,21.26,456244.0,21.1352,21.1352,20.9478,20.9774,456244.0
2018-06-28 12:30:00,21.25,21.36,21.21,21.34,238512.0,20.9675,21.076,20.928,21.0563,238512.0
2018-06-28 13:00:00,21.34,21.41,21.32,21.38,128816.0,21.0563,21.1254,21.0366,21.0958,128816.0
2018-06-28 13:30:00,21.39,21.42,21.34,21.4,360440.0,21.1056,21.1352,21.0563,21.1155,360440.0
2018-06-28 14:00:00,21.41,21.51,21.39,21.5,306924.0,21.1254,21.2241,21.1056,21.2142,306924.0
2018-06-28 14:30:00,21.52,21.63,21.5,21.63,284008.0,21.2339,21.3425,21.2142,21.3425,284008.0
2018-06-28 15:00:00,21.63,21.68,21.58,21.61,334644.0,21.3425,21.3918,21.2931,21.3227,334644.0
2018-06-28 15:30:00,21.61,21.63,21.51,21.55,759744.0,21.3227,21.3425,21.2241,21.2635,759744.0
2018-06-29 09:30:00,21.75,21.92,21.75,21.88,843800.0,21.4609,21.6286,21.4609,21.5891,843800.0
2018-06-29 10:00:00,21.88,21.94,21.78,21.82,575000.0,21.5891,21.6483,21.4905,21.5299,575000.0
2018-06-29 10:30:00,21.82,21.98,21.79,21.93,376636.0,21.5299,21.6878,21.5003,21.6385,376636.0
2018-06-29 11:00:00,21.92,21.95,21.88,21.88,209620.0,21.6286,21.6582,21.5891,21.5891,209620.0
2018-06-29 11:30:00,21.86,21.88,21.75,21.79,214052.0,21.5694,21.5891,21.4609,21.5003,214052.0
2018-06-29 12:00:00,21.79,21.88,21.78,21.81,329216.0,21.5003,21.5891,21.4905,21.5201,329216.0
2018-06-29 12:30:00,21.81,21.81,21.71,21.75,137240.0,21.5201,21.5201,21.4214,21.4609,137240.0
2018-06-29 13:00:00,21.76,21.82,21.74,21.81,154852.0,21.4707,21.5299,21.451,21.5201,154852.0
2018-06-29 13:30:00,21.8,21.85,21.79,21.83,88744.0,21.5102,21.5595,21.5003,21.5398,88744.0
2018-06-29 14:00:00,21.84,21.86,21.8,21.84,174476.0,21.5497,21.5694,21.5102,21.5497,174476.0
2018-06-29 14:30:00,21.83,21.85,21.78,21.85,196188.0,21.5398,21.5595,21.4905,21.5595,196188.0
2018-06-29 15:00:00,21.85,21.88,21.75,21.81,451760.0,21.5595,21.5891,21.4609,21.5201,451760.0
2018-06-29 15:30:00,21.8,21.8,21.6,21.6,1054872.0,21.5102,21.5102,21.3129,21.3129,1054872.0
2018-07-02 09:30:00,21.25,21.45,21.16,21.45,778060.0,20.9675,21.1648,20.8787,21.1648,778060.0
2018-07-02 10:00:00,21.44,21.55,21.38,21.55,419848.0,21.155,21.2635,21.0958,21.2635,419848.0
2018-07-02 10:30:00,21.56,21.62,21.5,21.54,380908.0,21.2734,21.3326,21.2142,21.2537,380908.0
2018-07-02 11:00:00,21.55,21.65,21.5,21.56,429340.0,21.2635,21.3622,21.2142,21.2734,429340.0
2018-07-02 11:30:00,21.54,21.55,21.43,21.49,220480.0,21.2537,21.2635,21.1451,21.2043,220480.0
2018-07-02 12:00:00,21.49,21.51,21.43,21.5,164344.0,21.2043,21.2241,21.1451,21.2142,164344.0
2018-07-02 12:30:00,21.5,21.53,21.47,21.5,70208.0,21.2142,21.2438,21.1846,21.2142,70208.0
2018-07-02 13:00:00,21.52,21.52,21.4,21.43,220164.0,21.2339,21.2339,21.1155,21.1451,220164.0
2018-07-02 13:30:00,21.43,21.67,21.43,21.66,173568.0,21.1451,21.3819,21.1451,21.3721,173568.0
2018-07-02 14:00:00,21.66,21.81,21.65,21.8,323712.0,21.3721,21.5201,21.3622,21.5102,323712.0
2018-07-02 14:30:00,21.81,21.86,21.71,21.71,184764.0,21.5201,21.5694,21.4214,21.4214,184764.0
2018-07-02 15:00:00,21.72,21.81,21.7,21.8,138424.0,21.4313,21.5201,21.4115,21.5102,138424.0
2018-07-02 15:30:00,21.8,21.95,21.77,21.95,586304.0,21.5102,21.6582,21.4806,21.6582,586304.0
2018-07-03 09:30:00,22.09,22.1,21.78,21.85,1084096.0,21.7963,21.8062,21.4905,21.5595,1084096.0
2018-07-03 10:00:00,21.86,21.92,21.8,21.89,608340.0,21.5694,21.6286,21.5102,21.599,608340.0
2018-07-03 10:30:00,21.9,21.98,21.82,21.82,514852.0,21.6089,21.6878,21.5299,21.5299,514852.0
2018-07-03 11:00:00,21.85,21.87,21.8,21.84,201724.0,21.5595,21.5793,21.5102,21.5497,201724.0
2018-07-03 11:30:00,21.84,21.86,21.73,21.75,355800.0,21.5497,21.5694,21.4411,21.4609,355800.0
2018-07-03 12:00:00,21.78,21.8,21.61,21.65,532028.0,21.4905,21.5102,21.3227,21.3622,532028.0
2018-07-03 12:30:00,21.66,21.67,21.4,21.43,475004.0,21.3721,21.3819,21.1155,21.1451,475004.0
2018-07-05 09:30:00,21.72,21.83,21.69,21.69,730136.0,21.4313,21.5398,21.4017,21.4017,730136.0
2018-07-05 10:00:00,21.7,21.76,21.58,21.62,385796.0,21.4115,21.4707,21.2931,21.3326,385796.0
2018-07-05 10:30:00,21.62,21.64,21.49,21.53,369188.0,21.3326,21.3523,21.2043,21.2438,369188.0
2018-07-05 11:00:00,21.53,21.72,21.5,21.71,354996.0,21.2438,21.4313,21.2142,21.4214,354996.0
2018-07-05 11:30:00,21.7,21.79,21.7,21.76,226860.0,21.4115,21.5003,21.4115,21.4707,226860.0
2018-07-05 12:00:00,21.77,21.9,21.77,21.89,427096.0,21.4806,21.6089,21.4806,21.599,427096.0
2018-07-05 12:30:00,21.88,21.92,21.84,21.9,200316.0,21.5891,21.6286,21.5497,21.6089,200316.0
2018-07-05 13:00:00,21.9,21.94,21.9,21.92,137488.0,21.6089,21.6483,21.6089,21.6286,137488.0
2018-07-05 13:30:00,21.91,21.92,21.84,21.86,229672.0,21.6187,21.6286,21.5497,21.5694,229672.0
2018-07-05 14:00:00,21.87,21.93,21.73,21.86,376000.0,21.5793,21.6385,21.4411,21.5694,376000.0
2018-07-05 14:30:00,21.84,21.92,21.83,21.92,111356.0,21.5497,21.6286,21.5398,21.6286,111356.0
2018-07-05 15:00:00,21.92,21.99,21.9,21.92,391792.0,21.6286,21.6977,21.6089,21.6286,391792.0
2018-07-05 15:30:00,21.92,21.99,21.89,21.96,1035252.0,21.6286,21.6977,21.599,21.6681,1035252.0
2018-07-06 09:30:00,22.05,22.21,21.98,22.21,727548.0,21.7569,21.9147,21.6878,21.9147,727548.0
2018-07-06 10:00:00,22.22,22.26,22.16,22.21,350360.0,21.9246,21.9641,21.8654,21.9147,350360.0
2018-07-06 10:30:00,22.22,22.31,22.16,22.29,324680.0,21.9246,22.0134,21.8654,21.9937,324680.0
2018-07-06 11:00:00,22.3,22.44,22.29,22.43,497472.0,22.0035,22.1417,21.9937,22.1318,497472.0
2018-07-06 11:30:00,22.43,22.54,22.43,22.5,368684.0,22.1318,22.2404,22.1318,22.2009,368684.0
2018-07-06 12:00:00,22.51,22.57,22.5,22.56,382564.0,22.2108,22.27,22.2009,22.2601,382564.0
2018-07-06 12:30:00,22.56,22.58,22.52,22.54,190872.0,22.2601,22.2798,22.2206,22.2404,190872.0
2018-07-06 13:00:00,22.55,22.57,22.55,22.55,89072.0,22.2502,22.27,22.2502,22.2502,89072.0
2018-07-06 13:30:00,22.55,22.58,22.54,22.56,28524.0,22.2502,22.2798,22.2404,22.2601,28524.0
2018-07-06 14:00:00,22.55,22.57,22.54,22.57,141284.0,22.2502,22.27,22.2404,22.27,141284.0
2018-07-06 14:30:00,22.57,22.6,22.52,22.59,164092.0,22.27,22.2996,22.2206,22.2897,164092.0
2018-07-06 15:00:00,22.59,22.67,22.59,22.66,269304.0,22.2897,22.3686,22.2897,22.3588,269304.0
2018-07-06 15:30:00,22.66,22.67,22.51,22.61,714300.0,22.3588,22.3686,22.2108,22.3094,714300.0
2018-07-09 09:30:00,22.86,22.94,22.8,22.84,1008356.0,22.5561,22.635,22.4969,22.5364,1008356.0
2018-07-09 10:00:00,22.85,22.85,22.7,22.72,561612.0,22.5462,22.5462,22.3982,22.418,561612.0
2018-07-09 10:30:00,22.73,22.82,22.71,22.81,408388.0,22.4278,22.5166,22.4081,22.5068,408388.0
2018-07-09 11:00:00,22.82,22.88,22.81,22.85,385028.0,22.5166,22.5758,22.5068,22.5462,385028.0
2018-07-09 11:30:00,22.84,22.87,22.79,22.87,213472.0,22.5364,22.566,22.487,22.566,213472.0
2018-07-09 12:00:00,22.87,22.91,22.82,22.82,180888.0,22.566,22.6054,22.5166,22.5166,180888.0
2018-07-09 12:30:00,22.83,22.85,22.8,22.84,214332.0,22.5265,22.5462,22.4969,22.5364,214332.0
2018-07-09 13:00:00,22.83,22.88,22.78,22.87,159316.0,22.5265,22.5758,22.4772,22.566,159316.0
2018-07-09 13:30:00,22.86,22.9,22.86,22.9,116212.0,22.5561,22.5956,22.5561,22.5956,116212.0
2018-07-09 14:00:00,22.89,22.91,22.86,22.9,193152.0,22.5857,22.6054,22.5561,22.5956,193152.0
2018-07-09 14:30:00,22.9,22.97,22.89,22.96,156600.0,22.5956,22.6646,22.5857,22.6548,156600.0
2018-07-09 15:00:00,22.96,22.97,22.91,22.94,257428.0,22.6548,22.6646,22.6054,22.635,257428.0
2018-07-09 15:30:00,22.95,23.05,22.93,23.05,645108.0,22.6449,22.7436,22.6252,22.7436,645108.0
2018-07-10 09:30:00,23.11,23.11,22.99,23.04,903928.0,22.8028,22.8028,22.6844,22.7337,903928.0
2018-07-10 10:00:00,23.05,23.09,23.01,23.07,205652.0,22.7436,22.783,22.7041,22.7633,205652.0
2018-07-10 10:30:00,23.06,23.17,23.06,23.13,329872.0,22.7534,22.862,22.7534,22.8225,329872.0
2018-07-10 11:00:00,23.15,23.17,23.06,23.07,241192.0,22.8423,22.862,22.7534,22.7633,241192.0
2018-07-10 11:30:00,23.07,23.15,23.06,23.15,196748.0,22.7633,22.8423,22.7534,22.8423,196748.0
2018-07-10 12:00:00,23.15,23.15,23.11,23.14,132604.0,22.8423,22.8423,22.8028,22.8324,132604.0
2018-07-10 12:30:00,23.13,23.15,23.1,23.11,150508.0,22.8225,22.8423,22.7929,22.8028,150508.0
2018-07-10 13:00:00,23.12,23.13,23.05,23.05,169592.0,22.8126,22.8225,22.7436,22.7436,169592.0
2018-07-10 13:30:00,23.05,23.05,22.92,22.99,355108.0,22.7436,22.7436,22.6153,22.6844,355108.0
2018-07-10 14:00:00,23.0,23.06,22.99,23.05,212060.0,22.6942,22.7534,22.6844,22.7436,212060.0
2018-07-10 14:30:00,23.04,23.1,23.02,23.09,190908.0,22.7337,22.7929,22.714,22.783,190908.0
2018-07-10 15:00:00,23.08,23.1,23.05,23.06,64248.0,22.7732,22.7929,22.7436,22.7534,64248.0
2018-07-10 15:30:00,23.07,23.1,23.02,23.07,440732.0,22.7633,22.7929,22.714,22.7633,440732.0
2018-07-11 09:30:00,22.73,22.9,22.68,22.84,1142724.0,22.4278,22.5956,22.3785,22.5364,1142724.0
2018-07-11 10:00:00,22.85,22.99,22.84,22.99,322076.0,22.5462,22.6844,22.5364,22.6844,322076.0
2018-07-11 10:30:00,22.97,23.0,22.88,22.93,388232.0,22.6646,22.6942,22.5758,22.6252,388232.0
2018-07-11 11:00:00,22.95,22.98,22.79,22.8,595788.0,22.6449,22.6745,22.487,22.4969,595788.0
2018-07-11 11:30:00,22.8,22.86,22.73,22.78,326932.0,22.4969,22.5561,22.4278,22.4772,326932.0
2018-07-11 12:00:00,22.81,22.81,22.72,22.81,96868.0,22.5068,22.5068,22.418,22.5068,96868.0
2018-07-11 12:30:00,22.83,22.9,22.81,22.83,106936.0,22.5265,22.5956,22.5068,22.5265,106936.0
2018-07-11 13:00:00,22.84,22.95,22.8,22.92,169520.0,22.5364,22.6449,22.4969,22.6153,169520.0
2018-07-11 13:30:00,22.93,22.95,22.83,22.83,94652.0,22.6252,22.6449,22.5265,22.5265,94652.0
2018-07-11 14:00:00,22.84,22.87,22.76,22.86,196212.0,22.5364,22.566,22.4574,22.5561,196212.0
2018-07-11 14:30:00,22.88,22.91,22.86,22.88,106588.0,22.5758,22.6054,22.5561,22.5758,106588.0
2018-07-11 15:00:00,22.86,22.92,22.84,22.85,232444.0,22.5561,22.6153,22.5364,22.5462,232444.0
2018-07-11 15:30:00,22.86,22.92,22.83,22.83,523480.0,22.5561,22.6153,22.5265,22.5265,523480.0
2018-07-12 09:30:00,23.04,23.2,23.01,23.19,751200.0,22.7337,22.8916,22.7041,22.8817,751200.0
2018-07-12 10:00:00,23.19,23.33,23.19,23.33,551352.0,22.8817,23.0199,22.8817,23.0199,551352.0
2018-07-12 10:30:00,23.34,23.36,23.27,23.29,299560.0,23.0297,23.0495,22.9607,22.9804,299560.0
2018-07-12 11:00:00,23.28,23.38,23.28,23.37,150208.0,22.9705,23.0692,22.9705,23.0593,150208.0
2018-07-12 11:30:00,23.37,23.47,23.33,23.46,255080.0,23.0593,23.158,23.0199,23.1481,255080.0
2018-07-12 12:00:00,23.47,23.5,23.45,23.48,328272.0,23.158,23.1876,23.1383,23.1679,328272.0
2018-07-12 12:30:00,23.48,23.5,23.4,23.49,427196.0,23.1679,23.1876,23.0889,23.1777,427196.0
2018-07-12 13:00:00,23.49,23.52,23.47,23.52,275408.0,23.1777,23.2073,23.158,23.2073,275408.0
2018-07-12 13:30:00,23.52,23.54,23.45,23.46,162012.0,23.2073,23.2271,23.1383,23.1481,162012.0
2018-07-12 14:00:00,23.46,23.53,23.43,23.51,178460.0,23.1481,23.2172,23.1185,23.1975,178460.0
2018-07-12 14:30:00,23.52,23.54,23.49,23.53,147896.0,23.2073,23.2271,23.1777,23.2172,147896.0
2018-07-12 15:00:00,23.53,23.57,23.47,23.53,246724.0,23.2172,23.2567,23.158,23.2172,246724.0
2018-07-12 15:30:00,23.53,23.61,23.53,23.6,649560.0,23.2172,23.2961,23.2172,23.2863,649560.0
2018-07-13 09:30:00,23.61,23.67,23.49,23.53,990952.0,23.2961,23.3553,23.1777,23.2172,990952.0
2018-07-13 10:00:00,23.52,23.69,23.52,23.67,359152.0,23.2073,23.3751,23.2073,23.3553,359152.0
2018-07-13 10:30:00,23.68,23.72,23.65,23.66,383924.0,23.3652,23.4047,23.3356,23.3455,383924.0
2018-07-13 11:00:00,23.66,23.73,23.65,23.72,277996.0,23.3455,23.4145,23.3356,23.4047,277996.0
2018-07-13 11:30:00,23.72,23.73,23.66,23.68,246104.0,23.4047,23.4145,23.3455,23.3652,246104.0
2018-07-13 12:00:00,23.71,23.73,23.68,23.7,133624.0,23.3948,23.4145,23.3652,23.3849,133624.0
2018-07-13 12:30:00,23.71,23.71,23.66,23.69,115100.0,23.3948,23.3948,23.3455,23.3751,115100.0
2018-07-13 13:00:00,23.69,23.69,23.6,23.63,73840.0,23.3751,23.3751,23.2863,23.3159,73840.0
2018-07-13 13:30:00,23.63,23.63,23.57,23.61,114744.0,23.3159,23.3159,23.2567,23.2961,114744.0
2018-07-13 14:00:00,23.6,23.62,23.57,23.6,137600.0,23.2863,23.306,23.2567,23.2863,137600.0
2018-07-13 14:30:00,23.59,23.63,23.58,23.62,92932.0,23.2764,23.3159,23.2665,23.306,92932.0
2018-07-13 15:00:00,23.63,23.66,23.61,23.65,193140.0,23.3159,23.3455,23.2961,23.3356,193140.0
2018-07-13 15:30:00,23.65,23.7,23.65,23.65,369556.0,23.3356,23.3849,23.3356,23.3356,369556.0
2018-07-16 09:30:00,23.66,23.74,23.6,23.68,897972.0,23.3455,23.4244,23.2863,23.3652,897972.0
2018-07-16 10:00:00,23.68,23.73,23.6,23.65,335556.0,23.3652,23.4145,23.2863,23.3356,335556.0
2018-07-16 10:30:00,23.66,23.7,23.55,23.55,256248.0,23.3455,23.3849,23.2369,23.2369,256248.0
2018-07-16 11:00:00,23.54,23.61,23.54,23.59,309744.0,23.2271,23.2961,23.2271,23.2764,309744.0
2018-07-16 11:30:00,23.59,23.63,23.57,23.63,95468.0,23.2764,23.3159,23.2567,23.3159,95468.0
2018-07-16 12:00:00,23.61,23.68,23.58,23.68,107492.0,23.2961,23.3652,23.2665,23.3652,107492.0
2018-07-16 12:30:00,23.68,23.68,23.63,23.64,51968.0,23.3652,23.3652,23.3159,23.3257,51968.0
2018-07-16 13:00:00,23.64,23.65,23.6,23.6,90312.0,23.3257,23.3356,23.2863,23.2863,90312.0
2018-07-16 13:30:00,23.6,23.64,23.6,23.6,65548.0,23.2863,23.3257,23.2863,23.2863,65548.0
2018-07-16 14:00:00,23.61,23.62,23.58,23.59,49672.0,23.2961,23.306,23.2665,23.2764,49672.0
2018-07-16 14:30:00,23.57,23.58,23.47,23.51,422060.0,23.2567,23.2665,23.158,23.1975,422060.0
2018-07-16 15:00:00,23.5,23.54,23.46,23.49,218968.0,23.1876,23.2271,23.1481,23.1777,218968.0
2018-07-16 15:30:00,23.5,23.56,23.5,23.53,316956.0,23.1876,23.2468,23.1876,23.2172,316956.0
2018-07-17 09:30:00,23.04,23.33,23.04,23.32,868800.0,22.7337,23.0199,22.7337,23.01,868800.0
2018-07-17 10:00:00,23.33,23.41,23.3,23.39,360640.0,23.0199,23.0988,22.9903,23.0791,360640.0
2018-07-17 10:30:00,23.4,23.54,23.4,23.53,256872.0,23.0889,23.2271,23.0889,23.2172,256872.0
2018-07-17 11:00:00,23.52,23.59,23.51,23.56,228060.0,23.2073,23.2764,23.1975,23.2468,228060.0
2018-07-17 11:30:00,23.55,23.67,23.53,23.67,330508.0,23.2369,23.3553,23.2172,23.3553,330508.0
2018-07-17 12:00:00,23.67,23.84,23.62,23.83,341188.0,23.3553,23.5231,23.306,23.5132,341188.0
2018-07-17 12:30:00,23.84,23.84,23.77,23.77,225936.0,23.5231,23.5231,23.454,23.454,225936.0
2018-07-17 13:00:00,23.78,23.86,23.78,23.85,220480.0,23.4639,23.5428,23.4639,23.5329,220480.0
2018-07-17 13:30:00,23.84,23.88,23.82,23.82,220412.0,23.5231,23.5625,23.5033,23.5033,220412.0
2018-07-17 14:00:00,23.83,23.85,23.79,23.83,140452.0,23.5132,23.5329,23.4737,23.5132,140452.0
2018-07-17 14:30:00,23.83,23.87,23.79,23.79,77900.0,23.5132,23.5527,23.4737,23.4737,77900.0
2018-07-17 15:00:00,23.77,23.9,23.77,23.87,165624.0,23.454,23.5823,23.454,23.5527,165624.0
2018-07-17 15:30:00,23.88,23.92,23.82,23.84,287816.0,23.5625,23.602,23.5033,23.5231,287816.0
2018-07-18 09:30:00,23.82,23.85,23.65,23.72,617816.0,23.5033,23.5329,23.3356,23.4047,617816.0
2018-07-18 10:00:00,23.72,23.75,23.6,23.68,436840.0,23.4047,23.4343,23.2863,23.3652,436840.0
2018-07-18 10:30:00,23.67,23.69,23.59,23.68,286452.0,23.3553,23.3751,23.2764,23.3652,286452.0
2018-07-18 11:00:00,23.69,23.79,23.65,23.75,315192.0,23.3751,23.4737,23.3356,23.4343,315192.0
2018-07-18 11:30:00,23.74,23.78,23.73,23.78,128828.0,23.4244,23.4639,23.4145,23.4639,128828.0
2018-07-18 12:00:00,23.77,23.79,23.68,23.74,228396.0,23.454,23.4737,23.3652,23.4244,228396.0
2018-07-18 12:30:00,23.74,23.78,23.72,23.76,142024.0,23.4244,23.4639,23.4047,23.4441,142024.0
2018-07-18 13:00:00,23.74,23.79,23.74,23.78,116088.0,23.4244,23.4737,23.4244,23.4639,116088.0
2018-07-18 13:30:00,23.77,23.78,23.72,23.77,107156.0,23.454,23.4639,23.4047,23.454,107156.0
2018-07-18 14:00:00,23.76,23.81,23.75,23.78,168136.0,23.4441,23.4935,23.4343,23.4639,168136.0
2018-07-18 14:30:00,23.78,23.78,23.73,23.74,150408.0,23.4639,23.4639,23.4145,23.4244,150408.0
2018-07-18 15:00:00,23.76,23.79,23.74,23.75,99860.0,23.4441,23.4737,23.4244,23.4343,99860.0
2018-07-18 15:30:00,23.77,23.79,23.73,23.74,390460.0,23.454,23.4737,23.4145,23.4244,390460.0
2018-07-19 09:30:00,23.58,23.71,23.46,23.52,852880.0,23.2665,23.3948,23.1481,23.2073,852880.0
2018-07-19 10:00:00,23.52,23.59,23.48,23.56,504212.0,23.2073,23.2764,23.1679,23.2468,504212.0
2018-07-19 10:30:00,23.54,23.59,23.47,23.58,209044.0,23.2271,23.2764,23.158,23.2665,209044.0
2018-07-19 11:00:00,23.57,23.66,23.57,23.64,215992.0,23.2567,23.3455,23.2567,23.3257,215992.0
2018-07-19 11:30:00,23.65,23.68,23.61,23.64,148712.0,23.3356,23.3652,23.2961,23.3257,148712.0
2018-07-19 12:00:00,23.65,23.65,23.54,23.56,364500.0,23.3356,23.3356,23.2271,23.2468,364500.0
2018-07-19 12:30:00,23.56,23.58,23.45,23.51,227608.0,23.2468,23.2665,23.1383,23.1975,227608.0
2018-07-19 13:00:00,23.51,23.61,23.45,23.59,424656.0,23.1975,23.2961,23.1383,23.2764,424656.0
2018-07-19 13:30:00,23.58,23.65,23.57,23.61,174112.0,23.2665,23.3356,23.2567,23.2961,174112.0
2018-07-19 14:00:00,23.63,23.65,23.56,23.57,431772.0,23.3159,23.3356,23.2468,23.2567,431772.0
2018-07-19 14:30:00,23.58,23.58,23.5,23.54,314840.0,23.2665,23.2665,23.1876,23.2271,314840.0
2018-07-19 15:00:00,23.55,23.56,23.44,23.49,187236.0,23.2369,23.2468,23.1284,23.1777,187236.0
2018-07-19 15:30:00,23.5,23.54,23.44,23.5,469472.0,23.1876,23.2271,23.1284,23.1876,469472.0
2018-07-20 09:30:00,23.65,23.68,23.57,23.64,900904.0,23.3356,23.3652,23.2567,23.3257,900904.0
2018-07-20 10:00:00,23.65,23.68,23.59,23.68,439508.0,23.3356,23.3652,23.2764,23.3652,439508.0
2018-07-20 10:30:00,23.68,23.78,23.65,23.73,454912.0,23.3652,23.4639,23.3356,23.4145,454912.0
2018-07-20 11:00:00,23.74,23.77,23.69,23.77,236348.0,23.4244,23.454,23.3751,23.454,236348.0
2018-07-20 11:30:00,23.77,23.77,23.65,23.66,120012.0,23.454,23.454,23.3356,23.3455,120012.0
2018-07-20 12:00:00,23.64,23.65,23.54,23.56,333892.0,23.3257,23.3356,23.2271,23.2468,333892.0
2018-07-20 12:30:00,23.56,23.61,23.53,23.6,239812.0,23.2468,23.2961,23.2172,23.2863,239812.0
2018-07-20 13:00:00,23.59,23.62,23.52,23.54,244264.0,23.2764,23.306,23.2073,23.2271,244264.0
2018-07-20 13:30:00,23.53,23.59,23.52,23.58,182928.0,23.2172,23.2764,23.2073,23.2665,182928.0
2018-07-20 14:00:00,23.59,23.6,23.54,23.54,67220.0,23.2764,23.2863,23.2271,23.2271,67220.0
2018-07-20 14:30:00,23.55,23.55,23.43,23.5,475776.0,23.2369,23.2369,23.1185,23.1876,475776.0
2018-07-20 15:00:00,23.5,23.51,23.44,23.46,96932.0,23.1876,23.1975,23.1284,23.1481,96932.0
2018-07-20 15:30:00,23.46,23.49,23.43,23.48,434300.0,23.1481,23.1777,23.1185,23.1679,434300.0
2018-07-23 09:30:00,23.33,23.41,23.15,23.28,877416.0,23.0199,23.0988,22.8423,22.9705,877416.0
2018-07-23 10:00:00,23.3,23.37,23.29,23.32,369304.0,22.9903,23.0593,22.9804,23.01,369304.0
2018-07-23 10:30:00,23.32,23.46,23.28,23.42,254488.0,23.01,23.1481,22.9705,23.1087,254488.0
2018-07-23 11:00:00,23.45,23.45,23.37,23.44,155556.0,23.1383,23.1383,23.0593,23.1284,155556.0
2018-07-23 11:30:00,23.43,23.53,23.43,23.52,326180.0,23.1185,23.2172,23.1185,23.2073,326180.0
2018-07-23 12:00:00,23.51,23.58,23.48,23.55,212348.0,23.1975,23.2665,23.1679,23.2369,212348.0
2018-07-23 12:30:00,23.55,23.57,23.54,23.54,71616.0,23.2369,23.2567,23.2271,23.2271,71616.0
2018-07-23 13:00:00,23.54,23.56,23.49,23.5,189208.0,23.2271,23.2468,23.1777,23.1876,189208.0
2018-07-23 13:30:00,23.51,23.59,23.51,23.56,242216.0,23.1975,23.2764,23.1975,23.2468,242216.0
2018-07-23 14:00:00,23.56,23.59,23.55,23.58,75104.0,23.2468,23.2764,23.2369,23.2665,75104.0
2018-07-23 14:30:00,23.58,23.62,23.57,23.6,63528.0,23.2665,23.306,23.2567,23.2863,63528.0
2018-07-23 15:00:00,23.6,23.62,23.59,23.61,101268.0,23.2863,23.306,23.2764,23.2961,101268.0
2018-07-23 15:30:00,23.61,23.64,23.58,23.61,313048.0,23.2961,23.3257,23.2665,23.2961,313048.0
2018-07-24 09:30:00,24.11,24.26,24.1,24.14,914972.0,23.7895,23.9375,23.7796,23.8191,914972.0
2018-07-24 10:00:00,24.15,24.28,24.13,24.21,539764.0,23.829,23.9572,23.8092,23.8882,539764.0
2018-07-24 10:30:00,24.23,24.25,24.12,24.13,473884.0,23.9079,23.9276,23.7994,23.8092,473884.0
2018-07-24 11:00:00,24.12,24.14,23.92,24.01,547068.0,23.7994,23.8191,23.602,23.6908,547068.0
2018-07-24 11:30:00,24.02,24.02,23.85,23.93,320840.0,23.7007,23.7007,23.5329,23.6119,320840.0
2018-07-24 12:00:00,23.93,23.97,23.89,23.92,238896.0,23.6119,23.6513,23.5724,23.602,238896.0
2018-07-24 12:30:00,23.93,23.94,23.73,23.77,303184.0,23.6119,23.6217,23.4145,23.454,303184.0
2018-07-24 13:00:00,23.76,23.82,23.69,23.7,314404.0,23.4441,23.5033,23.3751,23.3849,314404.0
2018-07-24 13:30:00,23.71,23.77,23.63,23.75,318372.0,23.3948,23.454,23.3159,23.4343,318372.0
2018-07-24 14:00:00,23.74,23.75,23.64,23.73,344364.0,23.4244,23.4343,23.3257,23.4145,344364.0
2018-07-24 14:30:00,23.71,23.8,23.69,23.78,301780.0,23.3948,23.4836,23.3751,23.4639,301780.0
2018-07-24 15:00:00,23.78,23.81,23.74,23.76,194740.0,23.4639,23.4935,23.4244,23.4441,194740.0
2018-07-24 15:30:00,23.76,23.83,23.71,23.82,538880.0,23.4441,23.5132,23.3948,23.5033,538880.0
2018-07-25 09:30:00,23.84,23.99,23.82,23.94,457532.0,23.5231,23.6711,23.5033,23.6217,457532.0
2018-07-25 10:00:00,23.95,23.95,23.83,23.9,445496.0,23.6316,23.6316,23.5132,23.5823,445496.0
2018-07-25 10:30:00,23.9,23.97,23.86,23.89,315732.0,23.5823,23.6513,23.5428,23.5724,315732.0
2018-07-25 11:00:00,23.89,23.99,23.89,23.99,236680.0,23.5724,23.6711,23.5724,23.6711,236680.0
2018-07-25 11:30:00,23.99,24.07,23.98,24.06,233280.0,23.6711,23.75,23.6612,23.7402,233280.0
2018-07-25 12:00:00,24.07,24.11,24.04,24.1,173356.0,23.75,23.7895,23.7204,23.7796,173356.0
2018-07-25 12:30:00,24.1,24.18,24.1,24.16,209788.0,23.7796,23.8586,23.7796,23.8388,209788.0
2018-07-25 13:00:00,24.17,24.18,24.1,24.11,174432.0,23.8487,23.8586,23.7796,23.7895,174432.0
2018-07-25 13:30:00,24.12,24.2,24.11,24.18,168912.0,23.7994,23.8783,23.7895,23.8586,168912.0
2018-07-25 14:00:00,24.19,24.25,24.18,24.23,350608.0,23.8684,23.9276,23.8586,23.9079,350608.0
2018-07-25 14:30:00,24.23,24.28,24.23,24.24,328948.0,23.9079,23.9572,23.9079,23.9178,328948.0
2018-07-25 15:00:00,24.23,24.25,24.21,24.23,176592.0,23.9079,23.9276,23.8882,23.9079,176592.0
2018-07-25 15:30:00,24.23,24.51,24.2,24.48,1543720.0,23.9079,24.1842,23.8783,24.1546,1543720.0
2018-07-26 09:30:00,23.81,23.96,23.68,23.77,1611928.0,23.4935,23.6415,23.3652,23.454,1611928.0
2018-07-26 10:00:00,23.78,23.93,23.76,23.83,814348.0,23.4639,23.6119,23.4441,23.5132,814348.0
2018-07-26 10:30:00,23.81,23.9,23.79,23.88,380952.0,23.4935,23.5823,23.4737,23.5625,380952.0
2018-07-26 11:00:00,23.89,23.96,23.86,23.93,342584.0,23.5724,23.6415,23.5428,23.6119,342584.0
2018-07-26 11:30:00,23.93,23.95,23.85,23.95,220172.0,23.6119,23.6316,23.5329,23.6316,220172.0
2018-07-26 12:00:00,23.95,23.97,23.82,23.85,305620.0,23.6316,23.6513,23.5033,23.5329,305620.0
2018-07-26 12:30:00,23.85,23.85,23.73,23.77,328548.0,23.5329,23.5329,23.4145,23.454,328548.0
2018-07-26 13:00:00,23.76,23.84,23.73,23.81,208376.0,23.4441,23.5231,23.4145,23.4935,208376.0
2018-07-26 13:30:00,23.81,23.83,23.77,23.8,232156.0,23.4935,23.5132,23.454,23.4836,232156.0
2018-07-26 14:00:00,23.79,23.82,23.76,23.81,92424.0,23.4737,23.5033,23.4441,23.4935,92424.0
2018-07-26 14:30:00,23.82,23.83,23.75,23.75,100844.0,23.5033,23.5132,23.4343,23.4343,100844.0
2018-07-26 15:00:00,23.75,23.77,23.72,23.77,203884.0,23.4343,23.454,23.4047,23.454,203884.0
2018-07-26 15:30:00,23.77,23.81,23.74,23.77,434104.0,23.454,23.4935,23.4244,23.454,434104.0
2018-07-27 09:30:00,24.05,24.06,23.72,23.74,1189624.0,23.7303,23.7402,23.4047,23.4244,1189624.0
2018-07-27 10:00:00,23.74,23.79,23.63,23.7,790024.0,23.4244,23.4737,23.3159,23.3849,790024.0
2018-07-27 10:30:00,23.68,23.73,23.5,23.55,577964.0,23.3652,23.4145,23.1876,23.2369,577964.0
2018-07-27 11:00:00,23.57,23.62,23.47,23.54,328432.0,23.2567,23.306,23.158,23.2271,328432.0
2018-07-27 11:30:00,23.53,23.61,23.47,23.47,264832.0,23.2172,23.2961,23.158,23.158,264832.0
2018-07-27 12:00:00,23.48,23.48,23.31,23.31,409796.0,23.1679,23.1679,23.0001,23.0001,409796.0
2018-07-27 12:30:00,23.32,23.32,22.95,22.96,1109448.0,23.01,23.01,22.6449,22.6548,1109448.0
2018-07-27 13:00:00,22.95,23.02,22.83,22.99,936840.0,22.6449,22.714,22.5265,22.6844,936840.0
2018-07-27 13:30:00,23.0,23.19,22.96,23.18,570312.0,22.6942,22.8817,22.6548,22.8719,570312.0
2018-07-27 14:00:00,23.18,23.2,23.0,23.03,287976.0,22.8719,22.8916,22.6942,22.7238,287976.0
2018-07-27 14:30:00,23.03,23.08,22.95,22.97,306220.0,22.7238,22.7732,22.6449,22.6646,306220.0
2018-07-27 15:00:00,22.98,23.12,22.98,23.03,327144.0,22.6745,22.8126,22.6745,22.7238,327144.0
2018-07-27 15:30:00,23.06,23.17,23.04,23.11,925284.0,22.7534,22.862,22.7337,22.8028,925284.0
2018-07-30 09:30:00,23.1,23.12,22.5,22.58,1730340.0,22.7929,22.8126,22.2009,22.2798,1730340.0
2018-07-30 10:00:00,22.57,22.74,22.56,22.68,579724.0,22.27,22.4377,22.2601,22.3785,579724.0
2018-07-30 10:30:00,22.7,22.7,22.53,22.56,427944.0,22.3982,22.3982,22.2305,22.2601,427944.0
2018-07-30 11:00:00,22.57,22.61,22.45,22.52,661968.0,22.27,22.3094,22.1516,22.2206,661968.0
2018-07-30 11:30:00,22.54,22.63,22.5,22.57,300848.0,22.2404,22.3292,22.2009,22.27,300848.0
2018-07-30 12:00:00,22.56,22.56,22.42,22.45,376464.0,22.2601,22.2601,22.122,22.1516,376464.0
2018-07-30 12:30:00,22.44,22.45,22.22,22.36,583536.0,22.1417,22.1516,21.9246,22.0628,583536.0
2018-07-30 13:00:00,22.36,22.5,22.29,22.49,362208.0,22.0628,22.2009,21.9937,22.191,362208.0
2018-07-30 13:30:00,22.48,22.56,22.45,22.54,201244.0,22.1812,22.2601,22.1516,22.2404,201244.0
2018-07-30 14:00:00,22.55,22.61,22.49,22.51,248504.0,22.2502,22.3094,22.191,22.2108,248504.0
2018-07-30 14:30:00,22.52,22.59,22.45,22.49,267304.0,22.2206,22.2897,22.1516,22.191,267304.0
2018-07-30 15:00:00,22.47,22.52,22.41,22.42,246300.0,22.1713,22.2206,22.1121,22.122,246300.0
2018-07-30 15:30:00,22.42,22.53,22.39,22.45,801528.0,22.122,22.2305,22.0924,22.1516,801528.0
2018-07-31 09:30:00,22.6,22.87,22.55,22.58,1181176.0,22.2996,22.566,22.2502,22.2798,1181176.0
2018-07-31 10:00:00,22.57,22.68,22.36,22.46,768956.0,22.27,22.3785,22.0628,22.1614,768956.0
2018-07-31 10:30:00,22.46,22.6,22.46,22.55,550432.0,22.1614,22.2996,22.1614,22.2502,550432.0
2018-07-31 11:00:00,22.55,22.72,22.55,22.68,366696.0,22.2502,22.418,22.2502,22.3785,366696.0
2018-07-31 11:30:00,22.68,22.85,22.68,22.85,267860.0,22.3785,22.5462,22.3785,22.5462,267860.0
2018-07-31 12:00:00,22.85,22.95,22.84,22.93,244788.0,22.5462,22.6449,22.5364,22.6252,244788.0
2018-07-31 12:30:00,22.92,22.92,22.81,22.84,151476.0,22.6153,22.6153,22.5068,22.5364,151476.0
2018-07-31 13:00:00,22.84,22.87,22.76,22.79,110608.0,22.5364,22.566,22.4574,22.487,110608.0
2018-07-31 13:30:00,22.76,22.85,22.73,22.8,156288.0,22.4574,22.5462,22.4278,22.4969,156288.0
2018-07-31 14:00:00,22.82,22.82,22.74,22.81,67360.0,22.5166,22.5166,22.4377,22.5068,67360.0
2018-07-31 14:30:00,22.8,22.85,22.78,22.81,116488.0,22.4969,22.5462,22.4772,22.5068,116488.0
2018-07-31 15:00:00,22.8,22.8,22.71,22.74,153412.0,22.4969,22.4969,22.4081,22.4377,153412.0
2018-07-31 15:30:00,22.75,22.75,22.64,22.7,993760.0,22.4476,22.4476,22.339,22.3982,993760.0
2018-08-01 09:30:00,22.89,22.99,22.77,22.96,974972.0,22.5857,22.6844,22.4673,22.6548,974972.0
2018-08-01 10:00:00,22.96,23.09,22.9,23.05,352544.0,22.6548,22.783,22.5956,22.7436,352544.0
2018-08-01 10:30:00,23.05,23.07,22.97,23.0,345736.0,22.7436,22.7633,22.6646,22.6942,345736.0
2018-08-01 11:00:00,22.99,23.01,22.92,22.95,242636.0,22.6844,22.7041,22.6153,22.6449,242636.0
2018-08-01 11:30:00,22.94,22.95,22.79,22.83,270904.0,22.635,22.6449,22.487,22.5265,270904.0
2018-08-01 12:00:00,22.83,22.9,22.77,22.81,280572.0,22.5265,22.5956,22.4673,22.5068,280572.0
2018-08-01 12:30:00,22.8,22.89,22.77,22.86,188140.0,22.4969,22.5857,22.4673,22.5561,188140.0
2018-08-01 13:00:00,22.86,22.89,22.84,22.85,81152.0,22.5561,22.5857,22.5364,22.5462,81152.0
2018-08-01 13:30:00,22.85,22.88,22.8,22.83,151852.0,22.5462,22.5758,22.4969,22.5265,151852.0
2018-08-01 14:00:00,22.84,22.93,22.7,22.93,389820.0,22.5364,22.6252,22.3982,22.6252,389820.0
2018-08-01 14:30:00,22.93,22.96,22.84,22.89,178816.0,22.6252,22.6548,22.5364,22.5857,178816.0
2018-08-01 15:00:00,22.89,22.93,22.86,22.93,297360.0,22.5857,22.6252,22.5561,22.6252,297360.0
2018-08-01 15:30:00,22.93,22.98,22.92,22.94,473860.0,22.6252,22.6745,22.6153,22.635,473860.0
2018-08-02 09:30:00,22.62,22.87,22.6,22.85,732864.0,22.3193,22.566,22.2996,22.5462,732864.0
2018-08-02 10:00:00,22.86,23.06,22.86,23.04,487528.0,22.5561,22.7534,22.5561,22.7337,487528.0
2018-08-02 10:30:00,23.05,23.14,23.01,23.02,436336.0,22.7436,22.8324,22.7041,22.714,436336.0
2018-08-02 11:00:00,23.04,23.17,22.96,23.16,287748.0,22.7337,22.862,22.6548,22.8521,287748.0
2018-08-02 11:30:00,23.19,23.31,23.19,23.25,540456.0,22.8817,23.0001,22.8817,22.9409,540456.0
2018-08-02 12:00:00,23.24,23.42,23.2,23.4,406232.0,22.9311,23.1087,22.8916,23.0889,406232.0
2018-08-02 12:30:00,23.41,23.43,23.36,23.38,272720.0,23.0988,23.1185,23.0495,23.0692,272720.0
2018-08-02 13:00:00,23.4,23.52,23.4,23.51,263756.0,23.0889,23.2073,23.0889,23.1975,263756.0
2018-08-02 13:30:00,23.52,23.58,23.51,23.54,181860.0,23.2073,23.2665,23.1975,23.2271,181860.0
2018-08-02 14:00:00,23.55,23.59,23.5,23.51,293136.0,23.2369,23.2764,23.1876,23.1975,293136.0
2018-08-02 14:30:00,23.52,23.55,23.5,23.54,260532.0,23.2073,23.2369,23.1876,23.2271,260532.0
2018-08-02 15:00:00,23.53,23.56,23.5,23.54,491088.0,23.2172,23.2468,23.1876,23.2271,491088.0
2018-08-02 15:30:00,23.54,23.62,23.53,23.56,968692.0,23.2271,23.306,23.2172,23.2468,968692.0
2018-08-03 09:30:00,23.63,23.68,23.46,23.55,1230920.0,23.3159,23.3652,23.1481,23.2369,1230920.0
2018-08-03 10:00:00,23.54,23.71,23.53,23.69,429028.0,23.2271,23.3948,23.2172,23.3751,429028.0
2018-08-03 10:30:00,23.69,23.7,23.54,23.57,312080.0,23.3751,23.3849,23.2271,23.2567,312080.0
2018-08-03 11:00:00,23.57,23.65,23.52,23.6,289384.0,23.2567,23.3356,23.2073,23.2863,289384.0
2018-08-03 11:30:00,23.59,23.59,23.49,23.49,149300.0,23.2764,23.2764,23.1777,23.1777,149300.0
2018-08-03 12:00:00,23.5,23.61,23.5,23.6,171156.0,23.1876,23.2961,23.1876,23.2863,171156.0
2018-08-03 12:30:00,23.6,23.63,23.56,23.59,89388.0,23.2863,23.3159,23.2468,23.2764,89388.0
2018-08-03 13:00:00,23.6,23.64,23.59,23.6,146456.0,23.2863,23.3257,23.2764,23.2863,146456.0
2018-08-03 13:30:00,23.61,23.68,23.58,23.67,102600.0,23.2961,23.3652,23.2665,23.3553,102600.0
2018-08-03 14:00:00,23.66,23.67,23.62,23.65,119020.0,23.3455,23.3553,23.306,23.3356,119020.0
2018-08-03 14:30:00,23.66,23.66,23.61,23.65,152884.0,23.3455,23.3455,23.2961,23.3356,152884.0
2018-08-03 15:00:00,23.65,23.69,23.64,23.65,138828.0,23.3356,23.3751,23.3257,23.3356,138828.0
2018-08-03 15:30:00,23.65,23.71,23.64,23.7,584860.0,23.3356,23.3948,23.3257,23.3849,584860.0
2018-08-06 09:30:00,23.69,23.78,23.62,23.77,865028.0,23.3751,23.4639,23.306,23.454,865028.0
2018-08-06 10:00:00,23.77,23.84,23.69,23.73,500824.0,23.454,23.5231,23.3751,23.4145,500824.0
2018-08-06 10:30:00,23.73,23.77,23.71,23.75,228572.0,23.4145,23.454,23.3948,23.4343,228572.0
2018-08-06 11:00:00,23.75,23.78,23.7,23.76,449848.0,23.4343,23.4639,23.3849,23.4441,449848.0
2018-08-06 11:30:00,23.77,23.84,23.76,23.83,147224.0,23.454,23.5231,23.4441,23.5132,147224.0
2018-08-06 12:00:00,23.83,23.92,23.82,23.87,380044.0,23.5132,23.602,23.5033,23.5527,380044.0
2018-08-06 12:30:00,23.87,23.93,23.87,23.93,160396.0,23.5527,23.6119,23.5527,23.6119,160396.0
2018-08-06 13:00:00,23.94,24.0,23.94,23.97,360252.0,23.6217,23.681,23.6217,23.6513,360252.0
2018-08-06 13:30:00,23.97,23.97,23.88,23.89,202440.0,23.6513,23.6513,23.5625,23.5724,202440.0
2018-08-06 14:00:00,23.9,23.96,23.89,23.96,428564.0,23.5823,23.6415,23.5724,23.6415,428564.0
2018-08-06 14:30:00,23.95,23.98,23.95,23.96,167636.0,23.6316,23.6612,23.6316,23.6415,167636.0
2018-08-06 15:00:00,23.96,23.99,23.93,23.98,175172.0,23.6415,23.6711,23.6119,23.6612,175172.0
2018-08-06 15:30:00,23.99,24.0,23.96,23.99,648552.0,23.6711,23.681,23.6415,23.6711,648552.0
2018-08-07 09:30:00,24.11,24.25,24.04,24.15,890616.0,23.7895,23.9276,23.7204,23.829,890616.0
2018-08-07 10:00:00,24.17,24.2,24.1,24.2,325744.0,23.8487,23.8783,23.7796,23.8783,325744.0
2018-08-07 10:30:00,24.2,24.24,24.04,24.06,349388.0,23.8783,23.9178,23.7204,23.7402,349388.0
2018-08-07 11:00:00,24.04,24.13,24.02,24.05,189836.0,23.7204,23.8092,23.7007,23.7303,189836.0
2018-08-07 11:30:00,24.04,24.12,24.02,24.12,149276.0,23.7204,23.7994,23.7007,23.7994,149276.0
2018-08-07 12:00:00,24.12,24.19,24.1,24.16,113740.0,23.7994,23.8684,23.7796,23.8388,113740.0
2018-08-07 12:30:00,24.16,24.22,24.14,24.2,143004.0,23.8388,23.898,23.8191,23.8783,143004.0
2018-08-07 13:00:00,24.2,24.2,24.12,24.14,78064.0,23.8783,23.8783,23.7994,23.8191,78064.0
2018-08-07 13:30:00,24.13,24.21,24.11,24.2,131580.0,23.8092,23.8882,23.7895,23.8783,131580.0
2018-08-07 14:00:00,24.2,24.23,24.17,24.2,108596.0,23.8783,23.9079,23.8487,23.8783,108596.0
2018-08-07 14:30:00,24.19,24.19,24.15,24.18,96040.0,23.8684,23.8684,23.829,23.8586,96040.0
2018-08-07 15:00:00,24.18,24.2,24.13,24.16,200392.0,23.8586,23.8783,23.8092,23.8388,200392.0
2018-08-07 15:30:00,24.16,24.17,24.12,24.14,501804.0,23.8388,23.8487,23.7994,23.8191,501804.0
2018-08-08 09:30:00,24.09,24.14,23.96,24.09,648024.0,23.7698,23.8191,23.6415,23.7698,648024.0
2018-08-08 10:00:00,24.09,24.17,24.06,24.13,356232.0,23.7698,23.8487,23.7402,23.8092,356232.0
2018-08-08 10:30:00,24.11,24.3,24.07,24.27,446956.0,23.7895,23.977,23.75,23.9474,446956.0
2018-08-08 11:00:00,24.27,24.28,24.22,24.25,189644.0,23.9474,23.9572,23.898,23.9276,189644.0
2018-08-08 11:30:00,24.25,24.29,24.15,24.16,195872.0,23.9276,23.9671,23.829,23.8388,195872.0
2018-08-08 12:00:00,24.16,24.18,24.12,24.15,174960.0,23.8388,23.8586,23.7994,23.829,174960.0
2018-08-08 12:30:00,24.16,24.23,24.16,24.18,160804.0,23.8388,23.9079,23.8388,23.8586,160804.0
2018-08-08 13:00:00,24.18,24.21,24.17,24.17,113960.0,23.8586,23.8882,23.8487,23.8487,113960.0
2018-08-08 13:30:00,24.18,24.21,24.17,24.21,79260.0,23.8586,23.8882,23.8487,23.8882,79260.0
2018-08-08 14:00:00,24.22,24.27,24.18,24.27,139272.0,23.898,23.9474,23.8586,23.9474,139272.0
2018-08-08 14:30:00,24.27,24.27,24.22,24.23,92088.0,23.9474,23.9474,23.898,23.9079,92088.0
2018-08-08 15:00:00,24.23,24.26,24.21,24.24,95408.0,23.9079,23.9375,23.8882,23.9178,95408.0
2018-08-08 15:30:00,24.25,24.28,24.18,24.18,390800.0,23.9276,23.9572,23.8586,23.8586,390800.0
2018-08-09 09:30:00,24.19,24.26,24.11,24.19,600700.0,23.8684,23.9375,23.7895,23.8684,600700.0
2018-08-09 10:00:00,24.19,24.32,24.19,24.32,315652.0,23.8684,23.9967,23.8684,23.9967,315652.0
2018-08-09 10:30:00,24.33,24.34,24.27,24.28,222652.0,24.0066,24.0164,23.9474,23.9572,222652.0
2018-08-09 11:00:00,24.28,24.32,24.23,24.3,119380.0,23.9572,23.9967,23.9079,23.977,119380.0
2018-08-09 11:30:00,24.29,24.31,24.2,24.23,183884.0,23.9671,23.9868,23.8783,23.9079,183884.0
2018-08-09 12:00:00,24.24,24.29,24.23,24.27,76424.0,23.9178,23.9671,23.9079,23.9474,76424.0
2018-08-09 12:30:00,24.27,24.32,24.27,24.31,148108.0,23.9474,23.9967,23.9474,23.9868,148108.0
2018-08-09 13:00:00,24.31,24.33,24.27,24.32,184456.0,23.9868,24.0066,23.9474,23.9967,184456.0
2018-08-09 13:30:00,24.34,24.36,24.34,24.36,110920.0,24.0164,24.0362,24.0164,24.0362,110920.0
2018-08-09 14:00:00,24.36,24.36,24.29,24.31,108720.0,24.0362,24.0362,23.9671,23.9868,108720.0
2018-08-09 14:30:00,24.31,24.34,24.31,24.32,64144.0,23.9868,24.0164,23.9868,23.9967,64144.0
2018-08-09 15:00:00,24.31,24.32,24.25,24.25,245664.0,23.9868,23.9967,23.9276,23.9276,245664.0
2018-08-09 15:30:00,24.25,24.26,24.14,24.17,666568.0,23.9276,23.9375,23.8191,23.8487,666568.0
2018-08-10 09:30:00,23.85,24.0,23.82,23.83,1015936.0,23.5329,23.681,23.5033,23.5132,1015936.0
2018-08-10 10:00:00,23.83,23.97,23.78,23.9,617144.0,23.5132,23.6513,23.4639,23.5823,617144.0
2018-08-10 10:30:00,23.9,23.98,23.8,23.88,653088.0,23.5823,23.6612,23.4836,23.5625,653088.0
2018-08-10 11:00:00,23.89,23.96,23.86,23.92,352344.0,23.5724,23.6415,23.5428,23.602,352344.0
2018-08-10 11:30:00,23.92,23.97,23.9,23.92,250584.0,23.602,23.6513,23.5823,23.602,250584.0
2018-08-10 12:00:00,23.92,23.93,23.87,23.93,147084.0,23.602,23.6119,23.5527,23.6119,147084.0
2018-08-10 12:30:00,23.95,23.96,23.89,23.92,45224.0,23.6316,23.6415,23.5724,23.602,45224.0
2018-08-10 13:00:00,23.92,23.92,23.86,23.89,277156.0,23.602,23.602,23.5428,23.5724,277156.0
2018-08-10 13:30:00,23.89,23.89,23.71,23.72,473504.0,23.5724,23.5724,23.3948,23.4047,473504.0
2018-08-10 14:00:00,23.74,23.77,23.65,23.65,371832.0,23.4244,23.454,23.3356,23.3356,371832.0
2018-08-10 14:30:00,23.64,23.73,23.63,23.71,291044.0,23.3257,23.4145,23.3159,23.3948,291044.0
2018-08-10 15:00:00,23.68,23.85,23.66,23.83,527380.0,23.3652,23.5329,23.3455,23.5132,527380.0
2018-08-10 15:30:00,23.84,23.84,23.77,23.8,562124.0,23.5231,23.5231,23.454,23.4836,562124.0
2018-08-13 09:30:00,23.88,24.08,23.86,24.07,614720.0,23.5625,23.7599,23.5428,23.75,614720.0
2018-08-13 10:00:00,24.07,24.19,24.05,24.16,467440.0,23.75,23.8684,23.7303,23.8388,467440.0
2018-08-13 10:30:00,24.16,24.19,24.11,24.12,219348.0,23.8388,23.8684,23.7895,23.7994,219348.0
2018-08-13 11:00:00,24.12,24.13,23.9,23.9,330500.0,23.7994,23.8092,23.5823,23.5823,330500.0
2018-08-13 11:30:00,23.89,23.95,23.82,23.85,399924.0,23.5724,23.6316,23.5033,23.5329,399924.0
2018-08-13 12:00:00,23.84,23.93,23.77,23.8,317788.0,23.5231,23.6119,23.454,23.4836,317788.0
2018-08-13 12:30:00,23.79,23.88,23.78,23.83,249736.0,23.4737,23.5625,23.4639,23.5132,249736.0
2018-08-13 13:00:00,23.8,23.87,23.74,23.86,277404.0,23.4836,23.5527,23.4244,23.5428,277404.0
2018-08-13 13:30:00,23.88,23.92,23.84,23.86,206708.0,23.5625,23.602,23.5231,23.5428,206708.0
2018-08-13 14:00:00,23.9,23.98,23.89,23.97,173168.0,23.5823,23.6612,23.5724,23.6513,173168.0
2018-08-13 14:30:00,23.98,23.98,23.82,23.84,287288.0,23.6612,23.6612,23.5033,23.5231,287288.0
2018-08-13 15:00:00,23.83,23.9,23.8,23.81,211220.0,23.5132,23.5823,23.4836,23.4935,211220.0
2018-08-13 15:30:00,23.81,23.86,23.73,23.76,935192.0,23.4935,23.5428,23.4145,23.4441,935192.0
2018-08-14 09:30:00,23.93,23.98,23.76,23.81,773500.0,23.6119,23.6612,23.4441,23.4935,773500.0
2018-08-14 10:00:00,23.81,23.87,23.68,23.86,366608.0,23.4935,23.5527,23.3652,23.5428,366608.0
2018-08-14 10:30:00,23.86,24.03,23.84,23.99,399884.0,23.5428,23.7106,23.5231,23.6711,399884.0
2018-08-14 11:00:00,24.0,24.04,23.95,24.0,198392.0,23.681,23.7204,23.6316,23.681,198392.0
2018-08-14 11:30:00,24.0,24.08,23.96,24.01,149936.0,23.681,23.7599,23.6415,23.6908,149936.0
2018-08-14 12:00:00,24.01,24.11,24.01,24.1,91420.0,23.6908,23.7895,23.6908,23.7796,91420.0
2018-08-14 12:30:00,24.1,24.11,24.0,24.02,73404.0,23.7796,23.7895,23.681,23.7007,73404.0
2018-08-14 13:00:00,24.03,24.05,23.99,24.01,100964.0,23.7106,23.7303,23.6711,23.6908,100964.0
2018-08-14 13:30:00,24.01,24.08,24.0,24.07,101720.0,23.6908,23.7599,23.681,23.75,101720.0
2018-08-14 14:00:00,24.08,24.08,23.99,24.02,108888.0,23.7599,23.7599,23.6711,23.7007,108888.0
2018-08-14 14:30:00,24.03,24.06,24.03,24.06,58060.0,23.7106,23.7402,23.7106,23.7402,58060.0
2018-08-14 15:00:00,24.07,24.1,24.06,24.09,158212.0,23.75,23.7796,23.7402,23.7698,158212.0
2018-08-14 15:30:00,24.09,24.1,24.03,24.06,489804.0,23.7698,23.7796,23.7106,23.7402,489804.0
2018-08-15 09:30:00,23.69,23.82,23.53,23.54,1190092.0,23.3751,23.5033,23.2172,23.2271,1190092.0
2018-08-15 10:00:00,23.53,23.53,23.2,23.2,950596.0,23.2172,23.2172,22.8916,22.8916,950596.0
2018-08-15 10:30:00,23.21,23.36,23.17,23.22,499608.0,22.9015,23.0495,22.862,22.9113,499608.0
2018-08-15 11:00:00,23.2,23.39,23.2,23.33,879744.0,22.8916,23.0791,22.8916,23.0199,879744.0
2018-08-15 11:30:00,23.34,23.42,23.2,23.22,345060.0,23.0297,23.1087,22.8916,22.9113,345060.0
2018-08-15 12:00:00,23.23,23.37,23.21,23.35,285136.0,22.9212,23.0593,22.9015,23.0396,285136.0
2018-08-15 12:30:00,23.36,23.45,23.36,23.39,227348.0,23.0495,23.1383,23.0495,23.0791,227348.0
2018-08-15 13:00:00,23.41,23.47,23.32,23.34,268360.0,23.0988,23.158,23.01,23.0297,268360.0
2018-08-15 13:30:00,23.34,23.41,23.31,23.34,115736.0,23.0297,23.0988,23.0001,23.0297,115736.0
2018-08-15 14:00:00,23.34,23.37,23.23,23.26,217040.0,23.0297,23.0593,22.9212,22.9508,217040.0
2018-08-15 14:30:00,23.25,23.39,23.24,23.39,206852.0,22.9409,23.0791,22.9311,23.0791,206852.0
2018-08-15 15:00:00,23.39,23.47,23.37,23.43,244696.0,23.0791,23.158,23.0593,23.1185,244696.0
2018-08-15 15:30:00,23.43,23.53,23.43,23.47,804696.0,23.1185,23.2172,23.1185,23.158,804696.0
2018-08-16 09:30:00,23.82,23.83,23.68,23.69,701156.0,23.5033,23.5132,23.3652,23.3751,701156.0
2018-08-16 10:00:00,23.7,23.8,23.7,23.8,323140.0,23.3849,23.4836,23.3849,23.4836,323140.0
2018-08-16 10:30:00,23.8,23.83,23.71,23.73,292728.0,23.4836,23.5132,23.3948,23.4145,292728.0
2018-08-16 11:00:00,23.75,23.88,23.75,23.86,256592.0,23.4343,23.5625,23.4343,23.5428,256592.0
2018-08-16 11:30:00,23.87,23.88,23.84,23.86,135540.0,23.5527,23.5625,23.5231,23.5428,135540.0
2018-08-16 12:00:00,23.86,23.91,23.85,23.86,173276.0,23.5428,23.5921,23.5329,23.5428,173276.0
2018-08-16 12:30:00,23.86,23.86,23.79,23.83,154588.0,23.5428,23.5428,23.4737,23.5132,154588.0
2018-08-16 13:00:00,23.83,23.85,23.8,23.81,159440.0,23.5132,23.5329,23.4836,23.4935,159440.0
2018-08-16 13:30:00,23.82,23.83,23.73,23.75,338696.0,23.5033,23.5132,23.4145,23.4343,338696.0
2018-08-16 14:00:00,23.72,23.77,23.66,23.66,118084.0,23.4047,23.454,23.3455,23.3455,118084.0
2018-08-16 14:30:00,23.66,23.7,23.59,23.7,220592.0,23.3455,23.3849,23.2764,23.3849,220592.0
2018-08-16 15:00:00,23.69,23.71,23.63,23.68,299164.0,23.3751,23.3948,23.3159,23.3652,299164.0
2018-08-16 15:30:00,23.66,23.66,23.52,23.61,532204.0,23.3455,23.3455,23.2073,23.2961,532204.0
2018-08-17 09:30:00,23.48,23.58,23.37,23.43,736056.0,23.1679,23.2665,23.0593,23.1185,736056.0
2018-08-17 10:00:00,23.41,23.46,23.2,23.23,554236.0,23.0988,23.1481,22.8916,22.9212,554236.0
2018-08-17 10:30:00,23.24,23.31,23.22,23.3,332788.0,22.9311,23.0001,22.9113,22.9903,332788.0
2018-08-17 11:00:00,23.31,23.4,23.26,23.4,349104.0,23.0001,23.0889,22.9508,23.0889,349104.0
2018-08-17 11:30:00,23.4,23.55,23.39,23.54,205516.0,23.0889,23.2369,23.0791,23.2271,205516.0
2018-08-17 12:00:00,23.53,23.54,23.46,23.48,191600.0,23.2172,23.2271,23.1481,23.1679,191600.0
2018-08-17 12:30:00,23.46,23.46,23.36,23.39,88852.0,23.1481,23.1481,23.0495,23.0791,88852.0
2018-08-17 13:00:00,23.39,23.43,23.39,23.39,154624.0,23.0791,23.1185,23.0791,23.0791,154624.0
2018-08-17 13:30:00,23.39,23.49,23.39,23.48,53968.0,23.0791,23.1777,23.0791,23.1679,53968.0
2018-08-17 14:00:00,23.46,23.68,23.46,23.65,567808.0,23.1481,23.3652,23.1481,23.3356,567808.0
2018-08-17 14:30:00,23.66,23.73,23.6,23.72,235868.0,23.3455,23.4145,23.2863,23.4047,235868.0
2018-08-17 15:00:00,23.7,23.71,23.63,23.63,384168.0,23.3849,23.3948,23.3159,23.3159,384168.0
2018-08-17 15:30:00,23.63,23.69,23.6,23.61,422304.0,23.3159,23.3751,23.2863,23.2961,422304.0
2018-08-20 09:30:00,23.73,23.74,23.44,23.47,1290304.0,23.4145,23.4244,23.1284,23.158,1290304.0
2018-08-20 10:00:00,23.47,23.56,23.41,23.48,429880.0,23.158,23.2468,23.0988,23.1679,429880.0
2018-08-20 10:30:00,23.48,23.54,23.39,23.41,300848.0,23.1679,23.2271,23.0791,23.0988,300848.0
2018-08-20 11:00:00,23.41,23.49,23.4,23.48,137528.0,23.0988,23.1777,23.0889,23.1679,137528.0
2018-08-20 11:30:00,23.49,23.54,23.47,23.47,187436.0,23.1777,23.2271,23.158,23.158,187436.0
2018-08-20 12:00:00,23.48,23.57,23.46,23.56,111264.0,23.1679,23.2567,23.1481,23.2468,111264.0
2018-08-20 12:30:00,23.56,23.59,23.53,23.58,79032.0,23.2468,23.2764,23.2172,23.2665,79032.0
2018-08-20 13:00:00,23.58,23.61,23.54,23.61,44148.0,23.2665,23.2961,23.2271,23.2961,44148.0
2018-08-20 13:30:00,23.6,23.65,23.6,23.65,414852.0,23.2863,23.3356,23.2863,23.3356,414852.0
2018-08-20 14:00:00,23.65,23.68,23.62,23.65,130132.0,23.3356,23.3652,23.306,23.3356,130132.0
2018-08-20 14:30:00,23.66,23.66,23.58,23.6,138176.0,23.3455,23.3455,23.2665,23.2863,138176.0
2018-08-20 15:00:00,23.61,23.62,23.56,23.6,67848.0,23.2961,23.306,23.2468,23.2863,67848.0
2018-08-20 15:30:00,23.6,23.63,23.56,23.57,358976.0,23.2863,23.3159,23.2468,23.2567,358976.0
2018-08-21 09:30:00,23.72,23.88,23.68,23.86,817540.0,23.4047,23.5625,23.3652,23.5428,817540.0
2018-08-21 10:00:00,23.86,23.89,23.81,23.85,553028.0,23.5428,23.5724,23.4935,23.5329,553028.0
2018-08-21 10:30:00,23.85,23.89,23.82,23.86,306316.0,23.5329,23.5724,23.5033,23.5428,306316.0
2018-08-21 11:00:00,23.85,23.86,23.75,23.82,268624.0,23.5329,23.5428,23.4343,23.5033,268624.0
2018-08-21 11:30:00,23.8,23.94,23.8,23.93,265072.0,23.4836,23.6217,23.4836,23.6119,265072.0
2018-08-21 12:00:00,23.93,23.98,23.93,23.97,262208.0,23.6119,23.6612,23.6119,23.6513,262208.0
2018-08-21 12:30:00,23.98,24.03,23.96,24.0,257280.0,23.6612,23.7106,23.6415,23.681,257280.0
2018-08-21 13:00:00,24.0,24.01,23.93,23.97,296480.0,23.681,23.6908,23.6119,23.6513,296480.0
2018-08-21 13:30:00,23.97,23.97,23.93,23.93,75424.0,23.6513,23.6513,23.6119,23.6119,75424.0
2018-08-21 14:00:00,23.93,23.93,23.89,23.91,113596.0,23.6119,23.6119,23.5724,23.5921,113596.0
2018-08-21 14:30:00,23.9,23.9,23.73,23.77,559724.0,23.5823,23.5823,23.4145,23.454,559724.0
2018-08-21 15:00:00,23.77,23.8,23.74,23.78,171572.0,23.454,23.4836,23.4244,23.4639,171572.0
2018-08-21 15:30:00,23.78,23.81,23.69,23.75,615104.0,23.4639,23.4935,23.3751,23.4343,615104.0
2018-08-22 09:30:00,23.64,23.8,23.62,23.65,710312.0,23.3257,23.4836,23.306,23.3356,710312.0
2018-08-22 10:00:00,23.67,23.78,23.58,23.69,334588.0,23.3553,23.4639,23.2665,23.3751,334588.0
2018-08-22 10:30:00,23.72,23.88,23.71,23.86,234736.0,23.4047,23.5625,23.3948,23.5428,234736.0
2018-08-22 11:00:00,23.88,23.93,23.86,23.93,162256.0,23.5625,23.6119,23.5428,23.6119,162256.0
2018-08-22 11:30:00,23.93,23.96,23.89,23.95,106332.0,23.6119,23.6415,23.5724,23.6316,106332.0
2018-08-22 12:00:00,23.96,23.96,23.86,23.9,109720.0,23.6415,23.6415,23.5428,23.5823,109720.0
2018-08-22 12:30:00,23.88,23.89,23.84,23.86,85308.0,23.5625,23.5724,23.5231,23.5428,85308.0
2018-08-22 13:00:00,23.86,23.91,23.84,23.89,116772.0,23.5428,23.5921,23.5231,23.5724,116772.0
2018-08-22 13:30:00,23.9,23.92,23.88,23.89,50112.0,23.5823,23.602,23.5625,23.5724,50112.0
2018-08-22 14:00:00,23.9,23.95,23.83,23.87,176428.0,23.5823,23.6316,23.5132,23.5527,176428.0
2018-08-22 14:30:00,23.87,23.9,23.84,23.9,78544.0,23.5527,23.5823,23.5231,23.5823,78544.0
2018-08-22 15:00:00,23.91,23.94,23.9,23.93,73392.0,23.5921,23.6217,23.5823,23.6119,73392.0
2018-08-22 15:30:00,23.93,23.98,23.91,23.92,355640.0,23.6119,23.6612,23.5921,23.602,355640.0
2018-08-23 09:30:00,23.84,24.14,23.84,24.11,992704.0,23.5231,23.8191,23.5231,23.7895,992704.0
2018-08-23 10:00:00,24.11,24.18,24.07,24.17,439924.0,23.7895,23.8586,23.75,23.8487,439924.0
2018-08-23 10:30:00,24.18,24.18,24.05,24.06,292484.0,23.8586,23.8586,23.7303,23.7402,292484.0
2018-08-23 11:00:00,24.05,24.07,23.8,23.87,557748.0,23.7303,23.75,23.4836,23.5527,557748.0
2018-08-23 11:30:00,23.87,23.89,23.78,23.85,395772.0,23.5527,23.5724,23.4639,23.5329,395772.0
2018-08-23 12:00:00,23.85,23.98,23.85,23.98,258312.0,23.5329,23.6612,23.5329,23.6612,258312.0
2018-08-23 12:30:00,23.99,23.99,23.93,23.93,223660.0,23.6711,23.6711,23.6119,23.6119,223660.0
2018-08-23 13:00:00,23.94,23.97,23.9,23.97,272392.0,23.6217,23.6513,23.5823,23.6513,272392.0
2018-08-23 13:30:00,23.97,23.97,23.93,23.94,106304.0,23.6513,23.6513,23.6119,23.6217,106304.0
2018-08-23 14:00:00,23.96,24.01,23.96,23.99,200832.0,23.6415,23.6908,23.6415,23.6711,200832.0
2018-08-23 14:30:00,23.99,24.01,23.95,23.98,235336.0,23.6711,23.6908,23.6316,23.6612,235336.0
2018-08-23 15:00:00,23.99,23.99,23.92,23.94,130296.0,23.6711,23.6711,23.602,23.6217,130296.0
2018-08-23 15:30:00,23.94,23.96,23.81,23.84,348184.0,23.6217,23.6415,23.4935,23.5231,348184.0
2018-08-24 09:30:00,24.0,24.1,24.0,24.05,629336.0,23.681,23.7796,23.681,23.7303,629336.0
2018-08-24 10:00:00,24.06,24.17,24.06,24.15,422792.0,23.7402,23.8487,23.7402,23.829,422792.0
2018-08-24 10:30:00,24.16,24.3,24.14,24.26,451600.0,23.8388,23.977,23.8191,23.9375,451600.0
2018-08-24 11:00:00,24.26,24.29,24.21,24.25,193724.0,23.9375,23.9671,23.8882,23.9276,193724.0
2018-08-24 11:30:00,24.26,24.33,24.25,24.3,251788.0,23.9375,24.0066,23.9276,23.977,251788.0
2018-08-24 12:00:00,24.31,24.31,24.27,24.29,121404.0,23.9868,23.9868,23.9474,23.9671,121404.0
2018-08-24 12:30:00,24.28,24.3,24.26,24.28,80972.0,23.9572,23.977,23.9375,23.9572,80972.0
2018-08-24 13:00:00,24.28,24.3,24.23,24.25,79916.0,23.9572,23.977,23.9079,23.9276,79916.0
2018-08-24 13:30:00,24.25,24.25,24.19,24.24,162164.0,23.9276,23.9276,23.8684,23.9178,162164.0
2018-08-24 14:00:00,24.25,24.3,24.24,24.29,87956.0,23.9276,23.977,23.9178,23.9671,87956.0
2018-08-24 14:30:00,24.3,24.31,24.27,24.27,79964.0,23.977,23.9868,23.9474,23.9474,79964.0
2018-08-24 15:00:00,24.27,24.3,24.25,24.27,107268.0,23.9474,23.977,23.9276,23.9474,107268.0
2018-08-24 15:30:00,24.27,24.32,24.25,24.29,332032.0,23.9474,23.9967,23.9276,23.9671,332032.0
2018-08-27 09:30:00,24.55,24.62,24.46,24.59,1071696.0,24.2236,24.2927,24.1348,24.2631,1071696.0
2018-08-27 10:00:00,24.61,24.75,24.59,24.73,480204.0,24.2828,24.421,24.2631,24.4012,480204.0
2018-08-27 10:30:00,24.73,24.76,24.67,24.75,477956.0,24.4012,24.4308,24.342,24.421,477956.0
2018-08-27 11:00:00,24.76,24.77,24.7,24.72,285920.0,24.4308,24.4407,24.3716,24.3914,285920.0
2018-08-27 11:30:00,24.73,24.77,24.66,24.76,271784.0,24.4012,24.4407,24.3322,24.4308,271784.0
2018-08-27 12:00:00,24.76,24.76,24.73,24.75,109412.0,24.4308,24.4308,24.4012,24.421,109412.0
2018-08-27 12:30:00,24.76,24.77,24.73,24.75,80852.0,24.4308,24.4407,24.4012,24.421,80852.0
2018-08-27 13:00:00,24.75,24.75,24.71,24.72,118428.0,24.421,24.421,24.3815,24.3914,118428.0
2018-08-27 13:30:00,24.73,24.75,24.72,24.74,108396.0,24.4012,24.421,24.3914,24.4111,108396.0
2018-08-27 14:00:00,24.74,24.75,24.69,24.73,130568.0,24.4111,24.421,24.3618,24.4012,130568.0
2018-08-27 14:30:00,24.73,24.75,24.71,24.75,142168.0,24.4012,24.421,24.3815,24.421,142168.0
2018-08-27 15:00:00,24.75,24.76,24.7,24.75,198564.0,24.421,24.4308,24.3716,24.421,198564.0
2018-08-27 15:30:00,24.74,24.78,24.72,24.77,562180.0,24.4111,24.4506,24.3914,24.4407,562180.0
2018-08-28 09:30:00,24.92,24.96,24.83,24.9,860072.0,24.5887,24.6282,24.4999,24.569,860072.0
2018-08-28 10:00:00,24.9,24.93,24.83,24.85,348692.0,24.569,24.5986,24.4999,24.5197,348692.0
2018-08-28 10:30:00,24.83,24.88,24.79,24.84,173920.0,24.4999,24.5493,24.4604,24.5098,173920.0
2018-08-28 11:00:00,24.84,24.88,24.82,24.87,134752.0,24.5098,24.5493,24.49,24.5394,134752.0
2018-08-28 11:30:00,24.85,24.85,24.75,24.78,242616.0,24.5197,24.5197,24.421,24.4506,242616.0
2018-08-28 12:00:00,24.77,24.85,24.75,24.83,142000.0,24.4407,24.5197,24.421,24.4999,142000.0
2018-08-28 12:30:00,24.84,24.88,24.84,24.86,98692.0,24.5098,24.5493,24.5098,24.5295,98692.0
2018-08-28 13:00:00,24.86,24.89,24.82,24.83,72072.0,24.5295,24.5591,24.49,24.4999,72072.0
2018-08-28 13:30:00,24.82,24.9,24.82,24.88,99048.0,24.49,24.569,24.49,24.5493,99048.0
2018-08-28 14:00:00,24.89,24.91,24.88,24.88,93044.0,24.5591,24.5789,24.5493,24.5493,93044.0
2018-08-28 14:30:00,24.88,24.9,24.86,24.87,109160.0,24.5493,24.569,24.5295,24.5394,109160.0
2018-08-28 15:00:00,24.87,24.89,24.84,24.86,123600.0,24.5394,24.5591,24.5098,24.5295,123600.0
2018-08-28 15:30:00,24.85,24.87,24.78,24.85,288896.0,24.5197,24.5394,24.4506,24.5197,288896.0
2018-08-29 09:30:00,24.93,25.08,24.92,25.04,672840.0,24.5986,24.7466,24.5887,24.7071,672840.0
2018-08-29 10:00:00,25.05,25.14,25.0,25.14,315300.0,24.717,24.8058,24.6677,24.8058,315300.0
2018-08-29 10:30:00,25.13,25.26,25.13,25.24,378544.0,24.7959,24.9242,24.7959,24.9045,378544.0
2018-08-29 11:00:00,25.24,25.35,25.22,25.35,251244.0,24.9045,25.013,24.8847,25.013,251244.0
2018-08-29 11:30:00,25.33,25.37,25.29,25.32,205288.0,24.9933,25.0327,24.9538,24.9834,205288.0
2018-08-29 12:00:00,25.33,25.35,25.29,25.33,179792.0,24.9933,25.013,24.9538,24.9933,179792.0
2018-08-29 12:30:00,25.33,25.36,25.3,25.35,173152.0,24.9933,25.0229,24.9637,25.013,173152.0
2018-08-29 13:00:00,25.35,25.36,25.31,25.34,67256.0,25.013,25.0229,24.9735,25.0031,67256.0
2018-08-29 13:30:00,25.33,25.34,25.31,25.32,67156.0,24.9933,25.0031,24.9735,24.9834,67156.0
2018-08-29 14:00:00,25.33,25.36,25.32,25.35,92216.0,24.9933,25.0229,24.9834,25.013,92216.0
2018-08-29 14:30:00,25.33,25.37,25.33,25.37,66140.0,24.9933,25.0327,24.9933,25.0327,66140.0
2018-08-29 15:00:00,25.37,25.44,25.37,25.43,315720.0,25.0327,25.1018,25.0327,25.0919,315720.0
2018-08-29 15:30:00,25.43,25.45,25.4,25.43,293908.0,25.0919,25.1117,25.0623,25.0919,293908.0
2018-08-30 09:30:00,25.32,25.4,25.27,25.32,652064.0,24.9834,25.0623,24.9341,24.9834,652064.0
2018-08-30 10:00:00,25.31,25.43,25.31,25.41,168636.0,24.9735,25.0919,24.9735,25.0722,168636.0
2018-08-30 10:30:00,25.4,25.52,25.38,25.46,390408.0,25.0623,25.1807,25.0426,25.1215,390408.0
2018-08-30 11:00:00,25.49,25.52,25.37,25.39,356968.0,25.1511,25.1807,25.0327,25.0525,356968.0
2018-08-30 11:30:00,25.4,25.46,25.36,25.45,192932.0,25.0623,25.1215,25.0229,25.1117,192932.0
2018-08-30 12:00:00,25.45,25.52,25.45,25.5,204400.0,25.1117,25.1807,25.1117,25.161,204400.0
2018-08-30 12:30:00,25.51,25.6,25.51,25.59,226516.0,25.1709,25.2597,25.1709,25.2498,226516.0
2018-08-30 13:00:00,25.6,25.63,25.57,25.62,116620.0,25.2597,25.2893,25.2301,25.2794,116620.0
2018-08-30 13:30:00,25.61,25.61,25.55,25.57,116896.0,25.2695,25.2695,25.2103,25.2301,116896.0
2018-08-30 14:00:00,25.57,25.61,25.3,25.33,487056.0,25.2301,25.2695,24.9637,24.9933,487056.0
2018-08-30 14:30:00,25.33,25.44,25.27,25.27,301492.0,24.9933,25.1018,24.9341,24.9341,301492.0
2018-08-30 15:00:00,25.27,25.3,25.16,25.29,345732.0,24.9341,24.9637,24.8255,24.9538,345732.0
2018-08-30 15:30:00,25.3,25.32,25.25,25.31,495784.0,24.9637,24.9834,24.9143,24.9735,495784.0
2018-08-31 09:30:00,25.25,25.46,25.25,25.41,425888.0,24.9143,25.1215,24.9143,25.0722,425888.0
2018-08-31 10:00:00,25.41,25.53,25.4,25.47,400760.0,25.0722,25.1906,25.0623,25.1314,400760.0
2018-08-31 10:30:00,25.48,25.5,25.44,25.47,134600.0,25.1413,25.161,25.1018,25.1314,134600.0
2018-08-31 11:00:00,25.48,25.52,25.38,25.38,258064.0,25.1413,25.1807,25.0426,25.0426,258064.0
2018-08-31 11:30:00,25.39,25.41,25.29,25.31,203884.0,25.0525,25.0722,24.9538,24.9735,203884.0
2018-08-31 12:00:00,25.3,25.36,25.27,25.34,122960.0,24.9637,25.0229,24.9341,25.0031,122960.0
2018-08-31 12:30:00,25.34,25.37,25.28,25.35,122116.0,25.0031,25.0327,24.9439,25.013,122116.0
2018-08-31 13:00:00,25.36,25.37,25.33,25.34,65016.0,25.0229,25.0327,24.9933,25.0031,65016.0
2018-08-31 13:30:00,25.33,25.34,25.29,25.33,47860.0,24.9933,25.0031,24.9538,24.9933,47860.0
2018-08-31 14:00:00,25.33,25.33,25.21,25.25,98848.0,24.9933,24.9933,24.8749,24.9143,98848.0
2018-08-31 14:30:00,25.26,25.31,25.25,25.28,152168.0,24.9242,24.9735,24.9143,24.9439,152168.0
2018-08-31 15:00:00,25.29,25.35,25.24,25.26,186992.0,24.9538,25.013,24.9045,24.9242,186992.0
2018-08-31 15:30:00,25.27,25.41,25.27,25.38,327912.0,24.9341,25.0722,24.9341,25.0426,327912.0
2018-09-04 09:30:00,25.24,25.29,24.9,25.02,846016.0,24.9045,24.9538,24.569,24.6874,846016.0
2018-09-04 10:00:00,25.05,25.24,25.03,25.15,386520.0,24.717,24.9045,24.6973,24.8157,386520.0
2018-09-04 10:30:00,25.13,25.31,25.11,25.28,299508.0,24.7959,24.9735,24.7762,24.9439,299508.0
2018-09-04 11:00:00,25.28,25.3,25.21,25.23,91844.0,24.9439,24.9637,24.8749,24.8946,91844.0
2018-09-04 11:30:00,25.24,25.27,25.05,25.06,146888.0,24.9045,24.9341,24.717,24.7269,146888.0
2018-09-04 12:00:00,25.06,25.1,24.93,24.99,237984.0,24.7269,24.7663,24.5986,24.6578,237984.0
2018-09-04 12:30:00,25.0,25.09,24.99,25.08,98724.0,24.6677,24.7565,24.6578,24.7466,98724.0
2018-09-04 13:00:00,25.08,25.13,25.08,25.11,133512.0,24.7466,24.7959,24.7466,24.7762,133512.0
2018-09-04 13:30:00,25.11,25.14,25.05,25.12,107584.0,24.7762,24.8058,24.717,24.7861,107584.0
2018-09-04 14:00:00,25.13,25.18,25.1,25.18,87684.0,24.7959,24.8453,24.7663,24.8453,87684.0
2018-09-04 14:30:00,25.16,25.21,25.16,25.2,85312.0,24.8255,24.8749,24.8255,24.865,85312.0
2018-09-04 15:00:00,25.2,25.21,25.17,25.19,62624.0,24.865,24.8749,24.8354,24.8551,62624.0
2018-09-04 15:30:00,25.18,25.19,25.1,25.17,274796.0,24.8453,24.8551,24.7663,24.8354,274796.0
2018-09-05 09:30:00,25.08,25.08,24.69,24.7,874708.0,24.7466,24.7466,24.3618,24.3716,874708.0
2018-09-05 10:00:00,24.71,24.75,24.41,24.55,832160.0,24.3815,24.421,24.0855,24.2236,832160.0
2018-09-05 10:30:00,24.54,24.6,24.35,24.55,598624.0,24.2138,24.273,24.0263,24.2236,598624.0
2018-09-05 11:00:00,24.55,24.56,24.36,24.4,424976.0,24.2236,24.2335,24.0362,24.0756,424976.0
2018-09-05 11:30:00,24.39,24.54,24.37,24.51,287620.0,24.0658,24.2138,24.046,24.1842,287620.0
2018-09-05 12:00:00,24.52,24.66,24.52,24.64,296832.0,24.194,24.3322,24.194,24.3124,296832.0
2018-09-05 12:30:00,24.65,24.74,24.58,24.59,463368.0,24.3223,24.4111,24.2532,24.2631,463368.0
2018-09-05 13:00:00,24.58,24.73,24.58,24.68,212080.0,24.2532,24.4012,24.2532,24.3519,212080.0
2018-09-05 13:30:00,24.67,24.73,24.6,24.63,171668.0,24.342,24.4012,24.273,24.3026,171668.0
2018-09-05 14:00:00,24.64,24.66,24.56,24.61,174156.0,24.3124,24.3322,24.2335,24.2828,174156.0
2018-09-05 14:30:00,24.61,24.65,24.52,24.55,127632.0,24.2828,24.3223,24.194,24.2236,127632.0
2018-09-05 15:00:00,24.55,24.58,24.48,24.52,235976.0,24.2236,24.2532,24.1546,24.194,235976.0
2018-09-05 15:30:00,24.52,24.55,24.4,24.52,664688.0,24.194,24.2236,24.0756,24.194,664688.0
2018-09-06 09:30:00,24.54,24.59,24.26,24.48,1181000.0,24.2138,24.2631,23.9375,24.1546,1181000.0
2018-09-06 10:00:00,24.49,24.5,24.1,24.22,704536.0,24.1644,24.1743,23.7796,23.898,704536.0
2018-09-06 10:30:00,24.21,24.21,23.87,23.99,951236.0,23.8882,23.8882,23.5527,23.6711,951236.0
2018-09-06 11:00:00,23.98,24.02,23.79,23.98,622312.0,23.6612,23.7007,23.4737,23.6612,622312.0
2018-09-06 11:30:00,23.97,24.05,23.95,24.01,417696.0,23.6513,23.7303,23.6316,23.6908,417696.0
2018-09-06 12:00:00,24.03,24.05,23.93,23.95,291252.0,23.7106,23.7303,23.6119,23.6316,291252.0
2018-09-06 12:30:00,23.95,23.97,23.83,23.84,196884.0,23.6316,23.6513,23.5132,23.5231,196884.0
2018-09-06 13:00:00,23.83,23.97,23.75,23.93,460912.0,23.5132,23.6513,23.4343,23.6119,460912.0
2018-09-06 13:30:00,23.93,24.0,23.9,23.91,237028.0,23.6119,23.681,23.5823,23.5921,237028.0
2018-09-06 14:00:00,23.93,23.98,23.87,23.89,180300.0,23.6119,23.6612,23.5527,23.5724,180300.0
2018-09-06 14:30:00,23.93,24.0,23.91,23.98,176024.0,23.6119,23.681,23.5921,23.6612,176024.0
2018-09-06 15:00:00,23.98,24.14,23.98,24.13,400032.0,23.6612,23.8191,23.6612,23.8092,400032.0
2018-09-06 15:30:00,24.13,24.15,24.06,24.07,626428.0,23.8092,23.829,23.7402,23.75,626428.0
2018-09-07 09:30:00,23.73,24.22,23.71,24.16,1357120.0,23.4145,23.898,23.3948,23.8388,1357120.0
2018-09-07 10:00:00,24.17,24.24,24.11,24.16,675024.0,23.8487,23.9178,23.7895,23.8388,675024.0
2018-09-07 10:30:00,24.15,24.26,24.12,24.25,276692.0,23.829,23.9375,23.7994,23.9276,276692.0
2018-09-07 11:00:00,24.25,24.27,24.16,24.22,228136.0,23.9276,23.9474,23.8388,23.898,228136.0
2018-09-07 11:30:00,24.23,24.3,24.14,24.14,331196.0,23.9079,23.977,23.8191,23.8191,331196.0
2018-09-07 12:00:00,24.15,24.16,23.88,23.93,1112200.0,23.829,23.8388,23.5625,23.6119,1112200.0
2018-09-07 12:30:00,23.92,24.13,23.9,24.1,361496.0,23.602,23.8092,23.5823,23.7796,361496.0
2018-09-07 13:00:00,24.1,24.1,23.94,24.0,144168.0,23.7796,23.7796,23.6217,23.681,144168.0
2018-09-07 13:30:00,24.02,24.04,23.93,23.97,112036.0,23.7007,23.7204,23.6119,23.6513,112036.0
2018-09-07 14:00:00,23.97,24.08,23.95,24.08,133080.0,23.6513,23.7599,23.6316,23.7599,133080.0
2018-09-07 14:30:00,24.08,24.09,24.0,24.07,185184.0,23.7599,23.7698,23.681,23.75,185184.0
2018-09-07 15:00:00,24.07,24.09,24.01,24.04,193144.0,23.75,23.7698,23.6908,23.7204,193144.0
2018-09-07 15:30:00,24.04,24.06,23.85,23.93,860728.0,23.7204,23.7402,23.5329,23.6119,860728.0
2018-09-10 09:30:00,24.15,24.18,23.91,23.97,947580.0,23.829,23.8586,23.5921,23.6513,947580.0
2018-09-10 10:00:00,23.97,24.0,23.78,23.86,447684.0,23.6513,23.681,23.4639,23.5428,447684.0
2018-09-10 10:30:00,23.89,23.98,23.84,23.9,316640.0,23.5724,23.6612,23.5231,23.5823,316640.0
2018-09-10 11:00:00,23.88,24.07,23.84,24.04,397848.0,23.5625,23.75,23.5231,23.7204,397848.0
2018-09-10 11:30:00,24.05,24.07,23.98,24.04,159708.0,23.7303,23.75,23.6612,23.7204,159708.0
2018-09-10 12:00:00,24.04,24.04,23.91,23.93,215112.0,23.7204,23.7204,23.5921,23.6119,215112.0
2018-09-10 12:30:00,23.94,23.99,23.91,23.95,125048.0,23.6217,23.6711,23.5921,23.6316,125048.0
2018-09-10 13:00:00,23.95,24.03,23.92,24.02,156356.0,23.6316,23.7106,23.602,23.7007,156356.0
2018-09-10 13:30:00,24.01,24.02,23.97,24.02,112428.0,23.6908,23.7007,23.6513,23.7007,112428.0
2018-09-10 14:00:00,24.0,24.05,23.99,24.03,83496.0,23.681,23.7303,23.6711,23.7106,83496.0
2018-09-10 14:30:00,24.03,24.04,24.0,24.03,105292.0,23.7106,23.7204,23.681,23.7106,105292.0
2018-09-10 15:00:00,24.04,24.09,24.03,24.04,123180.0,23.7204,23.7698,23.7106,23.7204,123180.0
2018-09-10 15:30:00,24.04,24.06,23.99,24.05,435940.0,23.7204,23.7402,23.6711,23.7303,435940.0
2018-09-11 09:30:00,23.84,24.11,23.73,24.07,929080.0,23.5231,23.7895,23.4145,23.75,929080.0
2018-09-11 10:00:00,24.08,24.2,24.05,24.16,336108.0,23.7599,23.8783,23.7303,23.8388,336108.0
2018-09-11 10:30:00,24.17,24.17,24.02,24.06,364304.0,23.8487,23.8487,23.7007,23.7402,364304.0
2018-09-11 11:00:00,24.09,24.2,24.09,24.19,199196.0,23.7698,23.8783,23.7698,23.8684,199196.0
2018-09-11 11:30:00,24.2,24.44,24.19,24.44,425332.0,23.8783,24.1151,23.8684,24.1151,425332.0
2018-09-11 12:00:00,24.44,24.49,24.38,24.39,269736.0,24.1151,24.1644,24.0559,24.0658,269736.0
2018-09-11 12:30:00,24.4,24.41,24.35,24.41,185284.0,24.0756,24.0855,24.0263,24.0855,185284.0
2018-09-11 13:00:00,24.42,24.43,24.26,24.3,189108.0,24.0954,24.1052,23.9375,23.977,189108.0
2018-09-11 13:30:00,24.29,24.34,24.28,24.33,88972.0,23.9671,24.0164,23.9572,24.0066,88972.0
2018-09-11 14:00:00,24.32,24.44,24.3,24.42,157380.0,23.9967,24.1151,23.977,24.0954,157380.0
2018-09-11 14:30:00,24.42,24.44,24.37,24.4,146888.0,24.0954,24.1151,24.046,24.0756,146888.0
2018-09-11 15:00:00,24.41,24.42,24.37,24.38,88308.0,24.0855,24.0954,24.046,24.0559,88308.0
2018-09-11 15:30:00,24.38,24.43,24.36,24.41,490356.0,24.0559,24.1052,24.0362,24.0855,490356.0
2018-09-12 09:30:00,24.31,24.37,24.12,24.13,1365388.0,23.9868,24.046,23.7994,23.8092,1365388.0
2018-09-12 10:00:00,24.11,24.22,23.98,24.03,536724.0,23.7895,23.898,23.6612,23.7106,536724.0
2018-09-12 10:30:00,24.02,24.02,23.85,23.92,479540.0,23.7007,23.7007,23.5329,23.602,479540.0
2018-09-12 11:00:00,23.93,24.28,23.93,24.24,629060.0,23.6119,23.9572,23.6119,23.9178,629060.0
2018-09-12 11:30:00,24.25,24.32,24.0,24.01,511960.0,23.9276,23.9967,23.681,23.6908,511960.0
2018-09-12 12:00:00,24.04,24.2,24.03,24.19,245016.0,23.7204,23.8783,23.7106,23.8684,245016.0
2018-09-12 12:30:00,24.19,24.23,24.14,24.17,136256.0,23.8684,23.9079,23.8191,23.8487,136256.0
2018-09-12 13:00:00,24.19,24.27,24.13,24.25,145996.0,23.8684,23.9474,23.8092,23.9276,145996.0
2018-09-12 13:30:00,24.27,24.29,24.13,24.15,143664.0,23.9474,23.9671,23.8092,23.829,143664.0
2018-09-12 14:00:00,24.18,24.19,24.11,24.14,103056.0,23.8586,23.8684,23.7895,23.8191,103056.0
2018-09-12 14:30:00,24.14,24.16,24.07,24.13,116904.0,23.8191,23.8388,23.75,23.8092,116904.0
2018-09-12 15:00:00,24.14,24.28,24.14,24.28,226056.0,23.8191,23.9572,23.8191,23.9572,226056.0
2018-09-12 15:30:00,24.28,24.3,24.24,24.28,486880.0,23.9572,23.977,23.9178,23.9572,486880.0
2018-09-13 09:30:00,24.55,24.85,24.55,24.7,904000.0,24.2236,24.5197,24.2236,24.3716,904000.0
2018-09-13 10:00:00,24.69,24.83,24.6,24.65,653928.0,24.3618,24.4999,24.273,24.3223,653928.0
2018-09-13 10:30:00,24.64,24.71,24.55,24.64,289232.0,24.3124,24.3815,24.2236,24.3124,289232.0
2018-09-13 11:00:00,24.65,24.77,24.62,24.71,343912.0,24.3223,24.4407,24.2927,24.3815,343912.0
2018-09-13 11:30:00,24.74,24.84,24.69,24.82,209304.0,24.4111,24.5098,24.3618,24.49,209304.0
2018-09-13 12:00:00,24.83,24.87,24.79,24.8,273320.0,24.4999,24.5394,24.4604,24.4703,273320.0
2018-09-13 12:30:00,24.8,24.85,24.77,24.79,119004.0,24.4703,24.5197,24.4407,24.4604,119004.0
2018-09-13 13:00:00,24.79,24.8,24.73,24.74,131516.0,24.4604,24.4703,24.4012,24.4111,131516.0
2018-09-13 13:30:00,24.76,24.76,24.7,24.75,73312.0,24.4308,24.4308,24.3716,24.421,73312.0
2018-09-13 14:00:00,24.76,24.8,24.64,24.73,197204.0,24.4308,24.4703,24.3124,24.4012,197204.0
2018-09-13 14:30:00,24.72,24.77,24.7,24.76,84764.0,24.3914,24.4407,24.3716,24.4308,84764.0
2018-09-13 15:00:00,24.76,24.76,24.67,24.68,111204.0,24.4308,24.4308,24.342,24.3519,111204.0
2018-09-13 15:30:00,24.68,24.75,24.65,24.75,558280.0,24.3519,24.421,24.3223,24.421,558280.0
2018-09-14 09:30:00,24.81,24.88,24.7,24.81,1094128.0,24.4802,24.5493,24.3716,24.4802,1094128.0
2018-09-14 10:00:00,24.81,24.84,24.7,24.82,354912.0,24.4802,24.5098,24.3716,24.49,354912.0
2018-09-14 10:30:00,24.81,24.89,24.77,24.83,799892.0,24.4802,24.5591,24.4407,24.4999,799892.0
2018-09-14 11:00:00,24.81,24.84,24.72,24.76,251776.0,24.4802,24.5098,24.3914,24.4308,251776.0
2018-09-14 11:30:00,24.77,24.79,24.74,24.75,150888.0,24.4407,24.4604,24.4111,24.421,150888.0
2018-09-14 12:00:00,24.75,24.76,24.47,24.5,783212.0,24.421,24.4308,24.1447,24.1743,783212.0
2018-09-14 12:30:00,24.49,24.59,24.49,24.55,189972.0,24.1644,24.2631,24.1644,24.2236,189972.0
2018-09-14 13:00:00,24.53,24.6,24.43,24.58,199864.0,24.2039,24.273,24.1052,24.2532,199864.0
2018-09-14 13:30:00,24.59,24.64,24.58,24.63,139312.0,24.2631,24.3124,24.2532,24.3026,139312.0
2018-09-14 14:00:00,24.64,24.66,24.61,24.61,131616.0,24.3124,24.3322,24.2828,24.2828,131616.0
2018-09-14 14:30:00,24.63,24.64,24.61,24.63,73352.0,24.3026,24.3124,24.2828,24.3026,73352.0
2018-09-14 15:00:00,24.63,24.67,24.6,24.62,125720.0,24.3026,24.342,24.273,24.2927,125720.0
2018-09-14 15:30:00,24.62,24.7,24.62,24.63,447912.0,24.2927,24.3716,24.2927,24.3026,447912.0
2018-09-17 09:30:00,24.54,24.57,24.27,24.35,755604.0,24.2138,24.2434,23.9474,24.0263,755604.0
2018-09-17 10:00:00,24.35,24.35,24.11,24.2,487264.0,24.0263,24.0263,23.7895,23.8783,487264.0
2018-09-17 10:30:00,24.18,24.23,24.04,24.07,507176.0,23.8586,23.9079,23.7204,23.75,507176.0
2018-09-17 11:00:00,24.08,24.22,24.08,24.14,229948.0,23.7599,23.898,23.7599,23.8191,229948.0
2018-09-17 11:30:00,24.15,24.23,24.14,24.22,259400.0,23.829,23.9079,23.8191,23.898,259400.0
2018-09-17 12:00:00,24.23,24.29,24.21,24.26,325900.0,23.9079,23.9671,23.8882,23.9375,325900.0
2018-09-17 12:30:00,24.26,24.28,24.2,24.25,485680.0,23.9375,23.9572,23.8783,23.9276,485680.0
2018-09-17 13:00:00,24.24,24.27,24.16,24.16,74068.0,23.9178,23.9474,23.8388,23.8388,74068.0
2018-09-17 13:30:00,24.14,24.27,24.09,24.22,178488.0,23.8191,23.9474,23.7698,23.898,178488.0
2018-09-17 14:00:00,24.19,24.24,24.18,24.2,134792.0,23.8684,23.9178,23.8586,23.8783,134792.0
2018-09-17 14:30:00,24.19,24.22,24.11,24.11,103452.0,23.8684,23.898,23.7895,23.7895,103452.0
2018-09-17 15:00:00,24.13,24.15,23.96,24.0,336716.0,23.8092,23.829,23.6415,23.681,336716.0
2018-09-17 15:30:00,24.0,24.0,23.87,23.92,568164.0,23.681,23.681,23.5527,23.602,568164.0
2018-09-18 09:30:00,23.96,24.33,23.94,24.28,956744.0,23.6415,24.0066,23.6217,23.9572,956744.0
2018-09-18 10:00:00,24.28,24.42,24.26,24.35,408440.0,23.9572,24.0954,23.9375,24.0263,408440.0
2018-09-18 10:30:00,24.36,24.43,24.3,24.43,145864.0,24.0362,24.1052,23.977,24.1052,145864.0
2018-09-18 11:00:00,24.44,24.48,24.38,24.48,189456.0,24.1151,24.1546,24.0559,24.1546,189456.0
2018-09-18 11:30:00,24.47,24.53,24.47,24.49,219820.0,24.1447,24.2039,24.1447,24.1644,219820.0
2018-09-18 12:00:00,24.5,24.54,24.43,24.44,117180.0,24.1743,24.2138,24.1052,24.1151,117180.0
2018-09-18 12:30:00,24.45,24.46,24.35,24.38,153432.0,24.125,24.1348,24.0263,24.0559,153432.0
2018-09-18 13:00:00,24.39,24.44,24.35,24.36,178692.0,24.0658,24.1151,24.0263,24.0362,178692.0
2018-09-18 13:30:00,24.36,24.43,24.32,24.42,103620.0,24.0362,24.1052,23.9967,24.0954,103620.0
2018-09-18 14:00:00,24.42,24.45,24.4,24.44,90836.0,24.0954,24.125,24.0756,24.1151,90836.0
2018-09-18 14:30:00,24.44,24.48,24.38,24.39,112376.0,24.1151,24.1546,24.0559,24.0658,112376.0
2018-09-18 15:00:00,24.39,24.42,24.36,24.41,56856.0,24.0658,24.0954,24.0362,24.0855,56856.0
2018-09-18 15:30:00,24.41,24.41,24.3,24.32,440968.0,24.0855,24.0855,23.977,23.9967,440968.0
2018-09-19 09:30:00,24.31,24.43,24.1,24.14,497672.0,23.9868,24.1052,23.7796,23.8191,497672.0
2018-09-19 10:00:00,24.16,24.21,23.96,24.01,504632.0,23.8388,23.8882,23.6415,23.6908,504632.0
2018-09-19 10:30:00,24.01,24.1,23.98,24.01,192744.0,23.6908,23.7796,23.6612,23.6908,192744.0
2018-09-19 11:00:00,24.02,24.26,24.0,24.16,223464.0,23.7007,23.9375,23.681,23.8388,223464.0
2018-09-19 11:30:00,24.16,24.2,24.11,24.2,124172.0,23.8388,23.8783,23.7895,23.8783,124172.0
2018-09-19 12:00:00,24.2,24.21,24.13,24.13,70412.0,23.8783,23.8882,23.8092,23.8092,70412.0
2018-09-19 12:30:00,24.14,24.14,24.05,24.14,121300.0,23.8191,23.8191,23.7303,23.8191,121300.0
2018-09-19 13:00:00,24.14,24.14,24.08,24.09,97472.0,23.8191,23.8191,23.7599,23.7698,97472.0
2018-09-19 13:30:00,24.09,24.17,24.08,24.17,79360.0,23.7698,23.8487,23.7599,23.8487,79360.0
2018-09-19 14:00:00,24.18,24.21,24.14,24.19,90752.0,23.8586,23.8882,23.8191,23.8684,90752.0
2018-09-19 14:30:00,24.2,24.21,24.17,24.17,39636.0,23.8783,23.8882,23.8487,23.8487,39636.0
2018-09-19 15:00:00,24.18,24.27,24.17,24.27,112680.0,23.8586,23.9474,23.8487,23.9474,112680.0
2018-09-19 15:30:00,24.26,24.33,24.26,24.28,315496.0,23.9375,24.0066,23.9375,23.9572,315496.0
2018-09-20 09:30:00,24.6,24.69,24.49,24.67,963760.0,24.273,24.3618,24.1644,24.342,963760.0
2018-09-20 10:00:00,24.67,24.84,24.67,24.74,528924.0,24.342,24.5098,24.342,24.4111,528924.0
2018-09-20 10:30:00,24.74,24.8,24.68,24.7,341796.0,24.4111,24.4703,24.3519,24.3716,341796.0
2018-09-20 11:00:00,24.7,24.77,24.69,24.75,229028.0,24.3716,24.4407,24.3618,24.421,229028.0
2018-09-20 11:30:00,24.75,24.85,24.74,24.78,298192.0,24.421,24.5197,24.4111,24.4506,298192.0
2018-09-20 12:00:00,24.78,24.78,24.71,24.76,346788.0,24.4506,24.4506,24.3815,24.4308,346788.0
2018-09-20 12:30:00,24.77,24.82,24.74,24.81,216896.0,24.4407,24.49,24.4111,24.4802,216896.0
2018-09-20 13:00:00,24.81,24.83,24.79,24.8,341992.0,24.4802,24.4999,24.4604,24.4703,341992.0
2018-09-20 13:30:00,24.8,24.81,24.75,24.81,164476.0,24.4703,24.4802,24.421,24.4802,164476.0
2018-09-20 14:00:00,24.81,24.81,24.75,24.78,48220.0,24.4802,24.4802,24.421,24.4506,48220.0
2018-09-20 14:30:00,24.78,24.82,24.76,24.82,153660.0,24.4506,24.49,24.4308,24.49,153660.0
2018-09-20 15:00:00,24.82,24.86,24.82,24.84,227364.0,24.49,24.5295,24.49,24.5098,227364.0
2018-09-20 15:30:00,24.84,24.85,24.78,24.79,416968.0,24.5098,24.5197,24.4506,24.4604,416968.0
2018-09-21 09:30:00,24.95,25.0,24.84,24.86,638164.0,24.6183,24.6677,24.5098,24.5295,638164.0
2018-09-21 10:00:00,24.86,24.9,24.7,24.7,329016.0,24.5295,24.569,24.3716,24.3716,329016.0
2018-09-21 10:30:00,24.69,24.73,24.66,24.7,312168.0,24.3618,24.4012,24.3322,24.3716,312168.0
2018-09-21 11:00:00,24.69,24.8,24.63,24.8,331428.0,24.3618,24.4703,24.3026,24.4703,331428.0
2018-09-21 11:30:00,24.8,24.82,24.75,24.79,175616.0,24.4703,24.49,24.421,24.4604,175616.0
2018-09-21 12:00:00,24.79,24.85,24.77,24.77,165636.0,24.4604,24.5197,24.4407,24.4407,165636.0
2018-09-21 12:30:00,24.75,24.77,24.71,24.75,230356.0,24.421,24.4407,24.3815,24.421,230356.0
2018-09-21 13:00:00,24.74,24.76,24.7,24.7,92140.0,24.4111,24.4308,24.3716,24.3716,92140.0
2018-09-21 13:30:00,24.7,24.72,24.67,24.71,149684.0,24.3716,24.3914,24.342,24.3815,149684.0
2018-09-21 14:00:00,24.7,24.71,24.6,24.66,135316.0,24.3716,24.3815,24.273,24.3322,135316.0
2018-09-21 14:30:00,24.65,24.68,24.57,24.58,243216.0,24.3223,24.3519,24.2434,24.2532,243216.0
2018-09-21 15:00:00,24.58,24.59,24.54,24.54,275404.0,24.2532,24.2631,24.2138,24.2138,275404.0
2018-09-21 15:30:00,24.54,24.56,24.47,24.53,483420.0,24.2138,24.2335,24.1447,24.2039,483420.0
2018-09-24 09:30:00,24.18,24.38,23.97,24.32,703972.0,23.8586,24.0559,23.6513,23.9967,703972.0
2018-09-24 10:00:00,24.35,24.4,24.28,24.32,382480.0,24.0263,24.0756,23.9572,23.9967,382480.0
2018-09-24 10:30:00,24.33,24.44,24.26,24.35,501824.0,24.0066,24.1151,23.9375,24.0263,501824.0
2018-09-24 11:00:00,24.38,24.57,24.3,24.53,345396.0,24.0559,24.2434,23.977,24.2039,345396.0
2018-09-24 11:30:00,24.55,24.56,24.51,24.53,127972.0,24.2236,24.2335,24.1842,24.2039,127972.0
2018-09-24 12:00:00,24.53,24.54,24.46,24.47,148852.0,24.2039,24.2138,24.1348,24.1447,148852.0
2018-09-24 12:30:00,24.48,24.56,24.45,24.47,393524.0,24.1546,24.2335,24.125,24.1447,393524.0
2018-09-24 13:00:00,24.47,24.55,24.46,24.5,241340.0,24.1447,24.2236,24.1348,24.1743,241340.0
2018-09-24 13:30:00,24.51,24.63,24.51,24.62,174360.0,24.1842,24.3026,24.1842,24.2927,174360.0
2018-09-24 14:00:00,24.64,24.64,24.56,24.58,190424.0,24.3124,24.3124,24.2335,24.2532,190424.0
2018-09-24 14:30:00,24.57,24.6,24.57,24.59,74892.0,24.2434,24.273,24.2434,24.2631,74892.0
2018-09-24 15:00:00,24.58,24.64,24.58,24.61,64116.0,24.2532,24.3124,24.2532,24.2828,64116.0
2018-09-24 15:30:00,24.62,24.68,24.6,24.65,424152.0,24.2927,24.3519,24.273,24.3223,424152.0
2018-09-25 09:30:00,24.63,24.69,24.54,24.64,587728.0,24.3026,24.3618,24.2138,24.3124,587728.0
2018-09-25 10:00:00,24.62,24.66,24.53,24.58,185104.0,24.2927,24.3322,24.2039,24.2532,185104.0
2018-09-25 10:30:00,24.57,24.66,24.49,24.49,145928.0,24.2434,24.3322,24.1644,24.1644,145928.0
2018-09-25 11:00:00,24.47,24.7,24.47,24.69,230432.0,24.1447,24.3716,24.1447,24.3618,230432.0
2018-09-25 11:30:00,24.68,24.75,24.68,24.73,97116.0,24.3519,24.421,24.3519,24.4012,97116.0
2018-09-25 12:00:00,24.72,24.75,24.71,24.72,56316.0,24.3914,24.421,24.3815,24.3914,56316.0
2018-09-25 12:30:00,24.72,24.72,24.64,24.66,114888.0,24.3914,24.3914,24.3124,24.3322,114888.0
2018-09-25 13:00:00,24.65,24.71,24.64,24.71,141200.0,24.3223,24.3815,24.3124,24.3815,141200.0
2018-09-25 13:30:00,24.71,24.72,24.62,24.68,192044.0,24.3815,24.3914,24.2927,24.3519,192044.0
2018-09-25 14:00:00,24.69,24.72,24.68,24.71,43616.0,24.3618,24.3914,24.3519,24.3815,43616.0
2018-09-25 14:30:00,24.72,24.72,24.68,24.71,79416.0,24.3914,24.3914,24.3519,24.3815,79416.0
2018-09-25 15:00:00,24.71,24.74,24.69,24.73,68552.0,24.3815,24.4111,24.3618,24.4012,68552.0
2018-09-25 15:30:00,24.74,24.77,24.71,24.73,206848.0,24.4111,24.4407,24.3815,24.4012,206848.0
2018-09-26 09:30:00,24.75,24.89,24.74,24.87,304996.0,24.421,24.5591,24.4111,24.5394,304996.0
2018-09-26 10:00:00,24.87,24.91,24.8,24.85,207880.0,24.5394,24.5789,24.4703,24.5197,207880.0
2018-09-26 10:30:00,24.87,24.96,24.86,24.95,178728.0,24.5394,24.6282,24.5295,24.6183,178728.0
2018-09-26 11:00:00,24.96,25.05,24.96,25.05,295244.0,24.6282,24.717,24.6282,24.717,295244.0
2018-09-26 11:30:00,25.06,25.06,25.01,25.03,92240.0,24.7269,24.7269,24.6775,24.6973,92240.0
2018-09-26 12:00:00,25.02,25.03,24.99,24.99,57936.0,24.6874,24.6973,24.6578,24.6578,57936.0
2018-09-26 12:30:00,25.01,25.02,24.96,25.01,78964.0,24.6775,24.6874,24.6282,24.6775,78964.0
2018-09-26 13:00:00,25.02,25.04,25.01,25.02,264548.0,24.6874,24.7071,24.6775,24.6874,264548.0
2018-09-26 13:30:00,25.01,25.01,24.95,24.98,94184.0,24.6775,24.6775,24.6183,24.6479,94184.0
2018-09-26 14:00:00,24.98,25.22,24.97,25.17,481188.0,24.6479,24.8847,24.6381,24.8354,481188.0
2018-09-26 14:30:00,25.17,25.2,25.02,25.07,401208.0,24.8354,24.865,24.6874,24.7367,401208.0
2018-09-26 15:00:00,25.06,25.11,24.98,25.09,205932.0,24.7269,24.7762,24.6479,24.7565,205932.0
2018-09-26 15:30:00,25.08,25.08,24.67,24.75,682720.0,24.7466,24.7466,24.342,24.421,682720.0
2018-09-27 09:30:00,24.95,25.16,24.93,25.13,540332.0,24.6183,24.8255,24.5986,24.7959,540332.0
2018-09-27 10:00:00,25.12,25.27,25.12,25.23,550556.0,24.7861,24.9341,24.7861,24.8946,550556.0
2018-09-27 10:30:00,25.23,25.28,25.2,25.28,200980.0,24.8946,24.9439,24.865,24.9439,200980.0
2018-09-27 11:00:00,25.29,25.33,25.22,25.24,214928.0,24.9538,24.9933,24.8847,24.9045,214928.0
2018-09-27 11:30:00,25.24,25.29,25.21,25.29,155756.0,24.9045,24.9538,24.8749,24.9538,155756.0
2018-09-27 12:00:00,25.29,25.33,25.26,25.33,113500.0,24.9538,24.9933,24.9242,24.9933,113500.0
2018-09-27 12:30:00,25.33,25.35,25.3,25.33,89380.0,24.9933,25.013,24.9637,24.9933,89380.0
2018-09-27 13:00:00,25.32,25.32,25.29,25.31,147352.0,24.9834,24.9834,24.9538,24.9735,147352.0
2018-09-27 13:30:00,25.31,25.33,25.29,25.31,98856.0,24.9735,24.9933,24.9538,24.9735,98856.0
2018-09-27 14:00:00,25.31,25.31,25.24,25.26,163912.0,24.9735,24.9735,24.9045,24.9242,163912.0
2018-09-27 14:30:00,25.25,25.27,25.2,25.22,385728.0,24.9143,24.9341,24.865,24.8847,385728.0
2018-09-27 15:00:00,25.22,25.24,25.16,25.17,170596.0,24.8847,24.9045,24.8255,24.8354,170596.0
2018-09-27 15:30:00,25.18,25.24,25.12,25.17,402092.0,24.8453,24.9045,24.7861,24.8354,402092.0
2018-09-28 09:30:00,25.02,25.13,24.95,25.0,410972.0,24.6874,24.7959,24.6183,24.6677,410972.0
2018-09-28 10:00:00,25.03,25.09,24.96,25.06,226964.0,24.6973,24.7565,24.6282,24.7269,226964.0
2018-09-28 10:30:00,25.05,25.2,25.04,25.17,218356.0,24.717,24.865,24.7071,24.8354,218356.0
2018-09-28 11:00:00,25.17,25.29,25.17,25.21,161812.0,24.8354,24.9538,24.8354,24.8749,161812.0
2018-09-28 11:30:00,25.23,25.23,25.16,25.19,167064.0,24.8946,24.8946,24.8255,24.8551,167064.0
2018-09-28 12:00:00,25.18,25.22,25.15,25.15,63544.0,24.8453,24.8847,24.8157,24.8157,63544.0
2018-09-28 12:30:00,25.16,25.19,25.02,25.11,200884.0,24.8255,24.8551,24.6874,24.7762,200884.0
2018-09-28 13:00:00,25.12,25.13,25.06,25.13,63004.0,24.7861,24.7959,24.7269,24.7959,63004.0
2018-09-28 13:30:00,25.15,25.17,25.13,25.13,58192.0,24.8157,24.8354,24.7959,24.7959,58192.0
2018-09-28 14:00:00,25.12,25.12,25.05,25.11,90464.0,24.7861,24.7861,24.717,24.7762,90464.0
2018-09-28 14:30:00,25.11,25.14,25.08,25.09,155092.0,24.7762,24.8058,24.7466,24.7565,155092.0
2018-09-28 15:00:00,25.1,25.16,25.09,25.14,139884.0,24.7663,24.8255,24.7565,24.8058,139884.0
2018-09-28 15:30:00,25.14,25.17,25.08,25.16,295496.0,24.8058,24.8354,24.7466,24.8255,295496.0
2018-10-01 09:30:00,25.44,25.61,25.39,25.57,730604.0,25.1018,25.2695,25.0525,25.2301,730604.0
2018-10-01 10:00:00,25.59,25.63,25.54,25.6,558732.0,25.2498,25.2893,25.2005,25.2597,558732.0
2018-10-01 10:30:00,25.61,25.62,25.52,25.57,175768.0,25.2695,25.2794,25.1807,25.2301,175768.0
2018-10-01 11:00:00,25.56,25.56,25.52,25.56,116376.0,25.2202,25.2202,25.1807,25.2202,116376.0
2018-10-01 11:30:00,25.55,25.56,25.46,25.5,74728.0,25.2103,25.2202,25.1215,25.161,74728.0
2018-10-01 12:00:00,25.5,25.51,25.4,25.43,106332.0,25.161,25.1709,25.0623,25.0919,106332.0
2018-10-01 12:30:00,25.41,25.43,25.33,25.36,98416.0,25.0722,25.0919,24.9933,25.0229,98416.0
2018-10-01 13:00:00,25.35,25.41,25.34,25.4,1013652.0,25.013,25.0722,25.0031,25.0623,1013652.0
2018-10-01 13:30:00,25.4,25.42,25.37,25.38,114180.0,25.0623,25.0821,25.0327,25.0426,114180.0
2018-10-01 14:00:00,25.38,25.38,25.29,25.31,218492.0,25.0426,25.0426,24.9538,24.9735,218492.0
2018-10-01 14:30:00,25.3,25.32,25.21,25.31,127496.0,24.9637,24.9834,24.8749,24.9735,127496.0
2018-10-01 15:00:00,25.32,25.33,25.19,25.21,120788.0,24.9834,24.9933,24.8551,24.8749,120788.0
2018-10-01 15:30:00,25.21,25.28,25.14,25.25,612464.0,24.8749,24.9439,24.8058,24.9143,612464.0
2018-10-02 09:30:00,25.19,25.32,25.03,25.32,509928.0,24.8551,24.9834,24.6973,24.9834,509928.0
2018-10-02 10:00:00,25.32,25.32,25.2,25.28,211844.0,24.9834,24.9834,24.865,24.9439,211844.0
2018-10-02 10:30:00,25.32,25.43,25.27,25.37,192532.0,24.9834,25.0919,24.9341,25.0327,192532.0
2018-10-02 11:00:00,25.33,25.44,25.33,25.42,124012.0,24.9933,25.1018,24.9933,25.0821,124012.0
2018-10-02 11:30:00,25.42,25.5,25.41,25.49,92892.0,25.0821,25.161,25.0722,25.1511,92892.0
2018-10-02 12:00:00,25.5,25.53,25.43,25.44,83880.0,25.161,25.1906,25.0919,25.1018,83880.0
2018-10-02 12:30:00,25.44,25.48,25.3,25.34,149400.0,25.1018,25.1413,24.9637,25.0031,149400.0
2018-10-02 13:00:00,25.33,25.38,25.33,25.37,117096.0,24.9933,25.0426,24.9933,25.0327,117096.0
2018-10-02 13:30:00,25.37,25.41,25.32,25.33,101536.0,25.0327,25.0722,24.9834,24.9933,101536.0
2018-10-02 14:00:00,25.33,25.37,25.31,25.36,92664.0,24.9933,25.0327,24.9735,25.0229,92664.0
2018-10-02 14:30:00,25.35,25.35,25.22,25.23,149880.0,25.013,25.013,24.8847,24.8946,149880.0
2018-10-02 15:00:00,25.23,25.23,25.03,25.11,344292.0,24.8946,24.8946,24.6973,24.7762,344292.0
2018-10-02 15:30:00,25.11,25.19,25.1,25.13,212920.0,24.7762,24.8551,24.7663,24.7959,212920.0
2018-10-03 09:30:00,25.36,25.43,25.29,25.35,476000.0,25.0229,25.0919,24.9538,25.013,476000.0
2018-10-03 10:00:00,25.35,25.47,25.34,25.42,337448.0,25.013,25.1314,25.0031,25.0821,337448.0
2018-10-03 10:30:00,25.42,25.44,25.27,25.28,178548.0,25.0821,25.1018,24.9341,24.9439,178548.0
2018-10-03 11:00:00,25.29,25.36,25.22,25.35,242592.0,24.9538,25.0229,24.8847,25.013,242592.0
2018-10-03 11:30:00,25.36,25.39,25.26,25.39,86708.0,25.0229,25.0525,24.9242,25.0525,86708.0
2018-10-03 12:00:00,25.39,25.42,25.35,25.39,72740.0,25.0525,25.0821,25.013,25.0525,72740.0
2018-10-03 12:30:00,25.38,25.38,25.29,25.36,129668.0,25.0426,25.0426,24.9538,25.0229,129668.0
2018-10-03 13:00:00,25.36,25.43,25.36,25.39,107972.0,25.0229,25.0919,25.0229,25.0525,107972.0
2018-10-03 13:30:00,25.39,25.4,25.32,25.34,53492.0,25.0525,25.0623,24.9834,25.0031,53492.0
2018-10-03 14:00:00,25.39,25.4,25.34,25.35,88236.0,25.0525,25.0623,25.0031,25.013,88236.0
2018-10-03 14:30:00,25.35,25.35,25.18,25.24,302600.0,25.013,25.013,24.8453,24.9045,302600.0
2018-10-03 15:00:00,25.25,25.26,25.12,25.17,207640.0,24.9143,24.9242,24.7861,24.8354,207640.0
2018-10-03 15:30:00,25.18,25.23,25.16,25.18,415680.0,24.8453,24.8946,24.8255,24.8453,415680.0
2018-10-04 09:30:00,24.98,25.01,24.65,24.75,995188.0,24.6479,24.6775,24.3223,24.421,995188.0
2018-10-04 10:00:00,24.74,24.74,24.42,24.46,727500.0,24.4111,24.4111,24.0954,24.1348,727500.0
2018-10-04 10:30:00,24.45,24.52,24.38,24.41,525020.0,24.125,24.194,24.0559,24.0855,525020.0
2018-10-04 11:00:00,24.42,24.54,24.4,24.42,307928.0,24.0954,24.2138,24.0756,24.0954,307928.0
2018-10-04 11:30:00,24.42,24.43,24.25,24.28,431556.0,24.0954,24.1052,23.9276,23.9572,431556.0
2018-10-04 12:00:00,24.26,24.32,24.07,24.14,607900.0,23.9375,23.9967,23.75,23.8191,607900.0
2018-10-04 12:30:00,24.13,24.25,24.08,24.11,450316.0,23.8092,23.9276,23.7599,23.7895,450316.0
2018-10-04 13:00:00,24.1,24.16,24.0,24.07,350896.0,23.7796,23.8388,23.681,23.75,350896.0
2018-10-04 13:30:00,24.07,24.07,23.93,23.97,444972.0,23.75,23.75,23.6119,23.6513,444972.0
2018-10-04 14:00:00,23.98,24.04,23.87,24.0,523268.0,23.6612,23.7204,23.5527,23.681,523268.0
2018-10-04 14:30:00,23.97,24.21,23.97,24.19,405464.0,23.6513,23.8882,23.6513,23.8684,405464.0
2018-10-04 15:00:00,24.19,24.25,24.11,24.11,274448.0,23.8684,23.9276,23.7895,23.7895,274448.0
2018-10-04 15:30:00,24.1,24.29,24.06,24.24,846424.0,23.7796,23.9671,23.7402,23.9178,846424.0
2018-10-05 09:30:00,24.21,24.37,23.98,24.02,1188292.0,23.8882,24.046,23.6612,23.7007,1188292.0
2018-10-05 10:00:00,24.03,24.18,23.93,24.14,730744.0,23.7106,23.8586,23.6119,23.8191,730744.0
2018-10-05 10:30:00,24.14,24.14,23.87,23.94,359716.0,23.8191,23.8191,23.5527,23.6217,359716.0
2018-10-05 11:00:00,23.96,23.96,23.59,23.66,1324808.0,23.6415,23.6415,23.2764,23.3455,1324808.0
2018-10-05 11:30:00,23.63,23.7,23.41,23.44,917824.0,23.3159,23.3849,23.0988,23.1284,917824.0
2018-10-05 12:00:00,23.43,23.57,23.43,23.5,566276.0,23.1185,23.2567,23.1185,23.1876,566276.0
2018-10-05 12:30:00,23.49,23.49,23.27,23.34,578612.0,23.1777,23.1777,22.9607,23.0297,578612.0
2018-10-05 13:00:00,23.33,23.33,23.17,23.21,503964.0,23.0199,23.0199,22.862,22.9015,503964.0
2018-10-05 13:30:00,23.24,23.49,23.2,23.49,424332.0,22.9311,23.1777,22.8916,23.1777,424332.0
2018-10-05 14:00:00,23.47,23.66,23.43,23.66,349740.0,23.158,23.3455,23.1185,23.3455,349740.0
2018-10-05 14:30:00,23.66,23.78,23.63,23.72,365364.0,23.3455,23.4639,23.3159,23.4047,365364.0
2018-10-05 15:00:00,23.73,23.81,23.67,23.68,434472.0,23.4145,23.4935,23.3553,23.3652,434472.0
2018-10-05 15:30:00,23.68,23.79,23.59,23.64,551812.0,23.3652,23.4737,23.2764,23.3257,551812.0
2018-10-08 09:30:00,23.42,23.66,23.25,23.61,1522936.0,23.1087,23.3455,22.9409,23.2961,1522936.0
2018-10-08 10:00:00,23.62,23.75,23.53,23.69,555720.0,23.306,23.4343,23.2172,23.3751,555720.0
2018-10-08 10:30:00,23.67,23.69,23.45,23.53,272868.0,23.3553,23.3751,23.1383,23.2172,272868.0
2018-10-08 11:00:00,23.5,23.52,23.27,23.27,373020.0,23.1876,23.2073,22.9607,22.9607,373020.0
2018-10-08 11:30:00,23.26,23.28,22.84,23.1,1259048.0,22.9508,22.9705,22.5364,22.7929,1259048.0
2018-10-08 12:00:00,23.09,23.12,22.88,23.11,632820.0,22.783,22.8126,22.5758,22.8028,632820.0
2018-10-08 12:30:00,23.12,23.12,22.79,22.8,456900.0,22.8126,22.8126,22.487,22.4969,456900.0
2018-10-08 13:00:00,22.79,22.99,22.78,22.87,310172.0,22.487,22.6844,22.4772,22.566,310172.0
2018-10-08 13:30:00,22.86,23.15,22.86,23.05,274172.0,22.5561,22.8423,22.5561,22.7436,274172.0
2018-10-08 14:00:00,23.04,23.26,23.03,23.19,333568.0,22.7337,22.9508,22.7238,22.8817,333568.0
2018-10-08 14:30:00,23.21,23.42,23.21,23.34,368684.0,22.9015,23.1087,22.9015,23.0297,368684.0
2018-10-08 15:00:00,23.34,23.46,23.31,23.32,322168.0,23.0297,23.1481,23.0001,23.01,322168.0
2018-10-08 15:30:00,23.32,23.46,23.32,23.35,493152.0,23.01,23.1481,23.01,23.0396,493152.0
2018-10-09 09:30:00,23.37,23.58,23.26,23.57,1300568.0,23.0593,23.2665,22.9508,23.2567,1300568.0
2018-10-09 10:00:00,23.57,23.73,23.39,23.71,570532.0,23.2567,23.4145,23.0791,23.3948,570532.0
2018-10-09 10:30:00,23.73,23.84,23.66,23.67,873140.0,23.4145,23.5231,23.3455,23.3553,873140.0
2018-10-09 11:00:00,23.67,23.76,23.5,23.71,736300.0,23.3553,23.4441,23.1876,23.3948,736300.0
2018-10-09 11:30:00,23.72,23.75,23.65,23.72,226992.0,23.4047,23.4343,23.3356,23.4047,226992.0
2018-10-09 12:00:00,23.7,23.76,23.54,23.57,172852.0,23.3849,23.4441,23.2271,23.2567,172852.0
2018-10-09 12:30:00,23.54,23.6,23.4,23.43,363524.0,23.2271,23.2863,23.0889,23.1185,363524.0
2018-10-09 13:00:00,23.41,23.54,23.3,23.48,282684.0,23.0988,23.2271,22.9903,23.1679,282684.0
2018-10-09 13:30:00,23.49,23.49,23.34,23.47,239944.0,23.1777,23.1777,23.0297,23.158,239944.0
2018-10-09 14:00:00,23.46,23.51,23.37,23.46,205452.0,23.1481,23.1975,23.0593,23.1481,205452.0
2018-10-09 14:30:00,23.47,23.59,23.36,23.57,196960.0,23.158,23.2764,23.0495,23.2567,196960.0
2018-10-09 15:00:00,23.56,23.57,23.42,23.45,121188.0,23.2468,23.2567,23.1087,23.1383,121188.0
2018-10-09 15:30:00,23.46,23.58,23.45,23.48,400332.0,23.1481,23.2665,23.1383,23.1679,400332.0
2018-10-10 09:30:00,23.2,23.22,22.52,22.59,2479040.0,22.8916,22.9113,22.2206,22.2897,2479040.0
2018-10-10 10:00:00,22.59,22.74,22.42,22.66,1601080.0,22.2897,22.4377,22.122,22.3588,1601080.0
2018-10-10 10:30:00,22.66,22.74,22.54,22.6,1090708.0,22.3588,22.4377,22.2404,22.2996,1090708.0
2018-10-10 11:00:00,22.58,22.63,22.24,22.43,1561984.0,22.2798,22.3292,21.9443,22.1318,1561984.0
2018-10-10 11:30:00,22.44,22.53,22.3,22.37,984832.0,22.1417,22.2305,22.0035,22.0726,984832.0
2018-10-10 12:00:00,22.37,22.57,22.26,22.47,843744.0,22.0726,22.27,21.9641,22.1713,843744.0
2018-10-10 12:30:00,22.47,22.48,22.35,22.36,467256.0,22.1713,22.1812,22.0529,22.0628,467256.0
2018-10-10 13:00:00,22.35,22.62,22.25,22.55,983684.0,22.0529,22.3193,21.9542,22.2502,983684.0
2018-10-10 13:30:00,22.55,22.61,22.38,22.43,759024.0,22.2502,22.3094,22.0825,22.1318,759024.0
2018-10-10 14:00:00,22.42,22.45,22.18,22.3,1484716.0,22.122,22.1516,21.8851,22.0035,1484716.0
2018-10-10 14:30:00,22.3,22.37,22.04,22.19,1292288.0,22.0035,22.0726,21.747,21.895,1292288.0
2018-10-10 15:00:00,22.18,22.18,21.84,22.03,1117384.0,21.8851,21.8851,21.5497,21.7371,1117384.0
2018-10-10 15:30:00,22.03,22.03,21.36,21.43,2285600.0,21.7371,21.7371,21.076,21.1451,2285600.0
2018-10-11 09:30:00,21.24,21.83,21.0,21.81,3526232.0,20.9576,21.5398,20.7208,21.5201,3526232.0
2018-10-11 10:00:00,21.8,21.81,21.22,21.45,1147408.0,21.5102,21.5201,20.9379,21.1648,1147408.0
2018-10-11 10:30:00,21.45,21.58,21.15,21.18,1233476.0,21.1648,21.2931,20.8688,20.8984,1233476.0
2018-10-11 11:00:00,21.18,21.25,20.85,21.17,1816200.0,20.8984,20.9675,20.5728,20.8886,1816200.0
2018-10-11 11:30:00,21.19,21.55,21.02,21.32,1001900.0,20.9083,21.2635,20.7406,21.0366,1001900.0
2018-10-11 12:00:00,21.33,21.7,21.3,21.53,789084.0,21.0464,21.4115,21.0168,21.2438,789084.0
2018-10-11 12:30:00,21.52,21.56,21.3,21.44,681376.0,21.2339,21.2734,21.0168,21.155,681376.0
2018-10-11 13:00:00,21.42,21.57,21.25,21.49,443624.0,21.1352,21.2833,20.9675,21.2043,443624.0
2018-10-11 13:30:00,21.52,21.58,21.19,21.38,414432.0,21.2339,21.2931,20.9083,21.0958,414432.0
2018-10-11 14:00:00,21.35,21.41,21.08,21.13,539532.0,21.0662,21.1254,20.7998,20.8491,539532.0
2018-10-11 14:30:00,21.12,21.12,20.43,20.81,2369840.0,20.8392,20.8392,20.1584,20.5334,2369840.0
2018-10-11 15:00:00,20.75,21.43,20.7,21.24,1799476.0,20.4742,21.1451,20.4248,20.9576,1799476.0
2018-10-11 15:30:00,21.24,21.36,20.84,20.88,1266124.0,20.9576,21.076,20.563,20.6024,1266124.0
2018-10-12 09:30:00,21.98,22.04,21.71,21.9,1759464.0,21.6878,21.747,21.4214,21.6089,1759464.0
2018-10-12 10:00:00,21.89,22.04,21.72,21.72,950680.0,21.599,21.747,21.4313,21.4313,950680.0
2018-10-12 10:30:00,21.72,22.0,21.72,21.85,987604.0,21.4313,21.7075,21.4313,21.5595,987604.0
2018-10-12 11:00:00,21.86,21.94,21.77,21.8,959492.0,21.5694,21.6483,21.4806,21.5102,959492.0
2018-10-12 11:30:00,21.79,21.88,21.51,21.62,1001552.0,21.5003,21.5891,21.2241,21.3326,1001552.0
2018-10-12 12:00:00,21.63,21.63,21.43,21.5,587780.0,21.3425,21.3425,21.1451,21.2142,587780.0
2018-10-12 12:30:00,21.46,21.55,21.22,21.48,846648.0,21.1747,21.2635,20.9379,21.1945,846648.0
2018-10-12 13:00:00,21.5,21.71,21.43,21.58,769852.0,21.2142,21.4214,21.1451,21.2931,769852.0
2018-10-12 13:30:00,21.54,21.68,21.42,21.59,736940.0,21.2537,21.3918,21.1352,21.303,736940.0
2018-10-12 14:00:00,21.61,21.64,21.38,21.64,609568.0,21.3227,21.3523,21.0958,21.3523,609568.0
2018-10-12 14:30:00,21.65,21.76,21.47,21.72,441840.0,21.3622,21.4707,21.1846,21.4313,441840.0
2018-10-12 15:00:00,21.72,21.95,21.66,21.93,704152.0,21.4313,21.6582,21.3721,21.6385,704152.0
2018-10-12 15:30:00,21.92,22.17,21.86,22.04,1363404.0,21.6286,21.8753,21.5694,21.747,1363404.0
2018-10-15 09:30:00,21.89,21.95,21.59,21.63,1422672.0,21.599,21.6582,21.303,21.3425,1422672.0
2018-10-15 10:00:00,21.62,21.65,21.35,21.53,1371296.0,21.3326,21.3622,21.0662,21.2438,1371296.0
2018-10-15 10:30:00,21.5,21.67,21.5,21.65,318744.0,21.2142,21.3819,21.2142,21.3622,318744.0
2018-10-15 11:00:00,21.66,21.93,21.62,21.91,511816.0,21.3721,21.6385,21.3326,21.6187,511816.0
2018-10-15 11:30:00,21.93,21.93,21.58,21.61,633300.0,21.6385,21.6385,21.2931,21.3227,633300.0
2018-10-15 12:00:00,21.59,21.72,21.5,21.7,547680.0,21.303,21.4313,21.2142,21.4115,547680.0
2018-10-15 12:30:00,21.71,21.83,21.68,21.75,394108.0,21.4214,21.5398,21.3918,21.4609,394108.0
2018-10-15 13:00:00,21.77,21.87,21.68,21.7,383352.0,21.4806,21.5793,21.3918,21.4115,383352.0
2018-10-15 13:30:00,21.7,21.96,21.68,21.89,652296.0,21.4115,21.6681,21.3918,21.599,652296.0
2018-10-15 14:00:00,21.9,21.9,21.65,21.65,357688.0,21.6089,21.6089,21.3622,21.3622,357688.0
2018-10-15 14:30:00,21.62,21.93,21.61,21.88,410836.0,21.3326,21.6385,21.3227,21.5891,410836.0
2018-10-15 15:00:00,21.89,21.96,21.66,21.69,475348.0,21.599,21.6681,21.3721,21.4017,475348.0
2018-10-15 15:30:00,21.67,21.73,21.48,21.48,664144.0,21.3819,21.4411,21.1945,21.1945,664144.0
2018-10-16 09:30:00,21.94,22.13,21.9,22.13,1281048.0,21.6483,21.8358,21.6089,21.8358,1281048.0
2018-10-16 10:00:00,22.12,22.19,21.93,21.93,1071792.0,21.8259,21.895,21.6385,21.6385,1071792.0
2018-10-16 10:30:00,21.93,22.18,21.87,22.18,646972.0,21.6385,21.8851,21.5793,21.8851,646972.0
2018-10-16 11:00:00,22.17,22.34,22.11,22.33,547000.0,21.8753,22.043,21.8161,22.0332,547000.0
2018-10-16 11:30:00,22.33,22.39,22.3,22.39,345684.0,22.0332,22.0924,22.0035,22.0924,345684.0
2018-10-16 12:00:00,22.39,22.41,22.31,22.36,153908.0,22.0924,22.1121,22.0134,22.0628,153908.0
2018-10-16 12:30:00,22.36,22.46,22.36,22.45,190436.0,22.0628,22.1614,22.0628,22.1516,190436.0
2018-10-16 13:00:00,22.47,22.52,22.43,22.5,216400.0,22.1713,22.2206,22.1318,22.2009,216400.0
2018-10-16 13:30:00,22.5,22.59,22.5,22.53,248856.0,22.2009,22.2897,22.2009,22.2305,248856.0
2018-10-16 14:00:00,22.54,22.62,22.53,22.61,293928.0,22.2404,22.3193,22.2305,22.3094,293928.0
2018-10-16 14:30:00,22.62,22.64,22.52,22.53,330388.0,22.3193,22.339,22.2206,22.2305,330388.0
2018-10-16 15:00:00,22.53,22.67,22.5,22.63,329756.0,22.2305,22.3686,22.2009,22.3292,329756.0
2018-10-16 15:30:00,22.63,22.86,22.62,22.74,871376.0,22.3292,22.5561,22.3193,22.4377,871376.0
2018-10-17 09:30:00,22.99,23.0,22.56,22.6,1004844.0,22.6844,22.6942,22.2601,22.2996,1004844.0
2018-10-17 10:00:00,22.58,22.66,22.44,22.58,875848.0,22.2798,22.3588,22.1417,22.2798,875848.0
2018-10-17 10:30:00,22.59,22.62,22.31,22.44,823788.0,22.2897,22.3193,22.0134,22.1417,823788.0
2018-10-17 11:00:00,22.43,22.63,22.37,22.6,829380.0,22.1318,22.3292,22.0726,22.2996,829380.0
2018-10-17 11:30:00,22.63,22.75,22.48,22.72,473428.0,22.3292,22.4476,22.1812,22.418,473428.0
2018-10-17 12:00:00,22.72,22.83,22.63,22.7,605156.0,22.418,22.5265,22.3292,22.3982,605156.0
2018-10-17 12:30:00,22.71,22.82,22.61,22.75,281720.0,22.4081,22.5166,22.3094,22.4476,281720.0
2018-10-17 13:00:00,22.77,22.93,22.75,22.8,360868.0,22.4673,22.6252,22.4476,22.4969,360868.0
2018-10-17 13:30:00,22.81,22.88,22.72,22.75,216200.0,22.5068,22.5758,22.418,22.4476,216200.0
2018-10-17 14:00:00,22.74,22.84,22.47,22.54,457560.0,22.4377,22.5364,22.1713,22.2404,457560.0
2018-10-17 14:30:00,22.51,22.84,22.5,22.79,321816.0,22.2108,22.5364,22.2009,22.487,321816.0
2018-10-17 15:00:00,22.79,22.82,22.66,22.8,391112.0,22.487,22.5166,22.3588,22.4969,391112.0
2018-10-17 15:30:00,22.8,22.82,22.63,22.77,500988.0,22.4969,22.5166,22.3292,22.4673,500988.0
2018-10-18 09:30:00,22.59,22.6,22.34,22.4,708040.0,22.2897,22.2996,22.043,22.1022,708040.0
2018-10-18 10:00:00,22.36,22.42,22.24,22.35,771924.0,22.0628,22.122,21.9443,22.0529,771924.0
2018-10-18 10:30:00,22.34,22.5,22.33,22.45,460776.0,22.043,22.2009,22.0332,22.1516,460776.0
2018-10-18 11:00:00,22.46,22.49,22.06,22.09,604780.0,22.1614,22.191,21.7667,21.7963,604780.0
2018-10-18 11:30:00,22.07,22.1,21.71,21.81,1304760.0,21.7766,21.8062,21.4214,21.5201,1304760.0
2018-10-18 12:00:00,21.78,21.98,21.75,21.95,818956.0,21.4905,21.6878,21.4609,21.6582,818956.0
2018-10-18 12:30:00,21.94,22.09,21.89,21.89,485124.0,21.6483,21.7963,21.599,21.599,485124.0
2018-10-18 13:00:00,21.9,21.93,21.56,21.63,851756.0,21.6089,21.6385,21.2734,21.3425,851756.0
2018-10-18 13:30:00,21.63,21.69,21.52,21.65,780632.0,21.3425,21.4017,21.2339,21.3622,780632.0
2018-10-18 14:00:00,21.65,21.85,21.63,21.77,829056.0,21.3622,21.5595,21.3425,21.4806,829056.0
2018-10-18 14:30:00,21.79,21.94,21.74,21.81,455388.0,21.5003,21.6483,21.451,21.5201,455388.0
2018-10-18 15:00:00,21.81,21.85,21.67,21.78,482532.0,21.5201,21.5595,21.3819,21.4905,482532.0
2018-10-18 15:30:00,21.77,21.87,21.66,21.74,883416.0,21.4806,21.5793,21.3721,21.451,883416.0
2018-10-19 09:30:00,22.03,22.36,22.01,22.26,1583408.0,21.7371,22.0628,21.7174,21.9641,1583408.0
2018-10-19 10:00:00,22.27,22.43,22.23,22.29,1392192.0,21.9739,22.1318,21.9345,21.9937,1392192.0
2018-10-19 10:30:00,22.28,22.4,22.16,22.23,722452.0,21.9838,22.1022,21.8654,21.9345,722452.0
2018-10-19 11:00:00,22.27,22.33,22.06,22.06,510160.0,21.9739,22.0332,21.7667,21.7667,510160.0
2018-10-19 11:30:00,22.06,22.11,21.89,22.02,654232.0,21.7667,21.8161,21.599,21.7273,654232.0
2018-10-19 12:00:00,22.03,22.06,21.63,21.7,781084.0,21.7371,21.7667,21.3425,21.4115,781084.0
2018-10-19 12:30:00,21.69,21.84,21.55,21.81,719948.0,21.4017,21.5497,21.2635,21.5201,719948.0
2018-10-19 13:00:00,21.79,21.9,21.64,21.89,688088.0,21.5003,21.6089,21.3523,21.599,688088.0
2018-10-19 13:30:00,21.87,21.92,21.73,21.73,402464.0,21.5793,21.6286,21.4411,21.4411,402464.0
2018-10-19 14:00:00,21.71,21.75,21.51,21.7,920176.0,21.4214,21.4609,21.2241,21.4115,920176.0
2018-10-19 14:30:00,21.69,21.8,21.65,21.68,329940.0,21.4017,21.5102,21.3622,21.3918,329940.0
2018-10-19 15:00:00,21.68,21.82,21.61,21.81,496644.0,21.3918,21.5299,21.3227,21.5201,496644.0
2018-10-19 15:30:00,21.82,21.84,21.65,21.68,617288.0,21.5299,21.5497,21.3622,21.3918,617288.0
2018-10-22 09:30:00,21.92,22.05,21.56,21.63,1076820.0,21.6286,21.7569,21.2734,21.3425,1076820.0
2018-10-22 10:00:00,21.62,21.77,21.56,21.63,718036.0,21.3326,21.4806,21.2734,21.3425,718036.0
2018-10-22 10:30:00,21.62,22.22,21.58,22.14,911068.0,21.3326,21.9246,21.2931,21.8457,911068.0
2018-10-22 11:00:00,22.09,22.19,22.01,22.07,591808.0,21.7963,21.895,21.7174,21.7766,591808.0
2018-10-22 11:30:00,22.08,22.08,21.85,21.93,431800.0,21.7865,21.7865,21.5595,21.6385,431800.0
2018-10-22 12:00:00,21.94,22.04,21.78,21.87,412900.0,21.6483,21.747,21.4905,21.5793,412900.0
2018-10-22 12:30:00,21.87,22.02,21.86,21.98,391544.0,21.5793,21.7273,21.5694,21.6878,391544.0
2018-10-22 13:00:00,21.97,22.08,21.91,21.93,284364.0,21.6779,21.7865,21.6187,21.6385,284364.0
2018-10-22 13:30:00,21.92,22.03,21.86,21.86,245344.0,21.6286,21.7371,21.5694,21.5694,245344.0
2018-10-22 14:00:00,21.85,21.98,21.84,21.86,168924.0,21.5595,21.6878,21.5497,21.5694,168924.0
2018-10-22 14:30:00,21.85,22.02,21.83,21.97,238896.0,21.5595,21.7273,21.5398,21.6779,238896.0
2018-10-22 15:00:00,21.97,22.11,21.97,22.06,321596.0,21.6779,21.8161,21.6779,21.7667,321596.0
2018-10-22 15:30:00,22.06,22.14,21.89,21.89,551580.0,21.7667,21.8457,21.599,21.599,551580.0
2018-10-23 09:30:00,21.1,21.24,20.95,21.02,2596020.0,20.8195,20.9576,20.6715,20.7406,2596020.0
2018-10-23 10:00:00,21.0,21.04,20.6,20.84,2558608.0,20.7208,20.7603,20.3261,20.563,2558608.0
2018-10-23 10:30:00,20.84,20.99,20.72,20.89,1337324.0,20.563,20.711,20.4446,20.6123,1337324.0
2018-10-23 11:00:00,20.86,21.15,20.78,21.1,1008880.0,20.5827,20.8688,20.5038,20.8195,1008880.0
2018-10-23 11:30:00,21.1,21.11,20.89,20.89,668948.0,20.8195,20.8294,20.6123,20.6123,668948.0
2018-10-23 12:00:00,20.9,21.29,20.9,21.27,855256.0,20.6222,21.007,20.6222,20.9872,855256.0
2018-10-23 12:30:00,21.27,21.46,21.27,21.29,792884.0,20.9872,21.1747,20.9872,21.007,792884.0
2018-10-23 13:00:00,21.27,21.54,21.27,21.41,778500.0,20.9872,21.2537,20.9872,21.1254,778500.0
2018-10-23 13:30:00,21.43,21.48,21.27,21.32,610176.0,21.1451,21.1945,20.9872,21.0366,610176.0
2018-10-23 14:00:00,21.33,21.73,21.32,21.66,624048.0,21.0464,21.4411,21.0366,21.3721,624048.0
2018-10-23 14:30:00,21.68,21.88,21.67,21.87,778888.0,21.3918,21.5891,21.3819,21.5793,778888.0
2018-10-23 15:00:00,21.85,21.94,21.77,21.84,852660.0,21.5595,21.6483,21.4806,21.5497,852660.0
2018-10-23 15:30:00,21.84,21.88,21.68,21.77,525648.0,21.5497,21.5891,21.3918,21.4806,525648.0
2018-10-24 09:30:00,21.68,21.74,21.43,21.5,804576.0,21.3918,21.451,21.1451,21.2142,804576.0
2018-10-24 10:00:00,21.47,21.61,21.33,21.35,625032.0,21.1846,21.3227,21.0464,21.0662,625032.0
2018-10-24 10:30:00,21.34,21.46,21.29,21.3,474156.0,21.0563,21.1747,21.007,21.0168,474156.0
2018-10-24 11:00:00,21.29,21.33,20.92,20.92,808564.0,21.007,21.0464,20.6419,20.6419,808564.0
2018-10-24 11:30:00,20.92,21.33,20.85,21.26,1521088.0,20.6419,21.0464,20.5728,20.9774,1521088.0
2018-10-24 12:00:00,21.28,21.3,21.08,21.12,499676.0,20.9971,21.0168,20.7998,20.8392,499676.0
2018-10-24 12:30:00,21.13,21.13,20.95,21.08,435356.0,20.8491,20.8491,20.6715,20.7998,435356.0
2018-10-24 13:00:00,21.07,21.07,20.72,20.79,840688.0,20.7899,20.7899,20.4446,20.5136,840688.0
2018-10-24 13:30:00,20.78,20.84,20.61,20.65,1009080.0,20.5038,20.563,20.336,20.3755,1009080.0
2018-10-24 14:00:00,20.65,20.79,20.5,20.74,767364.0,20.3755,20.5136,20.2275,20.4643,767364.0
2018-10-24 14:30:00,20.77,20.8,20.5,20.57,647788.0,20.4939,20.5235,20.2275,20.2965,647788.0
2018-10-24 15:00:00,20.57,20.57,20.19,20.2,828336.0,20.2965,20.2965,19.9216,19.9315,828336.0
2018-10-24 15:30:00,20.22,20.26,19.67,19.71,1852540.0,19.9512,19.9907,19.4085,19.448,1852540.0
2018-10-25 09:30:00,20.35,20.65,20.16,20.62,1637204.0,20.0795,20.3755,19.892,20.3459,1637204.0
2018-10-25 10:00:00,20.63,20.86,20.52,20.71,1187636.0,20.3558,20.5827,20.2472,20.4347,1187636.0
2018-10-25 10:30:00,20.73,20.88,20.68,20.71,802720.0,20.4544,20.6024,20.4051,20.4347,802720.0
2018-10-25 11:00:00,20.71,20.93,20.6,20.88,632740.0,20.4347,20.6518,20.3261,20.6024,632740.0
2018-10-25 11:30:00,20.89,20.96,20.77,20.86,600956.0,20.6123,20.6814,20.4939,20.5827,600956.0
2018-10-25 12:00:00,20.86,20.88,20.67,20.73,504696.0,20.5827,20.6024,20.3952,20.4544,504696.0
2018-10-25 12:30:00,20.73,20.91,20.72,20.81,374748.0,20.4544,20.632,20.4446,20.5334,374748.0
2018-10-25 13:00:00,20.85,20.85,20.7,20.82,312620.0,20.5728,20.5728,20.4248,20.5432,312620.0
2018-10-25 13:30:00,20.83,20.98,20.78,20.92,346972.0,20.5531,20.7011,20.5038,20.6419,346972.0
2018-10-25 14:00:00,20.93,21.14,20.87,21.11,586852.0,20.6518,20.859,20.5926,20.8294,586852.0
2018-10-25 14:30:00,21.11,21.33,21.11,21.23,853376.0,20.8294,21.0464,20.8294,20.9478,853376.0
2018-10-25 15:00:00,21.24,21.31,21.18,21.26,641340.0,20.9576,21.0267,20.8984,20.9774,641340.0
2018-10-25 15:30:00,21.27,21.32,21.02,21.07,1171340.0,20.9872,21.0366,20.7406,20.7899,1171340.0
2018-10-26 09:30:00,19.67,20.28,19.66,20.09,2363980.0,19.4085,20.0104,19.3986,19.8229,2363980.0
2018-10-26 10:00:00,20.07,20.08,19.6,19.74,1865804.0,19.8032,19.8131,19.3394,19.4776,1865804.0
2018-10-26 10:30:00,19.74,19.76,19.41,19.45,1520152.0,19.4776,19.4973,19.152,19.1914,1520152.0
2018-10-26 11:00:00,19.44,20.04,19.42,19.97,1622620.0,19.1816,19.7736,19.1618,19.7045,1622620.0
2018-10-26 11:30:00,19.99,20.16,19.9,20.08,877476.0,19.7243,19.892,19.6355,19.8131,877476.0
2018-10-26 12:00:00,20.07,20.32,20.07,20.26,904116.0,19.8032,20.0499,19.8032,19.9907,904116.0
2018-10-26 12:30:00,20.24,20.7,20.2,20.55,921636.0,19.9709,20.4248,19.9315,20.2768,921636.0
2018-10-26 13:00:00,20.55,20.81,20.43,20.43,823624.0,20.2768,20.5334,20.1584,20.1584,823624.0
2018-10-26 13:30:00,20.43,20.47,20.16,20.42,827256.0,20.1584,20.1979,19.892,20.1485,827256.0
2018-10-26 14:00:00,20.39,20.44,20.06,20.25,1050484.0,20.1189,20.1683,19.7933,19.9808,1050484.0
2018-10-26 14:30:00,20.24,20.32,19.83,19.87,737188.0,19.9709,20.0499,19.5664,19.6059,737188.0
2018-10-26 15:00:00,19.88,20.1,19.74,20.01,1091144.0,19.6157,19.8328,19.4776,19.744,1091144.0
2018-10-26 15:30:00,19.97,20.24,19.8,20.04,2018012.0,19.7045,19.9709,19.5368,19.7736,2018012.0
2018-10-29 09:30:00,20.59,20.69,20.42,20.56,1099276.0,20.3163,20.415,20.1485,20.2867,1099276.0
2018-10-29 10:00:00,20.55,20.77,20.55,20.59,581988.0,20.2768,20.4939,20.2768,20.3163,581988.0
2018-10-29 10:30:00,20.6,20.63,20.36,20.4,680252.0,20.3261,20.3558,20.0893,20.1288,680252.0
2018-10-29 11:00:00,20.4,20.46,20.11,20.22,585808.0,20.1288,20.188,19.8427,19.9512,585808.0
2018-10-29 11:30:00,20.24,20.32,20.01,20.03,556552.0,19.9709,20.0499,19.744,19.7637,556552.0
2018-10-29 12:00:00,20.0,20.04,19.63,19.71,878380.0,19.7341,19.7736,19.369,19.448,878380.0
2018-10-29 12:30:00,19.69,19.96,19.65,19.79,585800.0,19.4282,19.6947,19.3888,19.5269,585800.0
2018-10-29 13:00:00,19.85,20.05,19.8,19.81,532372.0,19.5861,19.7835,19.5368,19.5467,532372.0
2018-10-29 13:30:00,19.81,20.02,19.79,19.86,402816.0,19.5467,19.7539,19.5269,19.596,402816.0
2018-10-29 14:00:00,19.84,19.86,19.5,19.5,940412.0,19.5763,19.596,19.2408,19.2408,940412.0
2018-10-29 14:30:00,19.51,19.62,19.28,19.31,960860.0,19.2506,19.3592,19.0237,19.0533,960860.0
2018-10-29 15:00:00,19.36,19.37,18.9,18.95,1291180.0,19.1026,19.1125,18.6487,18.6981,1291180.0
2018-10-29 15:30:00,18.94,19.3,18.43,19.29,2898420.0,18.6882,19.0434,18.185,19.0336,2898420.0
2018-10-30 09:30:00,19.08,19.72,18.9,19.62,2364136.0,18.8264,19.4578,18.6487,19.3592,2364136.0
2018-10-30 10:00:00,19.63,19.66,19.36,19.48,988188.0,19.369,19.3986,19.1026,19.221,988188.0
2018-10-30 10:30:00,19.5,19.61,19.1,19.21,1059252.0,19.2408,19.3493,18.8461,18.9546,1059252.0
2018-10-30 11:00:00,19.24,19.56,19.16,19.54,796928.0,18.9842,19.3,18.9053,19.2802,796928.0
2018-10-30 11:30:00,19.55,19.75,19.49,19.52,823640.0,19.2901,19.4874,19.2309,19.2605,823640.0
2018-10-30 12:00:00,19.52,19.64,19.41,19.54,713008.0,19.2605,19.3789,19.152,19.2802,713008.0
2018-10-30 12:30:00,19.51,19.61,19.31,19.33,427808.0,19.2506,19.3493,19.0533,19.073,427808.0
2018-10-30 13:00:00,19.32,19.36,19.11,19.15,687552.0,19.0632,19.1026,18.856,18.8954,687552.0
2018-10-30 13:30:00,19.15,19.39,18.99,19.37,748236.0,18.8954,19.1322,18.7376,19.1125,748236.0
2018-10-30 14:00:00,19.37,19.42,19.13,19.24,656196.0,19.1125,19.1618,18.8757,18.9842,656196.0
2018-10-30 14:30:00,19.25,19.59,19.17,19.55,686452.0,18.9941,19.3296,18.9152,19.2901,686452.0
2018-10-30 15:00:00,19.56,19.72,19.42,19.66,943560.0,19.3,19.4578,19.1618,19.3986,943560.0
2018-10-30 15:30:00,19.7,19.84,19.61,19.8,1098956.0,19.4381,19.5763,19.3493,19.5368,1098956.0
2018-10-31 09:30:00,20.45,20.77,20.44,20.76,1972948.0,20.1781,20.4939,20.1683,20.484,1972948.0
2018-10-31 10:00:00,20.76,20.98,20.72,20.9,1016620.0,20.484,20.7011,20.4446,20.6222,1016620.0
2018-10-31 10:30:00,20.91,21.0,20.71,20.73,1026724.0,20.632,20.7208,20.4347,20.4544,1026724.0
2018-10-31 11:00:00,20.77,20.87,20.59,20.81,538616.0,20.4939,20.5926,20.3163,20.5334,538616.0
2018-10-31 11:30:00,20.83,20.83,20.52,20.64,522836.0,20.5531,20.5531,20.2472,20.3656,522836.0
2018-10-31 12:00:00,20.65,20.75,20.48,20.68,519672.0,20.3755,20.4742,20.2077,20.4051,519672.0
2018-10-31 12:30:00,20.7,20.89,20.66,20.84,554468.0,20.4248,20.6123,20.3854,20.563,554468.0
2018-10-31 13:00:00,20.84,21.04,20.82,20.91,465156.0,20.563,20.7603,20.5432,20.632,465156.0
2018-10-31 13:30:00,20.89,21.0,20.83,20.91,317984.0,20.6123,20.7208,20.5531,20.632,317984.0
2018-10-31 14:00:00,20.92,21.09,20.85,21.01,327096.0,20.6419,20.8096,20.5728,20.7307,327096.0
2018-10-31 14:30:00,21.01,21.02,20.88,20.98,396116.0,20.7307,20.7406,20.6024,20.7011,396116.0
2018-10-31 15:00:00,20.97,21.05,20.89,20.96,610412.0,20.6912,20.7702,20.6123,20.6814,610412.0
2018-10-31 15:30:00,20.97,20.99,20.7,20.7,946116.0,20.6912,20.711,20.4248,20.4248,946116.0
2018-11-01 09:30:00,20.81,20.93,20.53,20.68,1940392.0,20.5334,20.6518,20.2571,20.4051,1940392.0
2018-11-01 10:00:00,20.65,20.83,20.49,20.78,1595996.0,20.3755,20.5531,20.2176,20.5038,1595996.0
2018-11-01 10:30:00,20.77,20.99,20.75,20.93,562804.0,20.4939,20.711,20.4742,20.6518,562804.0
2018-11-01 11:00:00,20.97,21.08,20.85,21.08,379784.0,20.6912,20.7998,20.5728,20.7998,379784.0
2018-11-01 11:30:00,21.08,21.13,21.02,21.03,341664.0,20.7998,20.8491,20.7406,20.7504,341664.0
2018-11-01 12:00:00,21.03,21.13,20.96,21.03,338284.0,20.7504,20.8491,20.6814,20.7504,338284.0
2018-11-01 12:30:00,21.03,21.17,21.0,21.16,334312.0,20.7504,20.8886,20.7208,20.8787,334312.0
2018-11-01 13:00:00,21.16,21.29,21.1,21.27,468512.0,20.8787,21.007,20.8195,20.9872,468512.0
2018-11-01 13:30:00,21.27,21.29,21.16,21.21,303400.0,20.9872,21.007,20.8787,20.928,303400.0
2018-11-01 14:00:00,21.21,21.27,21.12,21.24,158872.0,20.928,20.9872,20.8392,20.9576,158872.0
2018-11-01 14:30:00,21.24,21.26,21.14,21.23,124048.0,20.9576,20.9774,20.859,20.9478,124048.0
2018-11-01 15:00:00,21.22,21.25,21.16,21.25,146876.0,20.9379,20.9675,20.8787,20.9675,146876.0
2018-11-01 15:30:00,21.25,21.33,21.21,21.31,635796.0,20.9675,21.0464,20.928,21.0267,635796.0
2018-11-02 09:30:00,21.15,21.41,21.0,21.1,1724188.0,20.8688,21.1254,20.7208,20.8195,1724188.0
2018-11-02 10:00:00,21.11,21.14,20.78,20.78,1089160.0,20.8294,20.859,20.5038,20.5038,1089160.0
2018-11-02 10:30:00,20.77,20.86,20.58,20.84,1122676.0,20.4939,20.5827,20.3064,20.563,1122676.0
2018-11-02 11:00:00,20.85,20.86,20.55,20.66,834664.0,20.5728,20.5827,20.2768,20.3854,834664.0
2018-11-02 11:30:00,20.65,20.77,20.6,20.77,455748.0,20.3755,20.4939,20.3261,20.4939,455748.0
2018-11-02 12:00:00,20.77,20.79,20.62,20.72,458916.0,20.4939,20.5136,20.3459,20.4446,458916.0
2018-11-02 12:30:00,20.71,20.74,20.36,20.45,710444.0,20.4347,20.4643,20.0893,20.1781,710444.0
2018-11-02 13:00:00,20.45,20.63,20.34,20.6,716732.0,20.1781,20.3558,20.0696,20.3261,716732.0
2018-11-02 13:30:00,20.56,20.67,20.52,20.58,524368.0,20.2867,20.3952,20.2472,20.3064,524368.0
2018-11-02 14:00:00,20.58,20.75,20.37,20.73,590044.0,20.3064,20.4742,20.0992,20.4544,590044.0
2018-11-02 14:30:00,20.73,20.75,20.58,20.67,1069624.0,20.4544,20.4742,20.3064,20.3952,1069624.0
2018-11-02 15:00:00,20.67,20.77,20.53,20.68,728132.0,20.3952,20.4939,20.2571,20.4051,728132.0
2018-11-02 15:30:00,20.66,20.71,20.57,20.64,829444.0,20.3854,20.4347,20.2965,20.3656,829444.0
2018-11-05 09:30:00,20.67,20.68,20.25,20.3,839824.0,20.3952,20.4051,19.9808,20.0301,839824.0
2018-11-05 10:00:00,20.31,20.32,20.06,20.1,603796.0,20.04,20.0499,19.7933,19.8328,603796.0
2018-11-05 10:30:00,20.1,20.36,20.08,20.34,588200.0,19.8328,20.0893,19.8131,20.0696,588200.0
2018-11-05 11:00:00,20.33,20.4,20.2,20.21,235776.0,20.0597,20.1288,19.9315,19.9413,235776.0
2018-11-05 11:30:00,20.21,20.3,20.15,20.28,229524.0,19.9413,20.0301,19.8821,20.0104,229524.0
2018-11-05 12:00:00,20.27,20.31,20.17,20.27,187080.0,20.0005,20.04,19.9019,20.0005,187080.0
2018-11-05 12:30:00,20.27,20.27,20.17,20.25,146604.0,20.0005,20.0005,19.9019,19.9808,146604.0
2018-11-05 13:00:00,20.22,20.29,20.19,20.25,129700.0,19.9512,20.0203,19.9216,19.9808,129700.0
2018-11-05 13:30:00,20.25,20.36,20.2,20.33,204116.0,19.9808,20.0893,19.9315,20.0597,204116.0
2018-11-05 14:00:00,20.33,20.54,20.31,20.53,359244.0,20.0597,20.2669,20.04,20.2571,359244.0
2018-11-05 14:30:00,20.53,20.61,20.45,20.54,367292.0,20.2571,20.336,20.1781,20.2669,367292.0
2018-11-05 15:00:00,20.54,20.59,20.4,20.47,414732.0,20.2669,20.3163,20.1288,20.1979,414732.0
2018-11-05 15:30:00,20.47,20.56,20.42,20.51,531932.0,20.1979,20.2867,20.1485,20.2373,531932.0
2018-11-06 09:30:00,20.5,21.05,20.5,20.97,1128312.0,20.2275,20.7702,20.2275,20.6912,1128312.0
2018-11-06 10:00:00,20.97,20.98,20.86,20.91,284132.0,20.6912,20.7011,20.5827,20.632,284132.0
2018-11-06 10:30:00,20.9,20.94,20.72,20.74,332496.0,20.6222,20.6616,20.4446,20.4643,332496.0
2018-11-06 11:00:00,20.75,20.82,20.63,20.7,197048.0,20.4742,20.5432,20.3558,20.4248,197048.0
2018-11-06 11:30:00,20.7,20.77,20.61,20.75,209272.0,20.4248,20.4939,20.336,20.4742,209272.0
2018-11-06 12:00:00,20.75,20.84,20.72,20.8,185916.0,20.4742,20.563,20.4446,20.5235,185916.0
2018-11-06 12:30:00,20.79,20.89,20.78,20.79,213296.0,20.5136,20.6123,20.5038,20.5136,213296.0
2018-11-06 13:00:00,20.8,20.86,20.75,20.76,116540.0,20.5235,20.5827,20.4742,20.484,116540.0
2018-11-06 13:30:00,20.74,20.82,20.72,20.74,119948.0,20.4643,20.5432,20.4446,20.4643,119948.0
2018-11-06 14:00:00,20.73,20.73,20.46,20.49,366012.0,20.4544,20.4544,20.188,20.2176,366012.0
2018-11-06 14:30:00,20.48,20.62,20.45,20.61,308872.0,20.2077,20.3459,20.1781,20.336,308872.0
2018-11-06 15:00:00,20.59,20.72,20.54,20.71,277100.0,20.3163,20.4446,20.2669,20.4347,277100.0
2018-11-06 15:30:00,20.72,20.86,20.66,20.84,537252.0,20.4446,20.5827,20.3854,20.563,537252.0
2018-11-07 09:30:00,21.32,21.5,21.23,21.38,1418076.0,21.0366,21.2142,20.9478,21.0958,1418076.0
2018-11-07 10:00:00,21.37,21.63,21.36,21.6,1121476.0,21.0859,21.3425,21.076,21.3129,1121476.0
2018-11-07 10:30:00,21.63,21.83,21.61,21.74,558604.0,21.3425,21.5398,21.3227,21.451,558604.0
2018-11-07 11:00:00,21.75,21.79,21.67,21.71,763540.0,21.4609,21.5003,21.3819,21.4214,763540.0
2018-11-07 11:30:00,21.72,21.93,21.7,21.92,262520.0,21.4313,21.6385,21.4115,21.6286,262520.0
2018-11-07 12:00:00,21.93,21.93,21.79,21.81,230900.0,21.6385,21.6385,21.5003,21.5201,230900.0
2018-11-07 12:30:00,21.81,21.93,21.81,21.88,180796.0,21.5201,21.6385,21.5201,21.5891,180796.0
2018-11-07 13:00:00,21.88,21.93,21.85,21.89,263552.0,21.5891,21.6385,21.5595,21.599,263552.0
2018-11-07 13:30:00,21.89,21.91,21.76,21.84,308684.0,21.599,21.6187,21.4707,21.5497,308684.0
2018-11-07 14:00:00,21.84,21.93,21.83,21.93,353564.0,21.5497,21.6385,21.5398,21.6385,353564.0
2018-11-07 14:30:00,21.93,21.99,21.88,21.9,420564.0,21.6385,21.6977,21.5891,21.6089,420564.0
2018-11-07 15:00:00,21.9,22.0,21.89,21.99,436228.0,21.6089,21.7075,21.599,21.6977,436228.0
2018-11-07 15:30:00,21.99,22.11,21.97,22.1,979836.0,21.6977,21.8161,21.6779,21.8062,979836.0
2018-11-08 09:30:00,21.93,22.03,21.75,22.01,964592.0,21.6385,21.7371,21.4609,21.7174,964592.0
2018-11-08 10:00:00,21.99,22.05,21.83,21.89,465408.0,21.6977,21.7569,21.5398,21.599,465408.0
2018-11-08 10:30:00,21.88,22.0,21.84,21.92,196464.0,21.5891,21.7075,21.5497,21.6286,196464.0
2018-11-08 11:00:00,21.93,21.99,21.82,21.91,262380.0,21.6385,21.6977,21.5299,21.6187,262380.0
2018-11-08 11:30:00,21.92,21.98,21.9,21.92,133468.0,21.6286,21.6878,21.6089,21.6286,133468.0
2018-11-08 12:00:00,21.9,21.96,21.88,21.9,94356.0,21.6089,21.6681,21.5891,21.6089,94356.0
2018-11-08 12:30:00,21.9,21.93,21.85,21.86,116228.0,21.6089,21.6385,21.5595,21.5694,116228.0
2018-11-08 13:00:00,21.85,21.88,21.75,21.75,213672.0,21.5595,21.5891,21.4609,21.4609,213672.0
2018-11-08 13:30:00,21.73,21.85,21.72,21.85,170888.0,21.4411,21.5595,21.4313,21.5595,170888.0
2018-11-08 14:00:00,21.85,21.97,21.72,21.8,703364.0,21.5595,21.6779,21.4313,21.5102,703364.0
2018-11-08 14:30:00,21.79,21.8,21.64,21.74,296488.0,21.5003,21.5102,21.3523,21.451,296488.0
2018-11-08 15:00:00,21.74,21.78,21.67,21.69,376044.0,21.451,21.4905,21.3819,21.4017,376044.0
2018-11-08 15:30:00,21.68,21.85,21.63,21.85,520772.0,21.3918,21.5595,21.3425,21.5595,520772.0
2018-11-09 09:30:00,21.43,21.52,21.25,21.34,1028596.0,21.1451,21.2339,20.9675,21.0563,1028596.0
2018-11-09 10:00:00,21.35,21.4,21.12,21.22,636444.0,21.0662,21.1155,20.8392,20.9379,636444.0
2018-11-09 10:30:00,21.19,21.32,21.15,21.17,392248.0,20.9083,21.0366,20.8688,20.8886,392248.0
2018-11-09 11:00:00,21.2,21.24,21.06,21.13,468784.0,20.9182,20.9576,20.78,20.8491,468784.0
2018-11-09 11:30:00,21.16,21.18,20.96,20.98,440072.0,20.8787,20.8984,20.6814,20.7011,440072.0
2018-11-09 12:00:00,20.98,21.06,20.92,20.96,752092.0,20.7011,20.78,20.6419,20.6814,752092.0
2018-11-09 12:30:00,20.97,21.06,20.94,20.99,219364.0,20.6912,20.78,20.6616,20.711,219364.0
2018-11-09 13:00:00,20.99,21.04,20.9,20.93,194996.0,20.711,20.7603,20.6222,20.6518,194996.0
2018-11-09 13:30:00,20.92,20.92,20.84,20.86,336028.0,20.6419,20.6419,20.563,20.5827,336028.0
2018-11-09 14:00:00,20.87,20.92,20.76,20.79,511860.0,20.5926,20.6419,20.484,20.5136,511860.0
2018-11-09 14:30:00,20.79,21.11,20.79,21.04,464252.0,20.5136,20.8294,20.5136,20.7603,464252.0
2018-11-09 15:00:00,21.04,21.2,21.03,21.16,368068.0,20.7603,20.9182,20.7504,20.8787,368068.0
2018-11-09 15:30:00,21.17,21.24,21.1,21.11,933748.0,20.8886,20.9576,20.8195,20.8294,933748.0
2018-11-12 09:30:00,20.8,20.87,20.37,20.41,1179552.0,20.5235,20.5926,20.0992,20.1387,1179552.0
2018-11-12 10:00:00,20.4,20.45,20.28,20.4,704724.0,20.1288,20.1781,20.0104,20.1288,704724.0
2018-11-12 10:30:00,20.39,20.39,20.05,20.07,714528.0,20.1189,20.1189,19.7835,19.8032,714528.0
2018-11-12 11:00:00,20.08,20.08,19.79,19.84,682476.0,19.8131,19.8131,19.5269,19.5763,682476.0
2018-11-12 11:30:00,19.82,20.06,19.78,20.05,705124.0,19.5565,19.7933,19.517,19.7835,705124.0
2018-11-12 12:00:00,20.05,20.21,20.05,20.1,388400.0,19.7835,19.9413,19.7835,19.8328,388400.0
2018-11-12 12:30:00,20.1,20.14,20.02,20.03,148632.0,19.8328,19.8723,19.7539,19.7637,148632.0
2018-11-12 13:00:00,20.04,20.06,19.9,20.02,467856.0,19.7736,19.7933,19.6355,19.7539,467856.0
2018-11-12 13:30:00,20.0,20.13,19.86,20.09,473220.0,19.7341,19.8624,19.596,19.8229,473220.0
2018-11-12 14:00:00,20.06,20.27,20.01,20.11,615076.0,19.7933,20.0005,19.744,19.8427,615076.0
2018-11-12 14:30:00,20.1,20.26,20.01,20.04,485544.0,19.8328,19.9907,19.744,19.7736,485544.0
2018-11-12 15:00:00,20.03,20.13,19.91,20.05,575268.0,19.7637,19.8624,19.6453,19.7835,575268.0
2018-11-12 15:30:00,20.04,20.05,19.8,19.86,1163672.0,19.7736,19.7835,19.5368,19.596,1163672.0
2018-11-13 09:30:00,20.0,20.33,19.98,19.99,1207932.0,19.7341,20.0597,19.7144,19.7243,1207932.0
2018-11-13 10:00:00,19.98,20.18,19.83,19.88,953648.0,19.7144,19.9117,19.5664,19.6157,953648.0
2018-11-13 10:30:00,19.87,20.26,19.86,20.25,677712.0,19.6059,19.9907,19.596,19.9808,677712.0
2018-11-13 11:00:00,20.24,20.57,20.24,20.4,1183244.0,19.9709,20.2965,19.9709,20.1288,1183244.0
2018-11-13 11:30:00,20.4,20.4,20.23,20.26,336996.0,20.1288,20.1288,19.9611,19.9907,336996.0
2018-11-13 12:00:00,20.29,20.32,20.17,20.25,313652.0,20.0203,20.0499,19.9019,19.9808,313652.0
2018-11-13 12:30:00,20.23,20.23,20.0,20.07,378968.0,19.9611,19.9611,19.7341,19.8032,378968.0
2018-11-13 13:00:00,20.09,20.15,19.98,20.08,292864.0,19.8229,19.8821,19.7144,19.8131,292864.0
2018-11-13 13:30:00,20.09,20.22,20.05,20.05,245584.0,19.8229,19.9512,19.7835,19.7835,245584.0
2018-11-13 14:00:00,20.04,20.07,19.79,19.93,392508.0,19.7736,19.8032,19.5269,19.6651,392508.0
2018-11-13 14:30:00,19.92,20.01,19.77,19.88,341264.0,19.6552,19.744,19.5072,19.6157,341264.0
2018-11-13 15:00:00,19.88,20.02,19.76,19.86,492472.0,19.6157,19.7539,19.4973,19.596,492472.0
2018-11-13 15:30:00,19.84,19.97,19.74,19.87,795516.0,19.5763,19.7045,19.4776,19.6059,795516.0
2018-11-14 09:30:00,20.24,20.38,20.08,20.15,786132.0,19.9709,20.1091,19.8131,19.8821,786132.0
2018-11-14 10:00:00,20.17,20.17,19.81,19.93,600248.0,19.9019,19.9019,19.5467,19.6651,600248.0
2018-11-14 10:30:00,19.93,20.03,19.76,19.87,583852.0,19.6651,19.7637,19.4973,19.6059,583852.0
2018-11-14 11:00:00,19.83,19.84,19.61,19.69,561892.0,19.5664,19.5763,19.3493,19.4282,561892.0
2018-11-14 11:30:00,19.68,19.75,19.56,19.75,320760.0,19.4184,19.4874,19.3,19.4874,320760.0
2018-11-14 12:00:00,19.77,19.8,19.53,19.75,419044.0,19.5072,19.5368,19.2704,19.4874,419044.0
2018-11-14 12:30:00,19.74,19.74,19.5,19.54,469856.0,19.4776,19.4776,19.2408,19.2802,469856.0
2018-11-14 13:00:00,19.53,19.71,19.48,19.63,587192.0,19.2704,19.448,19.221,19.369,587192.0
2018-11-14 13:30:00,19.64,19.67,19.43,19.51,601060.0,19.3789,19.4085,19.1717,19.2506,601060.0
2018-11-14 14:00:00,19.5,19.66,19.33,19.56,437788.0,19.2408,19.3986,19.073,19.3,437788.0
2018-11-14 14:30:00,19.53,19.83,19.5,19.8,450264.0,19.2704,19.5664,19.2408,19.5368,450264.0
2018-11-14 15:00:00,19.81,19.93,19.74,19.81,696036.0,19.5467,19.6651,19.4776,19.5467,696036.0
2018-11-14 15:30:00,19.79,19.82,19.45,19.54,537456.0,19.5269,19.5565,19.1914,19.2802,537456.0
2018-11-15 09:30:00,19.46,19.69,19.31,19.42,884844.0,19.2013,19.4282,19.0533,19.1618,884844.0
2018-11-15 10:00:00,19.41,19.52,19.31,19.35,935864.0,19.152,19.2605,19.0533,19.0928,935864.0
2018-11-15 10:30:00,19.31,19.51,19.13,19.44,773152.0,19.0533,19.2506,18.8757,19.1816,773152.0
2018-11-15 11:00:00,19.45,19.71,19.39,19.65,390304.0,19.1914,19.448,19.1322,19.3888,390304.0
2018-11-15 11:30:00,19.66,19.78,19.64,19.73,645116.0,19.3986,19.517,19.3789,19.4677,645116.0
2018-11-15 12:00:00,19.72,19.78,19.59,19.74,299844.0,19.4578,19.517,19.3296,19.4776,299844.0
2018-11-15 12:30:00,19.74,19.81,19.57,19.61,259560.0,19.4776,19.5467,19.3098,19.3493,259560.0
2018-11-15 13:00:00,19.62,19.98,19.52,19.97,780208.0,19.3592,19.7144,19.2605,19.7045,780208.0
2018-11-15 13:30:00,19.98,20.15,19.96,20.13,640112.0,19.7144,19.8821,19.6947,19.8624,640112.0
2018-11-15 14:00:00,20.13,20.27,20.06,20.25,511572.0,19.8624,20.0005,19.7933,19.9808,511572.0
2018-11-15 14:30:00,20.24,20.33,20.17,20.19,590964.0,19.9709,20.0597,19.9019,19.9216,590964.0
2018-11-15 15:00:00,20.17,20.21,19.91,20.0,1236400.0,19.9019,19.9413,19.6453,19.7341,1236400.0
2018-11-15 15:30:00,19.99,20.25,19.99,20.23,688344.0,19.7243,19.9808,19.7243,19.9611,688344.0
2018-11-16 09:30:00,19.84,20.06,19.67,20.0,1134752.0,19.5763,19.7933,19.4085,19.7341,1134752.0
2018-11-16 10:00:00,20.02,20.11,19.93,20.05,465508.0,19.7539,19.8427,19.6651,19.7835,465508.0
2018-11-16 10:30:00,20.06,20.22,20.04,20.04,430556.0,19.7933,19.9512,19.7736,19.7736,430556.0
2018-11-16 11:00:00,20.08,20.08,19.9,20.0,260880.0,19.8131,19.8131,19.6355,19.7341,260880.0
2018-11-16 11:30:00,19.99,20.01,19.77,19.84,341268.0,19.7243,19.744,19.5072,19.5763,341268.0
2018-11-16 12:00:00,19.84,19.93,19.75,19.82,238832.0,19.5763,19.6651,19.4874,19.5565,238832.0
2018-11-16 12:30:00,19.81,20.28,19.77,20.1,894192.0,19.5467,20.0104,19.5072,19.8328,894192.0
2018-11-16 13:00:00,20.11,20.13,19.93,19.96,325596.0,19.8427,19.8624,19.6651,19.6947,325596.0
2018-11-16 13:30:00,19.97,19.98,19.85,19.93,269372.0,19.7045,19.7144,19.5861,19.6651,269372.0
2018-11-16 14:00:00,19.96,20.05,19.9,20.04,251412.0,19.6947,19.7835,19.6355,19.7736,251412.0
2018-11-16 14:30:00,20.06,20.2,20.05,20.18,306432.0,19.7933,19.9315,19.7835,19.9117,306432.0
2018-11-16 15:00:00,20.2,20.27,20.14,20.21,196032.0,19.9315,20.0005,19.8723,19.9413,196032.0
2018-11-16 15:30:00,20.21,20.22,20.07,20.09,525336.0,19.9413,19.9512,19.8032,19.8229,525336.0
2018-11-19 09:30:00,19.9,19.93,19.5,19.6,927856.0,19.6355,19.6651,19.2408,19.3394,927856.0
2018-11-19 10:00:00,19.59,19.59,19.25,19.31,999404.0,19.3296,19.3296,18.9941,19.0533,999404.0
2018-11-19 10:30:00,19.3,19.49,19.18,19.42,567084.0,19.0434,19.2309,18.925,19.1618,567084.0
2018-11-19 11:00:00,19.42,19.47,19.13,19.2,357180.0,19.1618,19.2112,18.8757,18.9448,357180.0
2018-11-19 11:30:00,19.17,19.18,18.93,19.02,643300.0,18.9152,18.925,18.6783,18.7672,643300.0
2018-11-19 12:00:00,19.05,19.06,18.86,18.99,646248.0,18.7968,18.8066,18.6093,18.7376,646248.0
2018-11-19 12:30:00,18.95,19.04,18.89,18.95,346108.0,18.6981,18.7869,18.6389,18.6981,346108.0
2018-11-19 13:00:00,18.95,18.98,18.79,18.85,554820.0,18.6981,18.7277,18.5402,18.5994,554820.0
2018-11-19 13:30:00,18.84,19.05,18.75,18.82,593180.0,18.5895,18.7968,18.5007,18.5698,593180.0
2018-11-19 14:00:00,18.83,18.89,18.72,18.85,590320.0,18.5797,18.6389,18.4711,18.5994,590320.0
2018-11-19 14:30:00,18.83,18.97,18.79,18.93,463628.0,18.5797,18.7178,18.5402,18.6783,463628.0
2018-11-19 15:00:00,18.94,19.08,18.86,18.9,643464.0,18.6882,18.8264,18.6093,18.6487,643464.0
2018-11-19 15:30:00,18.91,18.93,18.66,18.77,694520.0,18.6586,18.6783,18.4119,18.5205,694520.0
2018-11-20 09:30:00,17.91,18.24,17.78,17.93,2630536.0,17.6719,17.9975,17.5436,17.6916,2630536.0
2018-11-20 10:00:00,17.92,18.12,17.63,18.05,1444584.0,17.6818,17.8791,17.3956,17.81,1444584.0
2018-11-20 10:30:00,18.05,18.54,17.98,18.5,1157468.0,17.81,18.2935,17.741,18.2541,1157468.0
2018-11-20 11:00:00,18.54,18.55,18.2,18.22,581936.0,18.2935,18.3034,17.9581,17.9778,581936.0
2018-11-20 11:30:00,18.24,18.57,18.23,18.48,574824.0,17.9975,18.3231,17.9877,18.2343,574824.0
2018-11-20 12:00:00,18.5,18.61,18.34,18.5,471436.0,18.2541,18.3626,18.0962,18.2541,471436.0
2018-11-20 12:30:00,18.52,18.54,18.26,18.28,302668.0,18.2738,18.2935,18.0173,18.037,302668.0
2018-11-20 13:00:00,18.27,18.33,18.09,18.16,599992.0,18.0271,18.0863,17.8495,17.9186,599992.0
2018-11-20 13:30:00,18.15,18.29,18.08,18.08,402128.0,17.9087,18.0469,17.8396,17.8396,402128.0
2018-11-20 14:00:00,18.08,18.18,17.99,18.03,655500.0,17.8396,17.9383,17.7508,17.7903,655500.0
2018-11-20 14:30:00,18.04,18.23,18.01,18.06,401712.0,17.8002,17.9877,17.7706,17.8199,401712.0
2018-11-20 15:00:00,18.07,18.18,17.86,18.14,948808.0,17.8298,17.9383,17.6226,17.8989,948808.0
2018-11-20 15:30:00,18.14,18.2,18.0,18.11,1131448.0,17.8989,17.9581,17.7607,17.8693,1131448.0
2018-11-21 09:30:00,18.57,18.72,18.31,18.55,1257924.0,18.3231,18.4711,18.0666,18.3034,1257924.0
2018-11-21 10:00:00,18.57,18.68,18.44,18.61,648020.0,18.3231,18.4317,18.1949,18.3626,648020.0
2018-11-21 10:30:00,18.59,18.63,18.43,18.52,426524.0,18.3429,18.3823,18.185,18.2738,426524.0
2018-11-21 11:00:00,18.51,18.73,18.48,18.65,482112.0,18.2639,18.481,18.2343,18.4021,482112.0
2018-11-21 11:30:00,18.68,18.69,18.58,18.6,249908.0,18.4317,18.4415,18.333,18.3527,249908.0
2018-11-21 12:00:00,18.6,18.61,18.53,18.56,121312.0,18.3527,18.3626,18.2837,18.3133,121312.0
2018-11-21 12:30:00,18.57,18.66,18.55,18.66,173716.0,18.3231,18.4119,18.3034,18.4119,173716.0
2018-11-21 13:00:00,18.67,18.68,18.55,18.59,217692.0,18.4218,18.4317,18.3034,18.3429,217692.0
2018-11-21 13:30:00,18.59,18.63,18.59,18.63,284808.0,18.3429,18.3823,18.3429,18.3823,284808.0
2018-11-21 14:00:00,18.63,18.67,18.6,18.67,161100.0,18.3823,18.4218,18.3527,18.4218,161100.0
2018-11-21 14:30:00,18.65,18.67,18.54,18.56,199996.0,18.4021,18.4218,18.2935,18.3133,199996.0
2018-11-21 15:00:00,18.57,18.64,18.52,18.54,366628.0,18.3231,18.3922,18.2738,18.2935,366628.0
2018-11-21 15:30:00,18.53,18.53,18.37,18.37,872428.0,18.2837,18.2837,18.1258,18.1258,872428.0
2018-11-23 09:30:00,18.08,18.48,18.07,18.4,1027952.0,17.8396,18.2343,17.8298,18.1554,1027952.0
2018-11-23 10:00:00,18.4,18.43,18.25,18.27,319616.0,18.1554,18.185,18.0074,18.0271,319616.0
2018-11-23 10:30:00,18.27,18.36,18.23,18.33,183108.0,18.0271,18.1159,17.9877,18.0863,183108.0
2018-11-23 11:00:00,18.33,18.39,18.29,18.29,107920.0,18.0863,18.1455,18.0469,18.0469,107920.0
2018-11-23 11:30:00,18.28,18.3,18.16,18.18,164524.0,18.037,18.0567,17.9186,17.9383,164524.0
2018-11-23 12:00:00,18.17,18.27,18.14,18.23,107956.0,17.9285,18.0271,17.8989,17.9877,107956.0
2018-11-23 12:30:00,18.22,18.24,18.1,18.1,228064.0,17.9778,17.9975,17.8594,17.8594,228064.0
2018-11-26 09:30:00,18.59,18.8,18.46,18.8,1783352.0,18.3429,18.5501,18.2146,18.5501,1783352.0
2018-11-26 10:00:00,18.8,18.83,18.64,18.68,516032.0,18.5501,18.5797,18.3922,18.4317,516032.0
2018-11-26 10:30:00,18.7,18.79,18.63,18.77,561048.0,18.4514,18.5402,18.3823,18.5205,561048.0
2018-11-26 11:00:00,18.77,18.8,18.66,18.72,233664.0,18.5205,18.5501,18.4119,18.4711,233664.0
2018-11-26 11:30:00,18.69,18.7,18.58,18.65,258976.0,18.4415,18.4514,18.333,18.4021,258976.0
2018-11-26 12:00:00,18.66,18.74,18.55,18.57,254520.0,18.4119,18.4909,18.3034,18.3231,254520.0
2018-11-26 12:30:00,18.57,18.57,18.45,18.57,262888.0,18.3231,18.3231,18.2047,18.3231,262888.0
2018-11-26 13:00:00,18.59,18.67,18.55,18.63,113896.0,18.3429,18.4218,18.3034,18.3823,113896.0
2018-11-26 13:30:00,18.63,18.75,18.6,18.75,182884.0,18.3823,18.5007,18.3527,18.5007,182884.0
2018-11-26 14:00:00,18.75,18.83,18.73,18.8,278696.0,18.5007,18.5797,18.481,18.5501,278696.0
2018-11-26 14:30:00,18.8,18.89,18.79,18.89,302680.0,18.5501,18.6389,18.5402,18.6389,302680.0
2018-11-26 15:00:00,18.88,18.92,18.82,18.84,269980.0,18.629,18.6685,18.5698,18.5895,269980.0
2018-11-26 15:30:00,18.84,18.95,18.84,18.94,846716.0,18.5895,18.6981,18.5895,18.6882,846716.0
2018-11-27 09:30:00,18.73,18.86,18.54,18.84,756488.0,18.481,18.6093,18.2935,18.5895,756488.0
2018-11-27 10:00:00,18.85,19.09,18.75,18.95,694012.0,18.5994,18.8362,18.5007,18.6981,694012.0
2018-11-27 10:30:00,18.95,19.08,18.86,19.06,272880.0,18.6981,18.8264,18.6093,18.8066,272880.0
2018-11-27 11:00:00,19.04,19.16,19.01,19.07,297784.0,18.7869,18.9053,18.7573,18.8165,297784.0
2018-11-27 11:30:00,19.06,19.09,18.94,19.07,274584.0,18.8066,18.8362,18.6882,18.8165,274584.0
2018-11-27 12:00:00,19.07,19.08,18.89,18.9,191876.0,18.8165,18.8264,18.6389,18.6487,191876.0
2018-11-27 12:30:00,18.9,18.99,18.85,18.88,181344.0,18.6487,18.7376,18.5994,18.629,181344.0
2018-11-27 13:00:00,18.88,18.98,18.81,18.94,279300.0,18.629,18.7277,18.5599,18.6882,279300.0
2018-11-27 13:30:00,18.93,19.06,18.93,19.06,158272.0,18.6783,18.8066,18.6783,18.8066,158272.0
2018-11-27 14:00:00,19.05,19.14,19.03,19.11,382688.0,18.7968,18.8856,18.777,18.856,382688.0
2018-11-27 14:30:00,19.11,19.13,19.01,19.01,230048.0,18.856,18.8757,18.7573,18.7573,230048.0
2018-11-27 15:00:00,18.99,19.02,18.93,18.97,139596.0,18.7376,18.7672,18.6783,18.7178,139596.0
2018-11-27 15:30:00,18.97,19.08,18.94,19.08,482268.0,18.7178,18.8264,18.6882,18.8264,482268.0
2018-11-28 09:30:00,19.34,19.4,19.23,19.29,934480.0,19.0829,19.1421,18.9744,19.0336,934480.0
2018-11-28 10:00:00,19.29,19.37,19.2,19.23,334092.0,19.0336,19.1125,18.9448,18.9744,334092.0
2018-11-28 10:30:00,19.24,19.24,19.12,19.17,437400.0,18.9842,18.9842,18.8658,18.9152,437400.0
2018-11-28 11:00:00,19.17,19.28,19.16,19.18,225264.0,18.9152,19.0237,18.9053,18.925,225264.0
2018-11-28 11:30:00,19.18,19.3,19.17,19.27,326760.0,18.925,19.0434,18.9152,19.0138,326760.0
2018-11-28 12:00:00,19.28,19.91,19.28,19.88,1387112.0,19.0237,19.6453,19.0237,19.6157,1387112.0
2018-11-28 12:30:00,19.89,19.95,19.79,19.79,876776.0,19.6256,19.6848,19.5269,19.5269,876776.0
2018-11-28 13:00:00,19.8,19.9,19.7,19.89,271848.0,19.5368,19.6355,19.4381,19.6256,271848.0
2018-11-28 13:30:00,19.88,20.09,19.88,20.03,636996.0,19.6157,19.8229,19.6157,19.7637,636996.0
2018-11-28 14:00:00,20.05,20.1,19.95,20.02,388136.0,19.7835,19.8328,19.6848,19.7539,388136.0
2018-11-28 14:30:00,20.02,20.08,19.99,19.99,340688.0,19.7539,19.8131,19.7243,19.7243,340688.0
2018-11-28 15:00:00,19.98,20.13,19.95,20.13,396536.0,19.7144,19.8624,19.6848,19.8624,396536.0
2018-11-28 15:30:00,20.11,20.28,20.09,20.28,939456.0,19.8427,20.0104,19.8229,20.0104,939456.0
2018-11-29 09:30:00,20.12,20.22,20.02,20.14,847876.0,19.8525,19.9512,19.7539,19.8723,847876.0
2018-11-29 10:00:00,20.12,20.18,19.94,19.96,439616.0,19.8525,19.9117,19.6749,19.6947,439616.0
2018-11-29 10:30:00,19.96,20.15,19.83,19.87,811448.0,19.6947,19.8821,19.5664,19.6059,811448.0
2018-11-29 11:00:00,19.87,20.02,19.85,20.02,543896.0,19.6059,19.7539,19.5861,19.7539,543896.0
2018-11-29 11:30:00,20.03,20.15,19.99,20.11,303164.0,19.7637,19.8821,19.7243,19.8427,303164.0
2018-11-29 12:00:00,20.11,20.12,20.02,20.11,141656.0,19.8427,19.8525,19.7539,19.8427,141656.0
2018-11-29 12:30:00,20.11,20.21,20.09,20.21,102368.0,19.8427,19.9413,19.8229,19.9413,102368.0
2018-11-29 13:00:00,20.19,20.19,20.1,20.15,48492.0,19.9216,19.9216,19.8328,19.8821,48492.0
2018-11-29 13:30:00,20.16,20.23,20.11,20.17,219912.0,19.892,19.9611,19.8427,19.9019,219912.0
2018-11-29 14:00:00,20.17,20.35,20.13,20.31,513296.0,19.9019,20.0795,19.8624,20.04,513296.0
2018-11-29 14:30:00,20.31,20.41,20.29,20.41,260396.0,20.04,20.1387,20.0203,20.1387,260396.0
2018-11-29 15:00:00,20.42,20.42,20.29,20.33,204344.0,20.1485,20.1485,20.0203,20.0597,204344.0
2018-11-29 15:30:00,20.32,20.32,20.13,20.15,585888.0,20.0499,20.0499,19.8624,19.8821,585888.0
2018-11-30 09:30:00,20.2,20.21,20.03,20.14,452700.0,19.9315,19.9413,19.7637,19.8723,452700.0
2018-11-30 10:00:00,20.13,20.21,20.07,20.17,159784.0,19.8624,19.9413,19.8032,19.9019,159784.0
2018-11-30 10:30:00,20.19,20.35,20.18,20.26,363116.0,19.9216,20.0795,19.9117,19.9907,363116.0
2018-11-30 11:00:00,20.24,20.24,20.15,20.16,376984.0,19.9709,19.9709,19.8821,19.892,376984.0
2018-11-30 11:30:00,20.16,20.28,20.13,20.26,150884.0,19.892,20.0104,19.8624,19.9907,150884.0
2018-11-30 12:00:00,20.25,20.25,20.16,20.17,174396.0,19.9808,19.9808,19.892,19.9019,174396.0
2018-11-30 12:30:00,20.16,20.19,20.12,20.13,141532.0,19.892,19.9216,19.8525,19.8624,141532.0
2018-11-30 13:00:00,20.12,20.15,20.07,20.14,94716.0,19.8525,19.8821,19.8032,19.8723,94716.0
2018-11-30 13:30:00,20.14,20.31,20.13,20.29,361088.0,19.8723,20.04,19.8624,20.0203,361088.0
2018-11-30 14:00:00,20.29,20.3,20.22,20.27,228884.0,20.0203,20.0301,19.9512,20.0005,228884.0
2018-11-30 14:30:00,20.27,20.31,20.24,20.24,195756.0,20.0005,20.04,19.9709,19.9709,195756.0
2018-11-30 15:00:00,20.26,20.43,20.25,20.41,359316.0,19.9907,20.1584,19.9808,20.1387,359316.0
2018-11-30 15:30:00,20.4,20.46,20.33,20.45,785540.0,20.1288,20.188,20.0597,20.1781,785540.0
2018-12-03 09:30:00,21.34,21.39,20.96,21.04,1572192.0,21.0563,21.1056,20.6814,20.7603,1572192.0
2018-12-03 10:00:00,21.05,21.35,21.03,21.28,684656.0,20.7702,21.0662,20.7504,20.9971,684656.0
2018-12-03 10:30:00,21.27,21.27,20.99,21.0,649812.0,20.9872,20.9872,20.711,20.7208,649812.0
2018-12-03 11:00:00,21.0,21.14,20.95,21.09,585476.0,20.7208,20.859,20.6715,20.8096,585476.0
2018-12-03 11:30:00,21.11,21.13,20.9,20.93,369376.0,20.8294,20.8491,20.6222,20.6518,369376.0
2018-12-03 12:00:00,20.94,21.05,20.94,21.05,239968.0,20.6616,20.7702,20.6616,20.7702,239968.0
2018-12-03 12:30:00,21.06,21.13,20.98,21.04,179376.0,20.78,20.8491,20.7011,20.7603,179376.0
2018-12-03 13:00:00,21.05,21.14,21.04,21.09,379140.0,20.7702,20.859,20.7603,20.8096,379140.0
2018-12-03 13:30:00,21.05,21.06,20.88,20.95,198888.0,20.7702,20.78,20.6024,20.6715,198888.0
2018-12-03 14:00:00,20.96,21.04,20.84,21.03,320848.0,20.6814,20.7603,20.563,20.7504,320848.0
2018-12-03 14:30:00,21.02,21.08,20.98,21.01,177392.0,20.7406,20.7998,20.7011,20.7307,177392.0
2018-12-03 15:00:00,21.0,21.11,20.93,21.1,433980.0,20.7208,20.8294,20.6518,20.8195,433980.0
2018-12-03 15:30:00,21.09,21.16,21.04,21.14,748260.0,20.8096,20.8787,20.7603,20.859,748260.0
2018-12-04 09:30:00,20.92,21.02,20.81,20.91,728216.0,20.6419,20.7406,20.5334,20.632,728216.0
2018-12-04 10:00:00,20.91,21.04,20.87,20.96,334140.0,20.632,20.7603,20.5926,20.6814,334140.0
2018-12-04 10:30:00,20.95,20.99,20.89,20.89,137668.0,20.6715,20.711,20.6123,20.6123,137668.0
2018-12-04 11:00:00,20.88,20.93,20.77,20.79,374476.0,20.6024,20.6518,20.4939,20.5136,374476.0
2018-12-04 11:30:00,20.78,20.79,20.7,20.7,345348.0,20.5038,20.5136,20.4248,20.4248,345348.0
2018-12-04 12:00:00,20.7,20.7,20.13,20.14,1240916.0,20.4248,20.4248,19.8624,19.8723,1240916.0
2018-12-04 12:30:00,20.11,20.21,19.92,20.07,1016104.0,19.8427,19.9413,19.6552,19.8032,1016104.0
2018-12-04 13:00:00,20.06,20.13,19.79,19.87,539032.0,19.7933,19.8624,19.5269,19.6059,539032.0
2018-12-04 13:30:00,19.87,19.95,19.6,19.9,1045756.0,19.6059,19.6848,19.3394,19.6355,1045756.0
2018-12-04 14:00:00,19.9,20.06,19.83,19.89,623624.0,19.6355,19.7933,19.5664,19.6256,623624.0
2018-12-04 14:30:00,19.92,20.11,19.92,19.93,479360.0,19.6552,19.8427,19.6552,19.6651,479360.0
2018-12-04 15:00:00,19.92,19.92,19.63,19.65,601372.0,19.6552,19.6552,19.369,19.3888,601372.0
2018-12-04 15:30:00,19.63,19.72,19.48,19.55,978092.0,19.369,19.4578,19.221,19.2901,978092.0
2018-12-06 09:30:00,18.75,19.15,18.65,18.82,3131972.0,18.5007,18.8954,18.4021,18.5698,3131972.0
2018-12-06 10:00:00,18.79,19.1,18.78,19.05,1043660.0,18.5402,18.8461,18.5303,18.7968,1043660.0
2018-12-06 10:30:00,19.06,19.08,18.81,18.83,791476.0,18.8066,18.8264,18.5599,18.5797,791476.0
2018-12-06 11:00:00,18.86,18.89,18.59,18.63,1384400.0,18.6093,18.6389,18.3429,18.3823,1384400.0
2018-12-06 11:30:00,18.63,19.13,18.63,19.13,816448.0,18.3823,18.8757,18.3823,18.8757,816448.0
2018-12-06 12:00:00,19.11,19.4,19.02,19.38,522328.0,18.856,19.1421,18.7672,19.1224,522328.0
2018-12-06 12:30:00,19.37,19.54,19.3,19.45,826276.0,19.1125,19.2802,19.0434,19.1914,826276.0
2018-12-06 13:00:00,19.45,19.45,19.19,19.21,392464.0,19.1914,19.1914,18.9349,18.9546,392464.0
2018-12-06 13:30:00,19.17,19.51,19.11,19.51,816464.0,18.9152,19.2506,18.856,19.2506,816464.0
2018-12-06 14:00:00,19.51,19.58,19.23,19.39,726008.0,19.2506,19.3197,18.9744,19.1322,726008.0
2018-12-06 14:30:00,19.39,19.45,19.14,19.4,535032.0,19.1322,19.1914,18.8856,19.1421,535032.0
2018-12-06 15:00:00,19.43,19.54,19.34,19.49,461160.0,19.1717,19.2802,19.0829,19.2309,461160.0
2018-12-06 15:30:00,19.47,19.79,19.47,19.79,1488412.0,19.2112,19.5269,19.2112,19.5269,1488412.0
2018-12-07 09:30:00,19.61,19.85,19.56,19.69,1169764.0,19.3493,19.5861,19.3,19.4282,1169764.0
2018-12-07 10:00:00,19.7,19.78,19.24,19.37,1040580.0,19.4381,19.517,18.9842,19.1125,1040580.0
2018-12-07 10:30:00,19.36,19.4,19.15,19.28,761700.0,19.1026,19.1421,18.8954,19.0237,761700.0
2018-12-07 11:00:00,19.29,19.31,18.9,18.99,1054576.0,19.0336,19.0533,18.6487,18.7376,1054576.0
2018-12-07 11:30:00,18.98,19.13,18.83,18.84,643504.0,18.7277,18.8757,18.5797,18.5895,643504.0
2018-12-07 12:00:00,18.83,19.02,18.82,18.9,494648.0,18.5797,18.7672,18.5698,18.6487,494648.0
2018-12-07 12:30:00,18.9,19.0,18.7,18.96,909920.0,18.6487,18.7474,18.4514,18.708,909920.0
2018-12-07 13:00:00,18.94,19.05,18.81,18.93,637492.0,18.6882,18.7968,18.5599,18.6783,637492.0
2018-12-07 13:30:00,18.93,18.94,18.7,18.71,401748.0,18.6783,18.6882,18.4514,18.4613,401748.0
2018-12-07 14:00:00,18.71,18.82,18.6,18.75,783200.0,18.4613,18.5698,18.3527,18.5007,783200.0
2018-12-07 14:30:00,18.78,18.79,18.44,18.46,770228.0,18.5303,18.5402,18.1949,18.2146,770228.0
2018-12-07 15:00:00,18.46,18.6,18.36,18.58,1043192.0,18.2146,18.3527,18.1159,18.333,1043192.0
2018-12-07 15:30:00,18.58,18.77,18.47,18.49,836756.0,18.333,18.5205,18.2245,18.2442,836756.0
2018-12-10 09:30:00,18.42,18.8,18.3,18.39,1966444.0,18.1751,18.5501,18.0567,18.1455,1966444.0
2018-12-10 10:00:00,18.39,18.71,18.35,18.53,1041952.0,18.1455,18.4613,18.1061,18.2837,1041952.0
2018-12-10 10:30:00,18.5,18.58,18.25,18.3,910220.0,18.2541,18.333,18.0074,18.0567,910220.0
2018-12-10 11:00:00,18.27,18.27,18.04,18.2,1230520.0,18.0271,18.0271,17.8002,17.9581,1230520.0
2018-12-10 11:30:00,18.19,18.48,18.18,18.31,935576.0,17.9482,18.2343,17.9383,18.0666,935576.0
2018-12-10 12:00:00,18.3,18.39,18.17,18.21,503408.0,18.0567,18.1455,17.9285,17.9679,503408.0
2018-12-10 12:30:00,18.21,18.71,18.2,18.63,942828.0,17.9679,18.4613,17.9581,18.3823,942828.0
2018-12-10 13:00:00,18.64,18.71,18.5,18.5,819612.0,18.3922,18.4613,18.2541,18.2541,819612.0
2018-12-10 13:30:00,18.5,18.8,18.5,18.7,493852.0,18.2541,18.5501,18.2541,18.4514,493852.0
2018-12-10 14:00:00,18.71,18.81,18.61,18.75,798192.0,18.4613,18.5599,18.3626,18.5007,798192.0
2018-12-10 14:30:00,18.77,18.94,18.73,18.75,903160.0,18.5205,18.6882,18.481,18.5007,903160.0
2018-12-10 15:00:00,18.75,18.82,18.67,18.8,427968.0,18.5007,18.5698,18.4218,18.5501,427968.0
2018-12-10 15:30:00,18.81,19.03,18.81,18.86,842952.0,18.5599,18.777,18.5599,18.6093,842952.0
2018-12-11 09:30:00,19.47,19.5,19.31,19.36,1893460.0,19.2112,19.2408,19.0533,19.1026,1893460.0
2018-12-11 10:00:00,19.36,19.46,19.2,19.44,684156.0,19.1026,19.2013,18.9448,19.1816,684156.0
2018-12-11 10:30:00,19.45,19.48,19.15,19.22,407924.0,19.1914,19.221,18.8954,18.9645,407924.0
2018-12-11 11:00:00,19.2,19.26,19.11,19.21,783288.0,18.9448,19.004,18.856,18.9546,783288.0
2018-12-11 11:30:00,19.19,19.25,19.08,19.23,341032.0,18.9349,18.9941,18.8264,18.9744,341032.0
2018-12-11 12:00:00,19.21,19.21,18.91,19.02,609552.0,18.9546,18.9546,18.6586,18.7672,609552.0
2018-12-11 12:30:00,19.05,19.1,18.97,19.03,319696.0,18.7968,18.8461,18.7178,18.777,319696.0
2018-12-11 13:00:00,19.01,19.07,18.94,19.0,182460.0,18.7573,18.8165,18.6882,18.7474,182460.0
2018-12-11 13:30:00,18.98,19.01,18.71,18.74,619392.0,18.7277,18.7573,18.4613,18.4909,619392.0
2018-12-11 14:00:00,18.73,18.99,18.67,18.98,435100.0,18.481,18.7376,18.4218,18.7277,435100.0
2018-12-11 14:30:00,18.98,19.17,18.98,19.07,564552.0,18.7277,18.9152,18.7277,18.8165,564552.0
2018-12-11 15:00:00,19.06,19.29,18.98,19.18,506488.0,18.8066,19.0336,18.7277,18.925,506488.0
2018-12-11 15:30:00,19.18,19.31,18.98,18.99,420360.0,18.925,19.0533,18.7277,18.7376,420360.0
2018-12-12 09:30:00,19.56,19.58,19.4,19.58,1014292.0,19.3,19.3197,19.1421,19.3197,1014292.0
2018-12-12 10:00:00,19.59,19.72,19.53,19.62,798156.0,19.3296,19.4578,19.2704,19.3592,798156.0
2018-12-12 10:30:00,19.62,19.77,19.58,19.77,467404.0,19.3592,19.5072,19.3197,19.5072,467404.0
2018-12-12 11:00:00,19.76,19.88,19.71,19.81,639452.0,19.4973,19.6157,19.448,19.5467,639452.0
2018-12-12 11:30:00,19.82,19.88,19.75,19.85,281456.0,19.5565,19.6157,19.4874,19.5861,281456.0
2018-12-12 12:00:00,19.88,19.89,19.75,19.83,404852.0,19.6157,19.6256,19.4874,19.5664,404852.0
2018-12-12 12:30:00,19.84,19.9,19.78,19.87,281064.0,19.5763,19.6355,19.517,19.6059,281064.0
2018-12-12 13:00:00,19.89,19.92,19.85,19.88,166484.0,19.6256,19.6552,19.5861,19.6157,166484.0
2018-12-12 13:30:00,19.88,19.89,19.76,19.8,254008.0,19.6157,19.6256,19.4973,19.5368,254008.0
2018-12-12 14:00:00,19.79,19.8,19.48,19.52,509840.0,19.5269,19.5368,19.221,19.2605,509840.0
2018-12-12 14:30:00,19.5,19.57,19.4,19.54,502412.0,19.2408,19.3098,19.1421,19.2802,502412.0
2018-12-12 15:00:00,19.52,19.64,19.43,19.44,455332.0,19.2605,19.3789,19.1717,19.1816,455332.0
2018-12-12 15:30:00,19.44,19.6,19.31,19.33,1145720.0,19.1816,19.3394,19.0533,19.073,1145720.0
2018-12-13 09:30:00,19.55,19.7,19.41,19.43,769336.0,19.2901,19.4381,19.152,19.1717,769336.0
2018-12-13 10:00:00,19.45,19.74,19.45,19.53,583588.0,19.1914,19.4776,19.1914,19.2704,583588.0
2018-12-13 10:30:00,19.55,19.55,19.21,19.37,803268.0,19.2901,19.2901,18.9546,19.1125,803268.0
2018-12-13 11:00:00,19.36,19.41,19.22,19.36,383332.0,19.1026,19.152,18.9645,19.1026,383332.0
2018-12-13 11:30:00,19.35,19.49,19.25,19.25,444436.0,19.0928,19.2309,18.9941,18.9941,444436.0
2018-12-13 12:00:00,19.25,19.27,19.11,19.17,362776.0,18.9941,19.0138,18.856,18.9152,362776.0
2018-12-13 12:30:00,19.15,19.3,19.15,19.23,224688.0,18.8954,19.0434,18.8954,18.9744,224688.0
2018-12-13 13:00:00,19.23,19.26,19.12,19.19,186884.0,18.9744,19.004,18.8658,18.9349,186884.0
2018-12-13 13:30:00,19.21,19.41,19.21,19.23,385232.0,18.9546,19.152,18.9546,18.9744,385232.0
2018-12-13 14:00:00,19.24,19.25,19.08,19.18,278264.0,18.9842,18.9941,18.8264,18.925,278264.0
2018-12-13 14:30:00,19.17,19.29,19.11,19.24,227984.0,18.9152,19.0336,18.856,18.9842,227984.0
2018-12-13 15:00:00,19.26,19.32,19.16,19.26,141512.0,19.004,19.0632,18.9053,19.004,141512.0
2018-12-13 15:30:00,19.26,19.42,19.22,19.34,770712.0,19.004,19.1618,18.9645,19.0829,770712.0
2018-12-14 09:30:00,18.89,18.93,18.69,18.93,1063132.0,18.6389,18.6783,18.4415,18.6783,1063132.0
2018-12-14 10:00:00,18.91,19.01,18.83,18.85,391284.0,18.6586,18.7573,18.5797,18.5994,391284.0
2018-12-14 10:30:00,18.83,19.02,18.78,18.94,473812.0,18.5797,18.7672,18.5303,18.6882,473812.0
2018-12-14 11:00:00,18.92,19.02,18.8,18.86,475224.0,18.6685,18.7672,18.5501,18.6093,475224.0
2018-12-14 11:30:00,18.86,18.93,18.62,18.63,547652.0,18.6093,18.6783,18.3725,18.3823,547652.0
2018-12-14 12:00:00,18.67,18.75,18.64,18.75,364020.0,18.4218,18.5007,18.3922,18.5007,364020.0
2018-12-14 12:30:00,18.75,18.81,18.68,18.7,381600.0,18.5007,18.5599,18.4317,18.4514,381600.0
2018-12-14 13:00:00,18.68,18.78,18.64,18.67,280160.0,18.4317,18.5303,18.3922,18.4218,280160.0
2018-12-14 13:30:00,18.65,18.65,18.53,18.59,304676.0,18.4021,18.4021,18.2837,18.3429,304676.0
2018-12-14 14:00:00,18.57,18.64,18.53,18.61,203724.0,18.3231,18.3922,18.2837,18.3626,203724.0
2018-12-14 14:30:00,18.62,18.62,18.36,18.49,346064.0,18.3725,18.3725,18.1159,18.2442,346064.0
2018-12-14 15:00:00,18.48,18.57,18.42,18.46,461372.0,18.2343,18.3231,18.1751,18.2146,461372.0
2018-12-14 15:30:00,18.46,18.5,18.3,18.36,893676.0,18.2146,18.2541,18.0567,18.1159,893676.0
2018-12-17 09:30:00,18.23,18.26,17.83,18.0,1730308.0,17.9877,18.0173,17.593,17.7607,1730308.0
2018-12-17 10:00:00,18.0,18.29,17.96,18.23,969476.0,17.7607,18.0469,17.7212,17.9877,969476.0
2018-12-17 10:30:00,18.23,18.34,18.06,18.27,598960.0,17.9877,18.0962,17.8199,18.0271,598960.0
2018-12-17 11:00:00,18.28,18.46,18.27,18.37,573548.0,18.037,18.2146,18.0271,18.1258,573548.0
2018-12-17 11:30:00,18.37,18.45,18.25,18.45,317184.0,18.1258,18.2047,18.0074,18.2047,317184.0
2018-12-17 12:00:00,18.45,18.51,18.31,18.33,657172.0,18.2047,18.2639,18.0666,18.0863,657172.0
2018-12-17 12:30:00,18.32,18.33,18.04,18.05,430548.0,18.0765,18.0863,17.8002,17.81,430548.0
2018-12-17 13:00:00,18.04,18.11,17.9,17.95,826984.0,17.8002,17.8693,17.662,17.7114,826984.0
2018-12-17 13:30:00,17.93,18.0,17.75,17.77,1096056.0,17.6916,17.7607,17.514,17.5338,1096056.0
2018-12-17 14:00:00,17.77,17.81,17.62,17.64,774920.0,17.5338,17.5732,17.3858,17.4055,774920.0
2018-12-17 14:30:00,17.65,17.79,17.6,17.65,614048.0,17.4154,17.5535,17.366,17.4154,614048.0
2018-12-17 15:00:00,17.65,17.67,17.35,17.4,1361292.0,17.4154,17.4351,17.1194,17.1687,1361292.0
2018-12-17 15:30:00,17.41,17.58,17.27,17.57,1780116.0,17.1786,17.3463,17.0404,17.3364,1780116.0
2018-12-18 09:30:00,17.83,17.96,17.73,17.93,1162300.0,17.593,17.7212,17.4943,17.6916,1162300.0
2018-12-18 10:00:00,17.93,17.95,17.75,17.9,523160.0,17.6916,17.7114,17.514,17.662,523160.0
2018-12-18 10:30:00,17.89,17.96,17.76,17.87,576688.0,17.6522,17.7212,17.5239,17.6324,576688.0
2018-12-18 11:00:00,17.89,17.94,17.68,17.74,318552.0,17.6522,17.7015,17.445,17.5042,318552.0
2018-12-18 11:30:00,17.75,17.88,17.75,17.81,383080.0,17.514,17.6423,17.514,17.5732,383080.0
2018-12-18 12:00:00,17.81,18.09,17.81,18.03,520768.0,17.5732,17.8495,17.5732,17.7903,520768.0
2018-12-18 12:30:00,18.01,18.11,18.0,18.07,355340.0,17.7706,17.8693,17.7607,17.8298,355340.0
2018-12-18 13:00:00,18.08,18.09,17.98,18.0,223944.0,17.8396,17.8495,17.741,17.7607,223944.0
2018-12-18 13:30:00,18.0,18.0,17.83,17.87,243860.0,17.7607,17.7607,17.593,17.6324,243860.0
2018-12-18 14:00:00,17.86,18.01,17.86,17.92,391664.0,17.6226,17.7706,17.6226,17.6818,391664.0
2018-12-18 14:30:00,17.94,17.94,17.56,17.57,684428.0,17.7015,17.7015,17.3266,17.3364,684428.0
2018-12-18 15:00:00,17.57,17.69,17.46,17.62,891636.0,17.3364,17.4548,17.2279,17.3858,891636.0
2018-12-18 15:30:00,17.63,17.98,17.63,17.77,1239424.0,17.3956,17.741,17.3956,17.5338,1239424.0
2018-12-19 09:30:00,17.73,18.18,17.66,18.11,907496.0,17.4943,17.9383,17.4252,17.8693,907496.0
2018-12-19 10:00:00,18.11,18.2,18.08,18.15,462428.0,17.8693,17.9581,17.8396,17.9087,462428.0
2018-12-19 10:30:00,18.16,18.22,18.08,18.15,296644.0,17.9186,17.9778,17.8396,17.9087,296644.0
2018-12-19 11:00:00,18.16,18.16,17.95,18.0,171808.0,17.9186,17.9186,17.7114,17.7607,171808.0
2018-12-19 11:30:00,18.0,18.14,17.97,18.14,162916.0,17.7607,17.8989,17.7311,17.8989,162916.0
2018-12-19 12:00:00,18.14,18.2,18.12,18.16,321640.0,17.8989,17.9581,17.8791,17.9186,321640.0
2018-12-19 12:30:00,18.16,18.17,18.04,18.04,220128.0,17.9186,17.9285,17.8002,17.8002,220128.0
2018-12-19 13:00:00,18.03,18.05,17.91,17.96,272936.0,17.7903,17.81,17.6719,17.7212,272936.0
2018-12-19 13:30:00,17.97,18.21,17.95,18.21,248420.0,17.7311,17.9679,17.7114,17.9679,248420.0
2018-12-19 14:00:00,18.22,18.3,17.38,17.8,2135316.0,17.9778,18.0567,17.149,17.5634,2135316.0
2018-12-19 14:30:00,17.79,17.95,17.03,17.15,2346904.0,17.5535,17.7114,16.8036,16.922,2346904.0
2018-12-19 15:00:00,17.15,17.15,16.63,16.87,2660244.0,16.922,16.922,16.4089,16.6457,2660244.0
2018-12-19 15:30:00,16.87,17.1,16.75,16.95,2273288.0,16.6457,16.8727,16.5273,16.7247,2273288.0
2018-12-20 09:30:00,16.82,17.06,16.73,17.04,1836700.0,16.5964,16.8332,16.5076,16.8135,1836700.0
2018-12-20 10:00:00,17.02,17.18,16.86,16.92,979788.0,16.7937,16.9516,16.6359,16.6951,979788.0
2018-12-20 10:30:00,16.89,17.06,16.8,16.88,966968.0,16.6655,16.8332,16.5767,16.6556,966968.0
2018-12-20 11:00:00,16.86,16.89,16.47,16.54,1114932.0,16.6359,16.6655,16.2511,16.3201,1114932.0
2018-12-20 11:30:00,16.53,16.59,16.17,16.37,1424820.0,16.3103,16.3695,15.955,16.1524,1424820.0
2018-12-20 12:00:00,16.39,16.58,16.23,16.57,907784.0,16.1721,16.3596,16.0142,16.3497,907784.0
2018-12-20 12:30:00,16.55,16.61,16.36,16.52,771052.0,16.33,16.3892,16.1425,16.3004,771052.0
2018-12-20 13:00:00,16.53,16.53,16.31,16.42,501736.0,16.3103,16.3103,16.0932,16.2017,501736.0
2018-12-20 13:30:00,16.41,16.44,16.25,16.28,1131520.0,16.1918,16.2215,16.034,16.0636,1131520.0
2018-12-20 14:00:00,16.29,16.38,15.98,16.36,2022620.0,16.0734,16.1622,15.7676,16.1425,2022620.0
2018-12-20 14:30:00,16.36,16.71,16.32,16.53,1390988.0,16.1425,16.4879,16.103,16.3103,1390988.0
2018-12-20 15:00:00,16.49,16.7,16.34,16.5,830984.0,16.2708,16.478,16.1228,16.2807,830984.0
2018-12-20 15:30:00,16.52,16.64,16.29,16.43,981064.0,16.3004,16.4188,16.0734,16.2116,981064.0
2018-12-21 09:30:00,16.55,16.68,16.38,16.47,2130864.0,16.33,16.4583,16.1622,16.2511,2130864.0
2018-12-21 10:00:00,16.45,16.77,16.23,16.63,2581716.0,16.2313,16.5471,16.0142,16.4089,2581716.0
2018-12-21 10:30:00,16.64,16.64,16.34,16.4,683744.0,16.4188,16.4188,16.1228,16.182,683744.0
2018-12-21 11:00:00,16.36,16.36,16.08,16.28,1197920.0,16.1425,16.1425,15.8662,16.0636,1197920.0
2018-12-21 11:30:00,16.3,16.31,15.97,15.99,1087036.0,16.0833,16.0932,15.7577,15.7774,1087036.0
2018-12-21 12:00:00,16.0,16.02,15.65,15.68,1735896.0,15.7873,15.807,15.442,15.4716,1735896.0
2018-12-21 12:30:00,15.67,15.97,15.53,15.76,1951712.0,15.4617,15.7577,15.3235,15.5505,1951712.0
2018-12-21 13:00:00,15.77,15.94,15.69,15.82,987336.0,15.5604,15.7281,15.4814,15.6097,987336.0
2018-12-21 13:30:00,15.8,15.97,15.71,15.78,668176.0,15.59,15.7577,15.5012,15.5702,668176.0
2018-12-21 14:00:00,15.75,15.86,15.64,15.68,1554484.0,15.5406,15.6492,15.4321,15.4716,1554484.0
2018-12-21 14:30:00,15.7,15.79,15.59,15.68,576472.0,15.4913,15.5801,15.3828,15.4716,576472.0
2018-12-21 15:00:00,15.71,15.72,15.34,15.34,1298408.0,15.5012,15.511,15.1361,15.1361,1298408.0
2018-12-21 15:30:00,15.34,15.47,15.21,15.38,2452268.0,15.1361,15.2643,15.0078,15.1755,2452268.0
2018-12-24 09:30:00,15.15,15.38,14.75,14.91,2434968.0,14.9486,15.1755,14.5539,14.7118,2434968.0
2018-12-24 10:00:00,14.91,15.13,14.77,15.09,1372424.0,14.7118,14.9289,14.5737,14.8894,1372424.0
2018-12-24 10:30:00,15.11,15.54,15.08,15.33,2148480.0,14.9091,15.3334,14.8795,15.1262,2148480.0
2018-12-24 11:00:00,15.34,15.42,15.06,15.09,871704.0,15.1361,15.215,14.8598,14.8894,871704.0
2018-12-24 11:30:00,15.1,15.18,14.91,14.95,902256.0,14.8993,14.9782,14.7118,14.7513,902256.0
2018-12-24 12:00:00,14.99,15.06,14.83,14.92,617288.0,14.7907,14.8598,14.6329,14.7217,617288.0
2018-12-24 12:30:00,14.92,14.99,14.61,14.61,1179796.0,14.7217,14.7907,14.4158,14.4158,1179796.0
2018-12-26 09:30:00,14.92,15.29,14.92,15.0,1902580.0,14.7306,15.0959,14.7306,14.8096,1902580.0
2018-12-26 10:00:00,14.99,15.09,14.77,14.9,1233108.0,14.7997,14.8985,14.5825,14.7109,1233108.0
2018-12-26 10:30:00,14.92,14.97,14.72,14.74,752400.0,14.7306,14.78,14.5332,14.5529,752400.0
2018-12-26 11:00:00,14.77,15.12,14.72,15.1,1078772.0,14.5825,14.9281,14.5332,14.9083,1078772.0
2018-12-26 11:30:00,15.1,15.38,15.06,15.37,885152.0,14.9083,15.1848,14.8688,15.1749,885152.0
2018-12-26 12:00:00,15.37,15.62,15.35,15.48,1171084.0,15.1749,15.4217,15.1552,15.2835,1171084.0
2018-12-26 12:30:00,15.48,15.75,15.45,15.71,871596.0,15.2835,15.5501,15.2539,15.5106,871596.0
2018-12-26 13:00:00,15.73,15.73,15.47,15.58,1219644.0,15.5303,15.5303,15.2736,15.3822,1219644.0
2018-12-26 13:30:00,15.59,15.83,15.56,15.83,805276.0,15.3921,15.6291,15.3625,15.6291,805276.0
2018-12-26 14:00:00,15.83,15.83,15.63,15.69,1100520.0,15.6291,15.6291,15.4316,15.4909,1100520.0
2018-12-26 14:30:00,15.7,15.86,15.69,15.85,608064.0,15.5007,15.6587,15.4909,15.6488,608064.0
2018-12-26 15:00:00,15.84,15.98,15.79,15.97,921964.0,15.6389,15.7772,15.5896,15.7673,921964.0
2018-12-26 15:30:00,15.97,16.42,15.96,16.42,3335028.0,15.7673,16.2116,15.7574,16.2116,3335028.0
2018-12-27 09:30:00,15.99,16.16,15.74,15.86,2296716.0,15.787,15.9549,15.5402,15.6587,2296716.0
2018-12-27 10:00:00,15.87,15.99,15.58,15.59,1150640.0,15.6686,15.787,15.3822,15.3921,1150640.0
2018-12-27 10:30:00,15.6,15.84,15.53,15.67,969164.0,15.402,15.6389,15.3329,15.4711,969164.0
2018-12-27 11:00:00,15.67,15.88,15.58,15.84,591836.0,15.4711,15.6784,15.3822,15.6389,591836.0
2018-12-27 11:30:00,15.85,15.93,15.66,15.79,1091952.0,15.6488,15.7278,15.4612,15.5896,1091952.0
2018-12-27 12:00:00,15.76,15.77,15.49,15.56,462440.0,15.56,15.5698,15.2934,15.3625,462440.0
2018-12-27 12:30:00,15.54,15.68,15.51,15.65,372716.0,15.3428,15.481,15.3131,15.4514,372716.0
2018-12-27 13:00:00,15.65,15.7,15.55,15.55,372980.0,15.4514,15.5007,15.3526,15.3526,372980.0
2018-12-27 13:30:00,15.55,15.6,15.3,15.38,716632.0,15.3526,15.402,15.1058,15.1848,716632.0
2018-12-27 14:00:00,15.37,15.43,15.26,15.42,658880.0,15.1749,15.2342,15.0663,15.2243,658880.0
2018-12-27 14:30:00,15.43,15.76,15.35,15.74,959956.0,15.2342,15.56,15.1552,15.5402,959956.0
2018-12-27 15:00:00,15.76,16.2,15.62,16.17,1269100.0,15.56,15.9944,15.4217,15.9648,1269100.0
2018-12-27 15:30:00,16.18,16.56,16.06,16.56,2958332.0,15.9746,16.3498,15.8562,16.3498,2958332.0
2018-12-28 09:30:00,16.75,16.8,16.46,16.71,2157276.0,16.5374,16.5868,16.2511,16.4979,2157276.0
2018-12-28 10:00:00,16.71,16.72,16.34,16.39,961868.0,16.4979,16.5078,16.1326,16.182,961868.0
2018-12-28 10:30:00,16.37,16.57,16.25,16.41,855684.0,16.1622,16.3597,16.0437,16.2017,855684.0
2018-12-28 11:00:00,16.43,16.58,16.34,16.55,400064.0,16.2215,16.3696,16.1326,16.3399,400064.0
2018-12-28 11:30:00,16.54,16.68,16.5,16.65,423952.0,16.3301,16.4683,16.2906,16.4387,423952.0
2018-12-28 12:00:00,16.65,16.74,16.56,16.66,508460.0,16.4387,16.5275,16.3498,16.4485,508460.0
2018-12-28 12:30:00,16.67,16.75,16.6,16.6,399532.0,16.4584,16.5374,16.3893,16.3893,399532.0
2018-12-28 13:00:00,16.61,16.71,16.52,16.55,281780.0,16.3992,16.4979,16.3103,16.3399,281780.0
2018-12-28 13:30:00,16.57,16.7,16.46,16.66,342224.0,16.3597,16.488,16.2511,16.4485,342224.0
2018-12-28 14:00:00,16.66,16.91,16.66,16.82,849268.0,16.4485,16.6954,16.4485,16.6065,849268.0
2018-12-28 14:30:00,16.82,17.09,16.8,17.06,905300.0,16.6065,16.8731,16.5868,16.8435,905300.0
2018-12-28 15:00:00,17.05,17.08,16.54,16.62,1384700.0,16.8336,16.8632,16.3301,16.409,1384700.0
2018-12-28 15:30:00,16.61,16.63,16.42,16.52,1501260.0,16.3992,16.4189,16.2116,16.3103,1501260.0
2018-12-31 09:30:00,16.85,16.96,16.71,16.8,1086956.0,16.6361,16.7447,16.4979,16.5868,1086956.0
2018-12-31 10:00:00,16.79,16.86,16.66,16.73,886876.0,16.5769,16.646,16.4485,16.5177,886876.0
2018-12-31 10:30:00,16.73,16.73,16.54,16.57,347652.0,16.5177,16.5177,16.3301,16.3597,347652.0
2018-12-31 11:00:00,16.58,16.64,16.49,16.6,1487708.0,16.3696,16.4288,16.2807,16.3893,1487708.0
2018-12-31 11:30:00,16.6,16.69,16.46,16.69,616568.0,16.3893,16.4782,16.2511,16.4782,616568.0
2018-12-31 12:00:00,16.69,16.74,16.62,16.71,329352.0,16.4782,16.5275,16.409,16.4979,329352.0
2018-12-31 12:30:00,16.71,16.8,16.7,16.77,322644.0,16.4979,16.5868,16.488,16.5571,322644.0
2018-12-31 13:00:00,16.77,16.87,16.74,16.87,555416.0,16.5571,16.6559,16.5275,16.6559,555416.0
2018-12-31 13:30:00,16.88,16.88,16.68,16.69,426284.0,16.6657,16.6657,16.4683,16.4782,426284.0
2018-12-31 14:00:00,16.68,16.73,16.57,16.59,308084.0,16.4683,16.5177,16.3597,16.3794,308084.0
2018-12-31 14:30:00,16.57,16.75,16.54,16.66,324664.0,16.3597,16.5374,16.3301,16.4485,324664.0
2018-12-31 15:00:00,16.65,16.74,16.6,16.65,454752.0,16.4387,16.5275,16.3893,16.4387,454752.0
2018-12-31 15:30:00,16.65,16.8,16.53,16.8,1047540.0,16.4387,16.5868,16.3202,16.5868,1047540.0
2019-01-02 09:30:00,16.09,16.4,16.06,16.34,1260932.0,15.8858,16.1918,15.8562,16.1326,1260932.0
2019-01-02 10:00:00,16.35,16.65,16.26,16.51,772252.0,16.1425,16.4387,16.0536,16.3004,772252.0
2019-01-02 10:30:00,16.52,16.74,16.45,16.69,1032812.0,16.3103,16.5275,16.2412,16.4782,1032812.0
2019-01-02 11:00:00,16.71,16.91,16.65,16.79,1133464.0,16.4979,16.6954,16.4387,16.5769,1133464.0
2019-01-02 11:30:00,16.79,16.84,16.67,16.68,443360.0,16.5769,16.6263,16.4584,16.4683,443360.0
2019-01-02 12:00:00,16.66,16.74,16.65,16.74,271288.0,16.4485,16.5275,16.4387,16.5275,271288.0
2019-01-02 12:30:00,16.75,16.96,16.75,16.93,376812.0,16.5374,16.7447,16.5374,16.7151,376812.0
2019-01-02 13:00:00,16.94,17.07,16.94,17.04,362140.0,16.725,16.8533,16.725,16.8237,362140.0
2019-01-02 13:30:00,17.04,17.11,17.01,17.11,328644.0,16.8237,16.8928,16.7941,16.8928,328644.0
2019-01-02 14:00:00,17.11,17.11,16.91,17.0,291484.0,16.8928,16.8928,16.6954,16.7842,291484.0
2019-01-02 14:30:00,17.02,17.1,16.93,16.93,274608.0,16.804,16.883,16.7151,16.7151,274608.0
2019-01-02 15:00:00,16.92,16.96,16.77,16.82,319904.0,16.7052,16.7447,16.5571,16.6065,319904.0
2019-01-02 15:30:00,16.78,16.97,16.72,16.93,1272232.0,16.567,16.7546,16.5078,16.7151,1272232.0
2019-01-03 09:30:00,16.43,16.57,16.22,16.29,1511956.0,16.2215,16.3597,16.0141,16.0832,1511956.0
2019-01-03 10:00:00,16.28,16.28,15.95,16.14,1500212.0,16.0734,16.0734,15.7476,15.9351,1500212.0
2019-01-03 10:30:00,16.13,16.13,15.86,16.07,1044380.0,15.9253,15.9253,15.6587,15.866,1044380.0
2019-01-03 11:00:00,16.08,16.29,16.06,16.16,739320.0,15.8759,16.0832,15.8562,15.9549,739320.0
2019-01-03 11:30:00,16.17,16.45,16.11,16.3,745444.0,15.9648,16.2412,15.9055,16.0931,745444.0
2019-01-03 12:00:00,16.29,16.35,16.14,16.18,492612.0,16.0832,16.1425,15.9351,15.9746,492612.0
2019-01-03 12:30:00,16.17,16.3,16.12,16.28,383444.0,15.9648,16.0931,15.9154,16.0734,383444.0
2019-01-03 13:00:00,16.26,16.26,15.99,16.07,626436.0,16.0536,16.0536,15.787,15.866,626436.0
2019-01-03 13:30:00,16.06,16.16,15.91,15.95,349436.0,15.8562,15.9549,15.7081,15.7476,349436.0
2019-01-03 14:00:00,15.93,16.14,15.92,16.13,295416.0,15.7278,15.9351,15.7179,15.9253,295416.0
2019-01-03 14:30:00,16.14,16.18,15.87,15.9,492496.0,15.9351,15.9746,15.6686,15.6982,492496.0
2019-01-03 15:00:00,15.9,15.94,15.8,15.87,566636.0,15.6982,15.7377,15.5995,15.6686,566636.0
2019-01-03 15:30:00,15.88,16.02,15.74,15.8,1182408.0,15.6784,15.8167,15.5402,15.5995,1182408.0
2019-01-04 09:30:00,16.32,16.56,16.22,16.56,2031756.0,16.1129,16.3498,16.0141,16.3498,2031756.0
2019-01-04 10:00:00,16.57,16.86,16.42,16.86,1547424.0,16.3597,16.646,16.2116,16.646,1547424.0
2019-01-04 10:30:00,16.86,16.95,16.78,16.95,958564.0,16.646,16.7349,16.567,16.7349,958564.0
2019-01-04 11:00:00,16.94,17.07,16.91,16.99,762260.0,16.725,16.8533,16.6954,16.7744,762260.0
2019-01-04 11:30:00,16.98,17.1,16.93,17.05,1118472.0,16.7645,16.883,16.7151,16.8336,1118472.0
2019-01-04 12:00:00,17.04,17.17,16.99,17.12,1403472.0,16.8237,16.9521,16.7744,16.9027,1403472.0
2019-01-04 12:30:00,17.13,17.22,17.1,17.17,641704.0,16.9126,17.0014,16.883,16.9521,641704.0
2019-01-04 13:00:00,17.18,17.29,17.18,17.27,474116.0,16.9619,17.0705,16.9619,17.0508,474116.0
2019-01-04 13:30:00,17.28,17.33,17.16,17.21,422972.0,17.0607,17.11,16.9422,16.9916,422972.0
2019-01-04 14:00:00,17.22,17.28,17.13,17.26,319668.0,17.0014,17.0607,16.9126,17.0409,319668.0
2019-01-04 14:30:00,17.25,17.28,17.09,17.1,582040.0,17.0311,17.0607,16.8731,16.883,582040.0
2019-01-04 15:00:00,17.09,17.22,17.06,17.08,577884.0,16.8731,17.0014,16.8435,16.8632,577884.0
2019-01-04 15:30:00,17.08,17.21,17.06,17.2,1164476.0,16.8632,16.9916,16.8435,16.9817,1164476.0
2019-01-07 09:30:00,17.25,17.35,17.14,17.26,1374768.0,17.0311,17.1298,16.9224,17.0409,1374768.0
2019-01-07 10:00:00,17.25,17.33,17.16,17.3,696080.0,17.0311,17.11,16.9422,17.0804,696080.0
2019-01-07 10:30:00,17.32,17.46,17.32,17.43,903384.0,17.1002,17.2384,17.1002,17.2088,903384.0
2019-01-07 11:00:00,17.42,17.47,17.36,17.38,416944.0,17.1989,17.2483,17.1397,17.1594,416944.0
2019-01-07 11:30:00,17.38,17.66,17.36,17.65,733008.0,17.1594,17.4358,17.1397,17.426,733008.0
2019-01-07 12:00:00,17.66,17.68,17.57,17.67,504128.0,17.4358,17.4556,17.347,17.4457,504128.0
2019-01-07 12:30:00,17.67,17.7,17.63,17.68,676196.0,17.4457,17.4753,17.4062,17.4556,676196.0
2019-01-07 13:00:00,17.68,17.74,17.66,17.68,399296.0,17.4556,17.5148,17.4358,17.4556,399296.0
2019-01-07 13:30:00,17.68,17.72,17.58,17.6,295180.0,17.4556,17.4951,17.3569,17.3766,295180.0
2019-01-07 14:00:00,17.6,17.65,17.54,17.55,215684.0,17.3766,17.426,17.3174,17.3272,215684.0
2019-01-07 14:30:00,17.53,17.58,17.46,17.48,327272.0,17.3075,17.3569,17.2384,17.2581,327272.0
2019-01-07 15:00:00,17.48,17.66,17.48,17.64,347684.0,17.2581,17.4358,17.2581,17.4161,347684.0
2019-01-07 15:30:00,17.64,17.65,17.54,17.55,602576.0,17.4161,17.426,17.3174,17.3272,602576.0
2019-01-08 09:30:00,17.9,18.02,17.75,17.78,1151568.0,17.6728,17.7913,17.5247,17.5543,1151568.0
2019-01-08 10:00:00,17.79,17.86,17.6,17.66,590872.0,17.5642,17.6333,17.3766,17.4358,590872.0
2019-01-08 10:30:00,17.66,17.68,17.38,17.47,1049916.0,17.4358,17.4556,17.1594,17.2483,1049916.0
2019-01-08 11:00:00,17.47,17.66,17.47,17.6,491632.0,17.2483,17.4358,17.2483,17.3766,491632.0
2019-01-08 11:30:00,17.57,17.67,17.5,17.67,330500.0,17.347,17.4457,17.2779,17.4457,330500.0
2019-01-08 12:00:00,17.65,17.8,17.65,17.76,363808.0,17.426,17.5741,17.426,17.5346,363808.0
2019-01-08 12:30:00,17.76,17.79,17.61,17.68,482376.0,17.5346,17.5642,17.3865,17.4556,482376.0
2019-01-08 13:00:00,17.67,17.79,17.63,17.77,451524.0,17.4457,17.5642,17.4062,17.5445,451524.0
2019-01-08 13:30:00,17.77,17.89,17.71,17.87,310824.0,17.5445,17.6629,17.4852,17.6432,310824.0
2019-01-08 14:00:00,17.84,17.91,17.81,17.83,205524.0,17.6136,17.6827,17.5839,17.6037,205524.0
2019-01-08 14:30:00,17.83,17.92,17.82,17.87,256636.0,17.6037,17.6925,17.5938,17.6432,256636.0
2019-01-08 15:00:00,17.85,17.91,17.8,17.91,364860.0,17.6234,17.6827,17.5741,17.6827,364860.0
2019-01-08 15:30:00,17.92,17.93,17.85,17.9,945628.0,17.6925,17.7024,17.6234,17.6728,945628.0
2019-01-09 09:30:00,18.02,18.17,17.93,18.13,1623020.0,17.7913,17.9394,17.7024,17.8999,1623020.0
2019-01-09 10:00:00,18.14,18.17,18.02,18.12,699548.0,17.9098,17.9394,17.7913,17.89,699548.0
2019-01-09 10:30:00,18.11,18.11,17.88,18.0,835996.0,17.8801,17.8801,17.6531,17.7715,835996.0
2019-01-09 11:00:00,18.0,18.17,17.98,18.15,578572.0,17.7715,17.9394,17.7518,17.9196,578572.0
2019-01-09 11:30:00,18.15,18.24,18.08,18.18,361644.0,17.9196,18.0085,17.8505,17.9492,361644.0
2019-01-09 12:00:00,18.18,18.23,18.15,18.21,336976.0,17.9492,17.9986,17.9196,17.9789,336976.0
2019-01-09 12:30:00,18.23,18.27,18.21,18.27,412100.0,17.9986,18.0381,17.9789,18.0381,412100.0
2019-01-09 13:00:00,18.27,18.28,18.21,18.25,404308.0,18.0381,18.048,17.9789,18.0184,404308.0
2019-01-09 13:30:00,18.27,18.27,18.18,18.22,383272.0,18.0381,18.0381,17.9492,17.9887,383272.0
2019-01-09 14:00:00,18.21,18.33,18.05,18.11,694340.0,17.9789,18.0973,17.8209,17.8801,694340.0
2019-01-09 14:30:00,18.1,18.27,18.07,18.23,383008.0,17.8703,18.0381,17.8406,17.9986,383008.0
2019-01-09 15:00:00,18.22,18.29,18.21,18.25,322392.0,17.9887,18.0579,17.9789,18.0184,322392.0
2019-01-09 15:30:00,18.25,18.25,18.08,18.17,599420.0,18.0184,18.0184,17.8505,17.9394,599420.0
2019-01-10 09:30:00,17.9,17.93,17.7,17.76,1162244.0,17.6728,17.7024,17.4753,17.5346,1162244.0
2019-01-10 10:00:00,17.76,18.02,17.75,18.01,733944.0,17.5346,17.7913,17.5247,17.7814,733944.0
2019-01-10 10:30:00,18.0,18.11,17.96,18.08,370100.0,17.7715,17.8801,17.732,17.8505,370100.0
2019-01-10 11:00:00,18.08,18.12,18.0,18.03,395872.0,17.8505,17.89,17.7715,17.8012,395872.0
2019-01-10 11:30:00,18.04,18.14,18.04,18.13,457732.0,17.811,17.9098,17.811,17.8999,457732.0
2019-01-10 12:00:00,18.12,18.17,18.06,18.13,369544.0,17.89,17.9394,17.8308,17.8999,369544.0
2019-01-10 12:30:00,18.13,18.25,18.09,18.19,435228.0,17.8999,18.0184,17.8604,17.9591,435228.0
2019-01-10 13:00:00,18.17,18.2,17.96,18.05,462576.0,17.9394,17.969,17.732,17.8209,462576.0
2019-01-10 13:30:00,18.06,18.06,17.9,18.03,433300.0,17.8308,17.8308,17.6728,17.8012,433300.0
2019-01-10 14:00:00,18.03,18.24,18.03,18.16,433640.0,17.8012,18.0085,17.8012,17.9295,433640.0
2019-01-10 14:30:00,18.17,18.2,18.1,18.16,212788.0,17.9394,17.969,17.8703,17.9295,212788.0
2019-01-10 15:00:00,18.16,18.24,18.15,18.22,201184.0,17.9295,18.0085,17.9196,17.9887,201184.0
2019-01-10 15:30:00,18.23,18.3,18.19,18.27,796948.0,17.9986,18.0677,17.9591,18.0381,796948.0
2019-01-11 09:30:00,18.07,18.09,17.94,18.03,726804.0,17.8406,17.8604,17.7123,17.8012,726804.0
2019-01-11 10:00:00,18.04,18.13,17.96,17.96,588864.0,17.811,17.8999,17.732,17.732,588864.0
2019-01-11 10:30:00,17.96,18.11,17.95,18.11,509684.0,17.732,17.8801,17.7222,17.8801,509684.0
2019-01-11 11:00:00,18.11,18.12,17.98,18.01,365772.0,17.8801,17.89,17.7518,17.7814,365772.0
2019-01-11 11:30:00,18.01,18.11,18.0,18.1,196144.0,17.7814,17.8801,17.7715,17.8703,196144.0
2019-01-11 12:00:00,18.09,18.14,18.08,18.13,200060.0,17.8604,17.9098,17.8505,17.8999,200060.0
2019-01-11 12:30:00,18.13,18.18,18.12,18.14,208812.0,17.8999,17.9492,17.89,17.9098,208812.0
2019-01-11 13:00:00,18.14,18.15,18.0,18.04,193932.0,17.9098,17.9196,17.7715,17.811,193932.0
2019-01-11 13:30:00,18.05,18.07,18.02,18.04,67040.0,17.8209,17.8406,17.7913,17.811,67040.0
2019-01-11 14:00:00,18.04,18.11,18.01,18.1,180940.0,17.811,17.8801,17.7814,17.8703,180940.0
2019-01-11 14:30:00,18.1,18.13,18.07,18.08,149544.0,17.8703,17.8999,17.8406,17.8505,149544.0
2019-01-11 15:00:00,18.08,18.15,18.08,18.09,243732.0,17.8505,17.9196,17.8505,17.8604,243732.0
2019-01-11 15:30:00,18.09,18.18,18.09,18.15,601400.0,17.8604,17.9492,17.8604,17.9196,601400.0
2019-01-14 09:30:00,17.83,17.84,17.67,17.73,1412468.0,17.6037,17.6136,17.4457,17.505,1412468.0
2019-01-14 10:00:00,17.74,17.88,17.7,17.83,600124.0,17.5148,17.6531,17.4753,17.6037,600124.0
2019-01-14 10:30:00,17.83,17.96,17.83,17.94,485004.0,17.6037,17.732,17.6037,17.7123,485004.0
2019-01-14 11:00:00,17.93,17.95,17.84,17.89,418984.0,17.7024,17.7222,17.6136,17.6629,418984.0
2019-01-14 11:30:00,17.88,17.97,17.86,17.9,301944.0,17.6531,17.7419,17.6333,17.6728,301944.0
2019-01-14 12:00:00,17.91,17.96,17.87,17.92,125840.0,17.6827,17.732,17.6432,17.6925,125840.0
2019-01-14 12:30:00,17.93,17.95,17.89,17.91,131128.0,17.7024,17.7222,17.6629,17.6827,131128.0
2019-01-14 13:00:00,17.91,17.95,17.88,17.93,201848.0,17.6827,17.7222,17.6531,17.7024,201848.0
2019-01-14 13:30:00,17.93,17.98,17.92,17.93,132416.0,17.7024,17.7518,17.6925,17.7024,132416.0
2019-01-14 14:00:00,17.92,17.93,17.85,17.86,187424.0,17.6925,17.7024,17.6234,17.6333,187424.0
2019-01-14 14:30:00,17.86,17.94,17.86,17.94,164136.0,17.6333,17.7123,17.6333,17.7123,164136.0
2019-01-14 15:00:00,17.93,17.95,17.9,17.92,205840.0,17.7024,17.7222,17.6728,17.6925,205840.0
2019-01-14 15:30:00,17.92,17.93,17.78,17.83,808512.0,17.6925,17.7024,17.5543,17.6037,808512.0
2019-01-15 09:30:00,17.97,18.35,17.96,18.33,1529736.0,17.7419,18.1171,17.732,18.0973,1529736.0
2019-01-15 10:00:00,18.35,18.46,18.27,18.31,1269032.0,18.1171,18.2257,18.0381,18.0776,1269032.0
2019-01-15 10:30:00,18.34,18.37,18.26,18.35,541440.0,18.1072,18.1368,18.0282,18.1171,541440.0
2019-01-15 11:00:00,18.35,18.38,18.29,18.34,245956.0,18.1171,18.1467,18.0579,18.1072,245956.0
2019-01-15 11:30:00,18.34,18.5,18.32,18.5,415664.0,18.1072,18.2652,18.0875,18.2652,415664.0
2019-01-15 12:00:00,18.5,18.56,18.49,18.51,421284.0,18.2652,18.3244,18.2553,18.2751,421284.0
2019-01-15 12:30:00,18.52,18.53,18.47,18.49,772712.0,18.2849,18.2948,18.2356,18.2553,772712.0
2019-01-15 13:00:00,18.49,18.52,18.48,18.5,491540.0,18.2553,18.2849,18.2454,18.2652,491540.0
2019-01-15 13:30:00,18.51,18.54,18.5,18.5,175360.0,18.2751,18.3047,18.2652,18.2652,175360.0
2019-01-15 14:00:00,18.52,18.55,18.3,18.31,255308.0,18.2849,18.3146,18.0677,18.0776,255308.0
2019-01-15 14:30:00,18.31,18.41,18.24,18.41,730280.0,18.0776,18.1763,18.0085,18.1763,730280.0
2019-01-15 15:00:00,18.39,18.49,18.39,18.46,288632.0,18.1566,18.2553,18.1566,18.2257,288632.0
2019-01-15 15:30:00,18.45,18.53,18.44,18.52,1034256.0,18.2158,18.2948,18.2059,18.2849,1034256.0
2019-01-16 09:30:00,18.58,18.83,18.55,18.76,1367836.0,18.3442,18.591,18.3146,18.5219,1367836.0
2019-01-16 10:00:00,18.75,18.8,18.67,18.68,480512.0,18.512,18.5614,18.433,18.4429,480512.0
2019-01-16 10:30:00,18.68,18.7,18.51,18.58,700380.0,18.4429,18.4626,18.2751,18.3442,700380.0
2019-01-16 11:00:00,18.59,18.68,18.5,18.66,609996.0,18.354,18.4429,18.2652,18.4232,609996.0
2019-01-16 11:30:00,18.66,18.71,18.51,18.55,426532.0,18.4232,18.4725,18.2751,18.3146,426532.0
2019-01-16 12:00:00,18.55,18.59,18.5,18.56,274700.0,18.3146,18.354,18.2652,18.3244,274700.0
2019-01-16 12:30:00,18.54,18.63,18.51,18.61,242172.0,18.3047,18.3935,18.2751,18.3738,242172.0
2019-01-16 13:00:00,18.59,18.6,18.56,18.56,157448.0,18.354,18.3639,18.3244,18.3244,157448.0
2019-01-16 13:30:00,18.57,18.6,18.55,18.58,118256.0,18.3343,18.3639,18.3146,18.3442,118256.0
2019-01-16 14:00:00,18.57,18.63,18.57,18.62,204776.0,18.3343,18.3935,18.3343,18.3837,204776.0
2019-01-16 14:30:00,18.63,18.66,18.58,18.6,253876.0,18.3935,18.4232,18.3442,18.3639,253876.0
2019-01-16 15:00:00,18.59,18.64,18.58,18.62,331476.0,18.354,18.4034,18.3442,18.3837,331476.0
2019-01-16 15:30:00,18.61,18.62,18.5,18.52,809276.0,18.3738,18.3837,18.2652,18.2849,809276.0
2019-01-17 09:30:00,18.39,18.6,18.33,18.57,1076228.0,18.1566,18.3639,18.0973,18.3343,1076228.0
2019-01-17 10:00:00,18.57,18.61,18.47,18.55,510344.0,18.3343,18.3738,18.2356,18.3146,510344.0
2019-01-17 10:30:00,18.54,18.56,18.49,18.55,310504.0,18.3047,18.3244,18.2553,18.3146,310504.0
2019-01-17 11:00:00,18.55,18.61,18.55,18.59,318380.0,18.3146,18.3738,18.3146,18.354,318380.0
2019-01-17 11:30:00,18.58,18.61,18.55,18.57,260912.0,18.3442,18.3738,18.3146,18.3343,260912.0
2019-01-17 12:00:00,18.57,18.61,18.54,18.58,87032.0,18.3343,18.3738,18.3047,18.3442,87032.0
2019-01-17 12:30:00,18.59,18.6,18.53,18.54,107080.0,18.354,18.3639,18.2948,18.3047,107080.0
2019-01-17 13:00:00,18.55,18.61,18.55,18.59,77592.0,18.3146,18.3738,18.3146,18.354,77592.0
2019-01-17 13:30:00,18.61,18.61,18.54,18.58,123692.0,18.3738,18.3738,18.3047,18.3442,123692.0
2019-01-17 14:00:00,18.58,18.6,18.56,18.56,160144.0,18.3442,18.3639,18.3244,18.3244,160144.0
2019-01-17 14:30:00,18.56,18.95,18.54,18.72,1948104.0,18.3244,18.7095,18.3047,18.4824,1948104.0
2019-01-17 15:00:00,18.72,18.75,18.63,18.75,959348.0,18.4824,18.512,18.3935,18.512,959348.0
2019-01-17 15:30:00,18.75,18.8,18.7,18.79,689816.0,18.512,18.5614,18.4626,18.5515,689816.0
2019-01-18 09:30:00,19.06,19.1,18.86,18.9,1416728.0,18.8181,18.8576,18.6206,18.6601,1416728.0
2019-01-18 10:00:00,18.91,19.07,18.84,18.99,1300904.0,18.67,18.828,18.6009,18.749,1300904.0
2019-01-18 10:30:00,18.98,19.16,18.98,19.16,895952.0,18.7391,18.9168,18.7391,18.9168,895952.0
2019-01-18 11:00:00,19.16,19.28,19.15,19.26,646072.0,18.9168,19.0353,18.9069,19.0155,646072.0
2019-01-18 11:30:00,19.26,19.27,19.2,19.25,506908.0,19.0155,19.0254,18.9563,19.0057,506908.0
2019-01-18 12:00:00,19.26,19.32,19.24,19.31,565332.0,19.0155,19.0748,18.9958,19.0649,565332.0
2019-01-18 12:30:00,19.31,19.34,19.27,19.3,341856.0,19.0649,19.0945,19.0254,19.055,341856.0
2019-01-18 13:00:00,19.3,19.31,19.2,19.22,272480.0,19.055,19.0649,18.9563,18.976,272480.0
2019-01-18 13:30:00,19.22,19.23,19.17,19.21,348516.0,18.976,18.9859,18.9267,18.9662,348516.0
2019-01-18 14:00:00,19.21,19.22,19.09,19.1,407252.0,18.9662,18.976,18.8477,18.8576,407252.0
2019-01-18 14:30:00,19.1,19.12,19.02,19.11,457692.0,18.8576,18.8773,18.7786,18.8674,457692.0
2019-01-18 15:00:00,19.1,19.12,19.07,19.09,250672.0,18.8576,18.8773,18.828,18.8477,250672.0
2019-01-18 15:30:00,19.1,19.17,19.04,19.15,962128.0,18.8576,18.9267,18.7983,18.9069,962128.0
2019-01-22 09:30:00,18.87,18.9,18.71,18.8,1730968.0,18.6305,18.6601,18.4725,18.5614,1730968.0
2019-01-22 10:00:00,18.79,18.79,18.66,18.72,548020.0,18.5515,18.5515,18.4232,18.4824,548020.0
2019-01-22 10:30:00,18.72,18.78,18.68,18.7,358508.0,18.4824,18.5416,18.4429,18.4626,358508.0
2019-01-22 11:00:00,18.69,18.75,18.64,18.7,362136.0,18.4528,18.512,18.4034,18.4626,362136.0
2019-01-22 11:30:00,18.7,18.73,18.52,18.52,799468.0,18.4626,18.4923,18.2849,18.2849,799468.0
2019-01-22 12:00:00,18.52,18.6,18.48,18.53,546048.0,18.2849,18.3639,18.2454,18.2948,546048.0
2019-01-22 12:30:00,18.52,18.57,18.5,18.52,192704.0,18.2849,18.3343,18.2652,18.2849,192704.0
2019-01-22 13:00:00,18.51,18.51,18.31,18.39,1119352.0,18.2751,18.2751,18.0776,18.1566,1119352.0
2019-01-22 13:30:00,18.36,18.43,18.36,18.41,583884.0,18.127,18.1961,18.127,18.1763,583884.0
2019-01-22 14:00:00,18.41,18.42,18.27,18.27,722548.0,18.1763,18.1862,18.0381,18.0381,722548.0
2019-01-22 14:30:00,18.28,18.31,18.16,18.22,900768.0,18.048,18.0776,17.9295,17.9887,900768.0
2019-01-22 15:00:00,18.21,18.29,18.12,18.28,878944.0,17.9789,18.0579,17.89,18.048,878944.0
2019-01-22 15:30:00,18.27,18.42,18.16,18.42,1237160.0,18.0381,18.1862,17.9295,18.1862,1237160.0
2019-01-23 09:30:00,18.58,18.74,18.57,18.68,1362220.0,18.3442,18.5021,18.3343,18.4429,1362220.0
2019-01-23 10:00:00,18.7,18.74,18.52,18.53,652840.0,18.4626,18.5021,18.2849,18.2948,652840.0
2019-01-23 10:30:00,18.53,18.58,18.38,18.42,1836396.0,18.2948,18.3442,18.1467,18.1862,1836396.0
2019-01-23 11:00:00,18.42,18.46,18.25,18.3,1106252.0,18.1862,18.2257,18.0184,18.0677,1106252.0
2019-01-23 11:30:00,18.31,18.35,18.1,18.13,746756.0,18.0776,18.1171,17.8703,17.8999,746756.0
2019-01-23 12:00:00,18.14,18.17,18.02,18.14,828756.0,17.9098,17.9394,17.7913,17.9098,828756.0
2019-01-23 12:30:00,18.15,18.25,18.13,18.24,498112.0,17.9196,18.0184,17.8999,18.0085,498112.0
2019-01-23 13:00:00,18.24,18.31,18.14,18.25,407352.0,18.0085,18.0776,17.9098,18.0184,407352.0
2019-01-23 13:30:00,18.25,18.33,18.25,18.28,324272.0,18.0184,18.0973,18.0184,18.048,324272.0
2019-01-23 14:00:00,18.29,18.38,18.25,18.33,274512.0,18.0579,18.1467,18.0184,18.0973,274512.0
2019-01-23 14:30:00,18.32,18.34,18.19,18.28,478520.0,18.0875,18.1072,17.9591,18.048,478520.0
2019-01-23 15:00:00,18.26,18.42,18.25,18.41,511048.0,18.0282,18.1862,18.0184,18.1763,511048.0
2019-01-23 15:30:00,18.43,18.44,18.35,18.43,651304.0,18.1961,18.2059,18.1171,18.1961,651304.0
2019-01-24 09:30:00,18.54,18.67,18.48,18.56,942148.0,18.3047,18.433,18.2454,18.3244,942148.0
2019-01-24 10:00:00,18.55,18.72,18.5,18.7,777064.0,18.3146,18.4824,18.2652,18.4626,777064.0
2019-01-24 10:30:00,18.71,18.71,18.48,18.53,571444.0,18.4725,18.4725,18.2454,18.2948,571444.0
2019-01-24 11:00:00,18.52,18.58,18.42,18.51,285472.0,18.2849,18.3442,18.1862,18.2751,285472.0
2019-01-24 11:30:00,18.5,18.68,18.48,18.66,500424.0,18.2652,18.4429,18.2454,18.4232,500424.0
2019-01-24 12:00:00,18.66,18.66,18.58,18.6,143720.0,18.4232,18.4232,18.3442,18.3639,143720.0
2019-01-24 12:30:00,18.6,18.62,18.49,18.53,175036.0,18.3639,18.3837,18.2553,18.2948,175036.0
2019-01-24 13:00:00,18.52,18.54,18.42,18.48,280996.0,18.2849,18.3047,18.1862,18.2454,280996.0
2019-01-24 13:30:00,18.47,18.54,18.45,18.53,295436.0,18.2356,18.3047,18.2158,18.2948,295436.0
2019-01-24 14:00:00,18.53,18.58,18.49,18.56,242188.0,18.2948,18.3442,18.2553,18.3244,242188.0
2019-01-24 14:30:00,18.53,18.61,18.53,18.59,123016.0,18.2948,18.3738,18.2948,18.354,123016.0
2019-01-24 15:00:00,18.57,18.66,18.57,18.63,238656.0,18.3343,18.4232,18.3343,18.3935,238656.0
2019-01-24 15:30:00,18.63,18.7,18.6,18.66,494776.0,18.3935,18.4626,18.3639,18.4232,494776.0
2019-01-25 09:30:00,18.95,19.0,18.84,19.0,997228.0,18.7095,18.7588,18.6009,18.7588,997228.0
2019-01-25 10:00:00,19.0,19.09,18.99,19.05,724040.0,18.7588,18.8477,18.749,18.8082,724040.0
2019-01-25 10:30:00,19.06,19.13,19.0,19.1,610124.0,18.8181,18.8872,18.7588,18.8576,610124.0
2019-01-25 11:00:00,19.1,19.14,19.05,19.07,409220.0,18.8576,18.8971,18.8082,18.828,409220.0
2019-01-25 11:30:00,19.08,19.18,19.07,19.18,301036.0,18.8378,18.9366,18.828,18.9366,301036.0
2019-01-25 12:00:00,19.18,19.2,19.12,19.19,318484.0,18.9366,18.9563,18.8773,18.9464,318484.0
2019-01-25 12:30:00,19.18,19.23,19.07,19.14,454228.0,18.9366,18.9859,18.828,18.8971,454228.0
2019-01-25 13:00:00,19.15,19.18,19.1,19.18,223492.0,18.9069,18.9366,18.8576,18.9366,223492.0
2019-01-25 13:30:00,19.16,19.2,19.13,19.18,219768.0,18.9168,18.9563,18.8872,18.9366,219768.0
2019-01-25 14:00:00,19.18,19.21,19.05,19.08,296932.0,18.9366,18.9662,18.8082,18.8378,296932.0
2019-01-25 14:30:00,19.08,19.15,19.07,19.13,443968.0,18.8378,18.9069,18.828,18.8872,443968.0
2019-01-25 15:00:00,19.13,19.15,19.09,19.1,292188.0,18.8872,18.9069,18.8477,18.8576,292188.0
2019-01-25 15:30:00,19.11,19.14,19.04,19.14,1184668.0,18.8674,18.8971,18.7983,18.8971,1184668.0
2019-01-28 09:30:00,18.63,18.64,18.35,18.47,1442400.0,18.3935,18.4034,18.1171,18.2356,1442400.0
2019-01-28 10:00:00,18.45,18.58,18.38,18.57,621412.0,18.2158,18.3442,18.1467,18.3343,621412.0
2019-01-28 10:30:00,18.56,18.59,18.47,18.49,326960.0,18.3244,18.354,18.2356,18.2553,326960.0
2019-01-28 11:00:00,18.46,18.56,18.42,18.51,709928.0,18.2257,18.3244,18.1862,18.2751,709928.0
2019-01-28 11:30:00,18.53,18.55,18.36,18.36,342524.0,18.2948,18.3146,18.127,18.127,342524.0
2019-01-28 12:00:00,18.36,18.48,18.33,18.47,268384.0,18.127,18.2454,18.0973,18.2356,268384.0
2019-01-28 12:30:00,18.48,18.49,18.42,18.43,79860.0,18.2454,18.2553,18.1862,18.1961,79860.0
2019-01-28 13:00:00,18.41,18.53,18.4,18.5,127348.0,18.1763,18.2948,18.1665,18.2652,127348.0
2019-01-28 13:30:00,18.5,18.6,18.5,18.55,215464.0,18.2652,18.3639,18.2652,18.3146,215464.0
2019-01-28 14:00:00,18.56,18.56,18.49,18.5,143220.0,18.3244,18.3244,18.2553,18.2652,143220.0
2019-01-28 14:30:00,18.53,18.63,18.52,18.6,169616.0,18.2948,18.3935,18.2849,18.3639,169616.0
2019-01-28 15:00:00,18.61,18.64,18.56,18.6,168108.0,18.3738,18.4034,18.3244,18.3639,168108.0
2019-01-28 15:30:00,18.6,18.64,18.54,18.64,462524.0,18.3639,18.4034,18.3047,18.4034,462524.0
2019-01-29 09:30:00,18.66,18.67,18.49,18.55,540600.0,18.4232,18.433,18.2553,18.3146,540600.0
2019-01-29 10:00:00,18.56,18.63,18.44,18.53,363116.0,18.3244,18.3935,18.2059,18.2948,363116.0
2019-01-29 10:30:00,18.54,18.55,18.16,18.21,774168.0,18.3047,18.3146,17.9295,17.9789,774168.0
2019-01-29 11:00:00,18.2,18.29,18.18,18.25,375212.0,17.969,18.0579,17.9492,18.0184,375212.0
2019-01-29 11:30:00,18.26,18.31,18.25,18.28,339188.0,18.0282,18.0776,18.0184,18.048,339188.0
2019-01-29 12:00:00,18.27,18.4,18.25,18.36,285136.0,18.0381,18.1665,18.0184,18.127,285136.0
2019-01-29 12:30:00,18.35,18.38,18.33,18.35,130072.0,18.1171,18.1467,18.0973,18.1171,130072.0
2019-01-29 13:00:00,18.34,18.35,18.3,18.34,125620.0,18.1072,18.1171,18.0677,18.1072,125620.0
2019-01-29 13:30:00,18.35,18.39,18.32,18.37,85824.0,18.1171,18.1566,18.0875,18.1368,85824.0
2019-01-29 14:00:00,18.38,18.38,18.29,18.3,119660.0,18.1467,18.1467,18.0579,18.0677,119660.0
2019-01-29 14:30:00,18.3,18.32,18.22,18.22,125720.0,18.0677,18.0875,17.9887,17.9887,125720.0
2019-01-29 15:00:00,18.2,18.28,18.2,18.27,197592.0,17.969,18.048,17.969,18.0381,197592.0
2019-01-29 15:30:00,18.29,18.31,18.21,18.28,378528.0,18.0579,18.0776,17.9789,18.048,378528.0
2019-01-30 09:30:00,18.7,18.81,18.65,18.67,970560.0,18.4626,18.5713,18.4133,18.433,970560.0
2019-01-30 10:00:00,18.67,18.71,18.58,18.69,451672.0,18.433,18.4725,18.3442,18.4528,451672.0
2019-01-30 10:30:00,18.71,18.72,18.65,18.67,289792.0,18.4725,18.4824,18.4133,18.433,289792.0
2019-01-30 11:00:00,18.67,18.76,18.67,18.72,218468.0,18.433,18.5219,18.433,18.4824,218468.0
2019-01-30 11:30:00,18.71,18.79,18.68,18.79,295272.0,18.4725,18.5515,18.4429,18.5515,295272.0
2019-01-30 12:00:00,18.8,18.94,18.79,18.9,573896.0,18.5614,18.6996,18.5515,18.6601,573896.0
2019-01-30 12:30:00,18.91,18.91,18.86,18.9,221112.0,18.67,18.67,18.6206,18.6601,221112.0
2019-01-30 13:00:00,18.89,18.92,18.86,18.88,148244.0,18.6502,18.6799,18.6206,18.6404,148244.0
2019-01-30 13:30:00,18.88,18.89,18.84,18.86,181152.0,18.6404,18.6502,18.6009,18.6206,181152.0
2019-01-30 14:00:00,18.86,19.21,18.84,19.16,1660592.0,18.6206,18.9662,18.6009,18.9168,1660592.0
2019-01-30 14:30:00,19.16,19.35,19.13,19.35,1216232.0,18.9168,19.1044,18.8872,19.1044,1216232.0
2019-01-30 15:00:00,19.34,19.34,19.17,19.22,878196.0,19.0945,19.0945,18.9267,18.976,878196.0
2019-01-30 15:30:00,19.22,19.24,19.15,19.24,1049116.0,18.976,18.9958,18.9069,18.9958,1049116.0
2019-01-31 09:30:00,19.43,19.61,19.39,19.59,1050544.0,19.1834,19.3611,19.1439,19.3414,1050544.0
2019-01-31 10:00:00,19.59,19.75,19.56,19.72,1283260.0,19.3414,19.4993,19.3117,19.4697,1283260.0
2019-01-31 10:30:00,19.72,19.8,19.69,19.73,845660.0,19.4697,19.5487,19.4401,19.4796,845660.0
2019-01-31 11:00:00,19.73,19.79,19.72,19.76,389828.0,19.4796,19.5388,19.4697,19.5092,389828.0
2019-01-31 11:30:00,19.76,19.97,19.74,19.94,461480.0,19.5092,19.7165,19.4894,19.6869,461480.0
2019-01-31 12:00:00,19.94,19.95,19.85,19.86,424400.0,19.6869,19.6968,19.5981,19.6079,424400.0
2019-01-31 12:30:00,19.86,19.9,19.78,19.83,575444.0,19.6079,19.6474,19.5289,19.5783,575444.0
2019-01-31 13:00:00,19.83,19.88,19.75,19.77,279064.0,19.5783,19.6277,19.4993,19.5191,279064.0
2019-01-31 13:30:00,19.77,19.83,19.72,19.83,378764.0,19.5191,19.5783,19.4697,19.5783,378764.0
2019-01-31 14:00:00,19.83,19.86,19.75,19.78,346696.0,19.5783,19.6079,19.4993,19.5289,346696.0
2019-01-31 14:30:00,19.79,19.81,19.74,19.78,186040.0,19.5388,19.5586,19.4894,19.5289,186040.0
2019-01-31 15:00:00,19.78,19.78,19.63,19.72,463108.0,19.5289,19.5289,19.3808,19.4697,463108.0
2019-01-31 15:30:00,19.71,19.83,19.68,19.8,1295200.0,19.4598,19.5783,19.4302,19.5487,1295200.0
2019-02-01 09:30:00,19.6,19.8,19.57,19.6,1221944.0,19.3512,19.5487,19.3216,19.3512,1221944.0
2019-02-01 10:00:00,19.6,19.89,19.6,19.84,828064.0,19.3512,19.6375,19.3512,19.5882,828064.0
2019-02-01 10:30:00,19.85,19.88,19.7,19.7,442408.0,19.5981,19.6277,19.45,19.45,442408.0
2019-02-01 11:00:00,19.69,19.79,19.66,19.75,357864.0,19.4401,19.5388,19.4105,19.4993,357864.0
2019-02-01 11:30:00,19.75,19.85,19.74,19.84,261660.0,19.4993,19.5981,19.4894,19.5882,261660.0
2019-02-01 12:00:00,19.83,19.83,19.69,19.73,371840.0,19.5783,19.5783,19.4401,19.4796,371840.0
2019-02-01 12:30:00,19.73,19.74,19.66,19.69,314984.0,19.4796,19.4894,19.4105,19.4401,314984.0
2019-02-01 13:00:00,19.69,19.73,19.6,19.65,274384.0,19.4401,19.4796,19.3512,19.4006,274384.0
2019-02-01 13:30:00,19.65,19.68,19.57,19.65,263508.0,19.4006,19.4302,19.3216,19.4006,263508.0
2019-02-01 14:00:00,19.63,19.64,19.52,19.56,445168.0,19.3808,19.3907,19.2722,19.3117,445168.0
2019-02-01 14:30:00,19.56,19.6,19.52,19.54,182420.0,19.3117,19.3512,19.2722,19.292,182420.0
2019-02-01 15:00:00,19.53,19.58,19.51,19.58,620252.0,19.2821,19.3315,19.2624,19.3315,620252.0
2019-02-01 15:30:00,19.57,19.62,19.57,19.61,631372.0,19.3216,19.371,19.3216,19.3611,631372.0
2019-02-04 09:30:00,19.62,19.79,19.59,19.76,982052.0,19.371,19.5388,19.3414,19.5092,982052.0
2019-02-04 10:00:00,19.76,19.86,19.69,19.81,688612.0,19.5092,19.6079,19.4401,19.5586,688612.0
2019-02-04 10:30:00,19.81,19.94,19.81,19.9,310452.0,19.5586,19.6869,19.5586,19.6474,310452.0
2019-02-04 11:00:00,19.92,20.0,19.92,19.96,616096.0,19.6672,19.7461,19.6672,19.7067,616096.0
2019-02-04 11:30:00,19.96,20.01,19.93,19.99,677904.0,19.7067,19.756,19.677,19.7363,677904.0
2019-02-04 12:00:00,19.99,20.0,19.96,19.96,125524.0,19.7363,19.7461,19.7067,19.7067,125524.0
2019-02-04 12:30:00,19.96,20.0,19.96,19.99,138868.0,19.7067,19.7461,19.7067,19.7363,138868.0
2019-02-04 13:00:00,19.98,20.0,19.96,19.97,80348.0,19.7264,19.7461,19.7067,19.7165,80348.0
2019-02-04 13:30:00,19.97,20.04,19.97,20.04,252224.0,19.7165,19.7856,19.7165,19.7856,252224.0
2019-02-04 14:00:00,20.03,20.06,20.03,20.04,114088.0,19.7758,19.8054,19.7758,19.7856,114088.0
2019-02-04 14:30:00,20.04,20.04,20.0,20.03,332496.0,19.7856,19.7856,19.7461,19.7758,332496.0
2019-02-04 15:00:00,20.03,20.06,20.0,20.02,129208.0,19.7758,19.8054,19.7461,19.7659,129208.0
2019-02-04 15:30:00,20.02,20.09,19.97,20.09,668708.0,19.7659,19.835,19.7165,19.835,668708.0
2019-02-05 09:30:00,20.15,20.39,20.15,20.34,1188820.0,19.8942,20.1312,19.8942,20.0818,1188820.0
2019-02-05 10:00:00,20.35,20.4,20.28,20.38,502120.0,20.0917,20.1411,20.0226,20.1213,502120.0
2019-02-05 10:30:00,20.4,20.47,20.38,20.44,521564.0,20.1411,20.2102,20.1213,20.1806,521564.0
2019-02-05 11:00:00,20.45,20.47,20.33,20.35,217088.0,20.1904,20.2102,20.072,20.0917,217088.0
2019-02-05 11:30:00,20.34,20.42,20.32,20.41,318408.0,20.0818,20.1608,20.0621,20.1509,318408.0
2019-02-05 12:00:00,20.42,20.42,20.3,20.33,239236.0,20.1608,20.1608,20.0423,20.072,239236.0
2019-02-05 12:30:00,20.32,20.34,20.21,20.22,280448.0,20.0621,20.0818,19.9535,19.9634,280448.0
2019-02-05 13:00:00,20.23,20.28,20.2,20.28,246648.0,19.9732,20.0226,19.9436,20.0226,246648.0
2019-02-05 13:30:00,20.28,20.34,20.26,20.32,229372.0,20.0226,20.0818,20.0028,20.0621,229372.0
2019-02-05 14:00:00,20.33,20.44,20.33,20.4,274068.0,20.072,20.1806,20.072,20.1411,274068.0
2019-02-05 14:30:00,20.4,20.44,20.38,20.43,285836.0,20.1411,20.1806,20.1213,20.1707,285836.0
2019-02-05 15:00:00,20.43,20.49,20.42,20.49,155940.0,20.1707,20.2299,20.1608,20.2299,155940.0
2019-02-05 15:30:00,20.49,20.5,20.42,20.45,559272.0,20.2299,20.2398,20.1608,20.1904,559272.0
2019-02-06 09:30:00,20.46,20.53,20.38,20.41,957372.0,20.2003,20.2694,20.1213,20.1509,957372.0
2019-02-06 10:00:00,20.41,20.41,20.14,20.24,846952.0,20.1509,20.1509,19.8844,19.9831,846952.0
2019-02-06 10:30:00,20.25,20.45,20.24,20.41,428956.0,19.993,20.1904,19.9831,20.1509,428956.0
2019-02-06 11:00:00,20.41,20.45,20.29,20.35,453216.0,20.1509,20.1904,20.0325,20.0917,453216.0
2019-02-06 11:30:00,20.36,20.41,20.3,20.32,262220.0,20.1016,20.1509,20.0423,20.0621,262220.0
2019-02-06 12:00:00,20.31,20.33,20.25,20.31,274488.0,20.0522,20.072,19.993,20.0522,274488.0
2019-02-06 12:30:00,20.32,20.35,20.27,20.31,348032.0,20.0621,20.0917,20.0127,20.0522,348032.0
2019-02-06 13:00:00,20.33,20.37,20.31,20.35,126876.0,20.072,20.1115,20.0522,20.0917,126876.0
2019-02-06 13:30:00,20.35,20.38,20.3,20.31,143272.0,20.0917,20.1213,20.0423,20.0522,143272.0
2019-02-06 14:00:00,20.31,20.31,20.24,20.29,154516.0,20.0522,20.0522,19.9831,20.0325,154516.0
2019-02-06 14:30:00,20.27,20.3,20.22,20.3,154304.0,20.0127,20.0423,19.9634,20.0423,154304.0
2019-02-06 15:00:00,20.3,20.33,20.29,20.32,176796.0,20.0423,20.072,20.0325,20.0621,176796.0
2019-02-06 15:30:00,20.32,20.36,20.3,20.32,345324.0,20.0621,20.1016,20.0423,20.0621,345324.0
2019-02-07 09:30:00,19.97,19.97,19.8,19.92,1909600.0,19.7165,19.7165,19.5487,19.6672,1909600.0
2019-02-07 10:00:00,19.91,20.04,19.84,20.02,815836.0,19.6573,19.7856,19.5882,19.7659,815836.0
2019-02-07 10:30:00,20.02,20.06,19.78,19.79,857468.0,19.7659,19.8054,19.5289,19.5388,857468.0
2019-02-07 11:00:00,19.79,19.85,19.69,19.7,1245824.0,19.5388,19.5981,19.4401,19.45,1245824.0
2019-02-07 11:30:00,19.71,19.71,19.53,19.54,1586352.0,19.4598,19.4598,19.2821,19.292,1586352.0
2019-02-07 12:00:00,19.53,19.65,19.48,19.6,1075532.0,19.2821,19.4006,19.2327,19.3512,1075532.0
2019-02-07 12:30:00,19.6,19.67,19.49,19.55,659960.0,19.3512,19.4203,19.2426,19.3019,659960.0
2019-02-07 13:00:00,19.53,19.71,19.53,19.66,570284.0,19.2821,19.4598,19.2821,19.4105,570284.0
2019-02-07 13:30:00,19.67,19.72,19.63,19.68,546628.0,19.4203,19.4697,19.3808,19.4302,546628.0
2019-02-07 14:00:00,19.67,19.7,19.55,19.69,617960.0,19.4203,19.45,19.3019,19.4401,617960.0
2019-02-07 14:30:00,19.7,19.73,19.64,19.66,427296.0,19.45,19.4796,19.3907,19.4105,427296.0
2019-02-07 15:00:00,19.66,19.69,19.59,19.66,472024.0,19.4105,19.4401,19.3414,19.4105,472024.0
2019-02-07 15:30:00,19.66,19.78,19.61,19.78,1160208.0,19.4105,19.5289,19.3611,19.5289,1160208.0
2019-02-08 09:30:00,19.42,19.59,19.41,19.45,1146696.0,19.1735,19.3414,19.1636,19.2031,1146696.0
2019-02-08 10:00:00,19.43,19.54,19.38,19.48,761804.0,19.1834,19.292,19.134,19.2327,761804.0
2019-02-08 10:30:00,19.46,19.62,19.45,19.52,586640.0,19.213,19.371,19.2031,19.2722,586640.0
2019-02-08 11:00:00,19.53,19.57,19.46,19.51,405084.0,19.2821,19.3216,19.213,19.2624,405084.0
2019-02-08 11:30:00,19.52,19.56,19.4,19.55,641804.0,19.2722,19.3117,19.1538,19.3019,641804.0
2019-02-08 12:00:00,19.56,19.59,19.46,19.53,397240.0,19.3117,19.3414,19.213,19.2821,397240.0
2019-02-08 12:30:00,19.52,19.59,19.52,19.57,271060.0,19.2722,19.3414,19.2722,19.3216,271060.0
2019-02-08 13:00:00,19.58,19.66,19.57,19.62,232032.0,19.3315,19.4105,19.3216,19.371,232032.0
2019-02-08 13:30:00,19.61,19.68,19.6,19.67,178860.0,19.3611,19.4302,19.3512,19.4203,178860.0
2019-02-08 14:00:00,19.68,19.76,19.66,19.76,219972.0,19.4302,19.5092,19.4105,19.5092,219972.0
2019-02-08 14:30:00,19.75,19.79,19.74,19.74,229352.0,19.4993,19.5388,19.4894,19.4894,229352.0
2019-02-08 15:00:00,19.74,19.78,19.7,19.75,362460.0,19.4894,19.5289,19.45,19.4993,362460.0
2019-02-08 15:30:00,19.75,19.82,19.7,19.82,837264.0,19.4993,19.5684,19.45,19.5684,837264.0
2019-02-11 09:30:00,19.99,20.09,19.85,19.9,899892.0,19.7363,19.835,19.5981,19.6474,899892.0
2019-02-11 10:00:00,19.9,20.0,19.86,19.89,514916.0,19.6474,19.7461,19.6079,19.6375,514916.0
2019-02-11 10:30:00,19.88,19.97,19.85,19.89,190776.0,19.6277,19.7165,19.5981,19.6375,190776.0
2019-02-11 11:00:00,19.9,19.92,19.78,19.86,231548.0,19.6474,19.6672,19.5289,19.6079,231548.0
2019-02-11 11:30:00,19.86,19.87,19.81,19.85,244540.0,19.6079,19.6178,19.5586,19.5981,244540.0
2019-02-11 12:00:00,19.85,19.93,19.85,19.92,129352.0,19.5981,19.677,19.5981,19.6672,129352.0
2019-02-11 12:30:00,19.92,19.92,19.87,19.89,117120.0,19.6672,19.6672,19.6178,19.6375,117120.0
2019-02-11 13:00:00,19.88,19.9,19.81,19.81,120980.0,19.6277,19.6474,19.5586,19.5586,120980.0
2019-02-11 13:30:00,19.82,19.82,19.75,19.8,145772.0,19.5684,19.5684,19.4993,19.5487,145772.0
2019-02-11 14:00:00,19.79,19.83,19.76,19.78,210416.0,19.5388,19.5783,19.5092,19.5289,210416.0
2019-02-11 14:30:00,19.79,19.83,19.72,19.77,283360.0,19.5388,19.5783,19.4697,19.5191,283360.0
2019-02-11 15:00:00,19.77,19.84,19.77,19.81,226332.0,19.5191,19.5882,19.5191,19.5586,226332.0
2019-02-11 15:30:00,19.82,19.85,19.75,19.81,425516.0,19.5684,19.5981,19.4993,19.5586,425516.0
2019-02-12 09:30:00,20.09,20.23,20.03,20.19,666272.0,19.835,19.9732,19.7758,19.9337,666272.0
2019-02-12 10:00:00,20.2,20.29,20.2,20.24,504920.0,19.9436,20.0325,19.9436,19.9831,504920.0
2019-02-12 10:30:00,20.25,20.36,20.19,20.35,461272.0,19.993,20.1016,19.9337,20.0917,461272.0
2019-02-12 11:00:00,20.35,20.39,20.33,20.36,234900.0,20.0917,20.1312,20.072,20.1016,234900.0
2019-02-12 11:30:00,20.36,20.38,20.33,20.37,161084.0,20.1016,20.1213,20.072,20.1115,161084.0
2019-02-12 12:00:00,20.37,20.39,20.32,20.33,183584.0,20.1115,20.1312,20.0621,20.072,183584.0
2019-02-12 12:30:00,20.34,20.37,20.32,20.34,103732.0,20.0818,20.1115,20.0621,20.0818,103732.0
2019-02-12 13:00:00,20.35,20.36,20.33,20.36,70304.0,20.0917,20.1016,20.072,20.1016,70304.0
2019-02-12 13:30:00,20.36,20.42,20.36,20.42,184576.0,20.1016,20.1608,20.1016,20.1608,184576.0
2019-02-12 14:00:00,20.41,20.44,20.39,20.42,184372.0,20.1509,20.1806,20.1312,20.1608,184372.0
2019-02-12 14:30:00,20.42,20.44,20.37,20.38,173020.0,20.1608,20.1806,20.1115,20.1213,173020.0
2019-02-12 15:00:00,20.37,20.45,20.37,20.45,216744.0,20.1115,20.1904,20.1115,20.1904,216744.0
2019-02-12 15:30:00,20.45,20.45,20.38,20.4,522192.0,20.1904,20.1904,20.1213,20.1411,522192.0
2019-02-13 09:30:00,20.57,20.7,20.54,20.61,901392.0,20.3089,20.4373,20.2793,20.3484,901392.0
2019-02-13 10:00:00,20.6,20.65,20.46,20.57,571112.0,20.3385,20.3879,20.2003,20.3089,571112.0
2019-02-13 10:30:00,20.56,20.63,20.53,20.56,428820.0,20.299,20.3682,20.2694,20.299,428820.0
2019-02-13 11:00:00,20.57,20.6,20.49,20.49,300344.0,20.3089,20.3385,20.2299,20.2299,300344.0
2019-02-13 11:30:00,20.49,20.5,20.42,20.5,404380.0,20.2299,20.2398,20.1608,20.2398,404380.0
2019-02-13 12:00:00,20.5,20.53,20.46,20.48,226028.0,20.2398,20.2694,20.2003,20.2201,226028.0
2019-02-13 12:30:00,20.48,20.52,20.45,20.49,193824.0,20.2201,20.2595,20.1904,20.2299,193824.0
2019-02-13 13:00:00,20.49,20.53,20.48,20.53,119036.0,20.2299,20.2694,20.2201,20.2694,119036.0
2019-02-13 13:30:00,20.53,20.55,20.51,20.52,181068.0,20.2694,20.2892,20.2497,20.2595,181068.0
2019-02-13 14:00:00,20.52,20.55,20.52,20.54,156800.0,20.2595,20.2892,20.2595,20.2793,156800.0
2019-02-13 14:30:00,20.54,20.6,20.53,20.57,268772.0,20.2793,20.3385,20.2694,20.3089,268772.0
2019-02-13 15:00:00,20.57,20.58,20.54,20.55,221688.0,20.3089,20.3188,20.2793,20.2892,221688.0
2019-02-13 15:30:00,20.56,20.56,20.38,20.41,1051960.0,20.299,20.299,20.1213,20.1509,1051960.0
2019-02-14 09:30:00,20.26,20.36,20.14,20.34,1355528.0,20.0028,20.1016,19.8844,20.0818,1355528.0
2019-02-14 10:00:00,20.34,20.43,20.3,20.42,820444.0,20.0818,20.1707,20.0423,20.1608,820444.0
2019-02-14 10:30:00,20.42,20.47,20.24,20.35,1078956.0,20.1608,20.2102,19.9831,20.0917,1078956.0
2019-02-14 11:00:00,20.36,20.37,20.28,20.32,765324.0,20.1016,20.1115,20.0226,20.0621,765324.0
2019-02-14 11:30:00,20.33,20.43,20.26,20.41,503408.0,20.072,20.1707,20.0028,20.1509,503408.0
2019-02-14 12:00:00,20.41,20.59,20.38,20.57,758604.0,20.1509,20.3287,20.1213,20.3089,758604.0
2019-02-14 12:30:00,20.57,20.58,20.53,20.56,146648.0,20.3089,20.3188,20.2694,20.299,146648.0
2019-02-14 13:00:00,20.56,20.57,20.52,20.54,134784.0,20.299,20.3089,20.2595,20.2793,134784.0
2019-02-14 13:30:00,20.55,20.56,20.49,20.5,211304.0,20.2892,20.299,20.2299,20.2398,211304.0
2019-02-14 14:00:00,20.5,20.57,20.48,20.55,214608.0,20.2398,20.3089,20.2201,20.2892,214608.0
2019-02-14 14:30:00,20.55,20.55,20.47,20.49,327948.0,20.2892,20.2892,20.2102,20.2299,327948.0
2019-02-14 15:00:00,20.5,20.61,20.46,20.5,384144.0,20.2398,20.3484,20.2003,20.2398,384144.0
2019-02-14 15:30:00,20.5,20.55,20.45,20.46,616996.0,20.2398,20.2892,20.1904,20.2003,616996.0
2019-02-15 09:30:00,20.78,20.78,20.52,20.56,1213248.0,20.5162,20.5162,20.2595,20.299,1213248.0
2019-02-15 10:00:00,20.57,20.67,20.51,20.63,1007940.0,20.3089,20.4076,20.2497,20.3682,1007940.0
2019-02-15 10:30:00,20.64,20.72,20.55,20.55,655620.0,20.378,20.457,20.2892,20.2892,655620.0
2019-02-15 11:00:00,20.57,20.64,20.45,20.53,366848.0,20.3089,20.378,20.1904,20.2694,366848.0
2019-02-15 11:30:00,20.53,20.55,20.46,20.5,258212.0,20.2694,20.2892,20.2003,20.2398,258212.0
2019-02-15 12:00:00,20.53,20.58,20.49,20.57,150504.0,20.2694,20.3188,20.2299,20.3089,150504.0
2019-02-15 12:30:00,20.57,20.58,20.51,20.52,185580.0,20.3089,20.3188,20.2497,20.2595,185580.0
2019-02-15 13:00:00,20.52,20.54,20.48,20.48,199976.0,20.2595,20.2793,20.2201,20.2201,199976.0
2019-02-15 13:30:00,20.48,20.53,20.48,20.52,177372.0,20.2201,20.2694,20.2201,20.2595,177372.0
2019-02-15 14:00:00,20.52,20.56,20.52,20.54,245700.0,20.2595,20.299,20.2595,20.2793,245700.0
2019-02-15 14:30:00,20.53,20.6,20.53,20.59,356816.0,20.2694,20.3385,20.2694,20.3287,356816.0
2019-02-15 15:00:00,20.58,20.59,20.53,20.55,296504.0,20.3188,20.3287,20.2694,20.2892,296504.0
2019-02-15 15:30:00,20.56,20.64,20.55,20.64,833200.0,20.299,20.378,20.2892,20.378,833200.0
2019-02-19 09:30:00,20.5,20.7,20.5,20.7,715004.0,20.2398,20.4373,20.2398,20.4373,715004.0
2019-02-19 10:00:00,20.69,20.75,20.67,20.73,366448.0,20.4274,20.4866,20.4076,20.4669,366448.0
2019-02-19 10:30:00,20.73,20.73,20.66,20.68,541700.0,20.4669,20.4669,20.3978,20.4175,541700.0
2019-02-19 11:00:00,20.69,20.73,20.67,20.67,382948.0,20.4274,20.4669,20.4076,20.4076,382948.0
2019-02-19 11:30:00,20.67,20.82,20.67,20.82,391552.0,20.4076,20.5557,20.4076,20.5557,391552.0
2019-02-19 12:00:00,20.82,20.82,20.77,20.8,245356.0,20.5557,20.5557,20.5064,20.536,245356.0
2019-02-19 12:30:00,20.79,20.79,20.75,20.76,119368.0,20.5261,20.5261,20.4866,20.4965,119368.0
2019-02-19 13:00:00,20.76,20.76,20.73,20.75,124840.0,20.4965,20.4965,20.4669,20.4866,124840.0
2019-02-19 13:30:00,20.74,20.75,20.72,20.74,147656.0,20.4768,20.4866,20.457,20.4768,147656.0
2019-02-19 14:00:00,20.74,20.78,20.73,20.78,165576.0,20.4768,20.5162,20.4669,20.5162,165576.0
2019-02-19 14:30:00,20.79,20.84,20.78,20.84,433564.0,20.5261,20.5755,20.5162,20.5755,433564.0
2019-02-19 15:00:00,20.84,20.84,20.76,20.77,207036.0,20.5755,20.5755,20.4965,20.5064,207036.0
2019-02-19 15:30:00,20.77,20.79,20.69,20.71,638416.0,20.5064,20.5261,20.4274,20.4471,638416.0
2019-02-20 09:30:00,20.75,20.85,20.73,20.83,441648.0,20.4866,20.5854,20.4669,20.5656,441648.0
2019-02-20 10:00:00,20.83,20.86,20.78,20.85,345380.0,20.5656,20.5952,20.5162,20.5854,345380.0
2019-02-20 10:30:00,20.86,20.91,20.85,20.85,261376.0,20.5952,20.6446,20.5854,20.5854,261376.0
2019-02-20 11:00:00,20.85,20.86,20.81,20.84,210880.0,20.5854,20.5952,20.5459,20.5755,210880.0
2019-02-20 11:30:00,20.84,20.87,20.82,20.83,240836.0,20.5755,20.6051,20.5557,20.5656,240836.0
2019-02-20 12:00:00,20.82,20.83,20.57,20.57,536812.0,20.5557,20.5656,20.3089,20.3089,536812.0
2019-02-20 12:30:00,20.57,20.64,20.52,20.56,533848.0,20.3089,20.378,20.2595,20.299,533848.0
2019-02-20 13:00:00,20.58,20.7,20.58,20.7,290268.0,20.3188,20.4373,20.3188,20.4373,290268.0
2019-02-20 13:30:00,20.7,20.75,20.66,20.74,244908.0,20.4373,20.4866,20.3978,20.4768,244908.0
2019-02-20 14:00:00,20.72,20.82,20.49,20.59,1497672.0,20.457,20.5557,20.2299,20.3287,1497672.0
2019-02-20 14:30:00,20.59,20.72,20.59,20.68,553868.0,20.3287,20.457,20.3287,20.4175,553868.0
2019-02-20 15:00:00,20.68,20.72,20.65,20.69,299508.0,20.4175,20.457,20.3879,20.4274,299508.0
2019-02-20 15:30:00,20.68,20.73,20.64,20.68,679888.0,20.4175,20.4669,20.378,20.4175,679888.0
2019-02-21 09:30:00,20.59,20.68,20.38,20.44,1238676.0,20.3287,20.4175,20.1213,20.1806,1238676.0
2019-02-21 10:00:00,20.42,20.44,20.33,20.36,760188.0,20.1608,20.1806,20.072,20.1016,760188.0
2019-02-21 10:30:00,20.38,20.47,20.38,20.43,357460.0,20.1213,20.2102,20.1213,20.1707,357460.0
2019-02-21 11:00:00,20.46,20.55,20.4,20.5,366436.0,20.2003,20.2892,20.1411,20.2398,366436.0
2019-02-21 11:30:00,20.49,20.63,20.49,20.61,171248.0,20.2299,20.3682,20.2299,20.3484,171248.0
2019-02-21 12:00:00,20.61,20.66,20.6,20.66,166776.0,20.3484,20.3978,20.3385,20.3978,166776.0
2019-02-21 12:30:00,20.66,20.7,20.65,20.69,168112.0,20.3978,20.4373,20.3879,20.4274,168112.0
2019-02-21 13:00:00,20.69,20.7,20.63,20.63,122964.0,20.4274,20.4373,20.3682,20.3682,122964.0
2019-02-21 13:30:00,20.64,20.64,20.61,20.63,129268.0,20.378,20.378,20.3484,20.3682,129268.0
2019-02-21 14:00:00,20.64,20.65,20.46,20.5,228444.0,20.378,20.3879,20.2003,20.2398,228444.0
2019-02-21 14:30:00,20.5,20.51,20.39,20.41,331264.0,20.2398,20.2497,20.1312,20.1509,331264.0
2019-02-21 15:00:00,20.41,20.48,20.41,20.44,161644.0,20.1509,20.2201,20.1509,20.1806,161644.0
2019-02-21 15:30:00,20.44,20.54,20.38,20.54,855676.0,20.1806,20.2793,20.1213,20.2793,855676.0
2019-02-22 09:30:00,20.63,20.74,20.61,20.74,470944.0,20.3682,20.4768,20.3484,20.4768,470944.0
2019-02-22 10:00:00,20.74,20.77,20.67,20.71,311928.0,20.4768,20.5064,20.4076,20.4471,311928.0
2019-02-22 10:30:00,20.71,20.81,20.68,20.8,316628.0,20.4471,20.5459,20.4175,20.536,316628.0
2019-02-22 11:00:00,20.8,20.86,20.76,20.85,293920.0,20.536,20.5952,20.4965,20.5854,293920.0
2019-02-22 11:30:00,20.86,20.88,20.81,20.85,248036.0,20.5952,20.615,20.5459,20.5854,248036.0
2019-02-22 12:00:00,20.84,20.88,20.79,20.82,189144.0,20.5755,20.615,20.5261,20.5557,189144.0
2019-02-22 12:30:00,20.82,20.83,20.79,20.81,136244.0,20.5557,20.5656,20.5261,20.5459,136244.0
2019-02-22 13:00:00,20.81,20.81,20.76,20.8,91740.0,20.5459,20.5459,20.4965,20.536,91740.0
2019-02-22 13:30:00,20.81,20.82,20.77,20.81,151844.0,20.5459,20.5557,20.5064,20.5459,151844.0
2019-02-22 14:00:00,20.8,20.84,20.77,20.78,107804.0,20.536,20.5755,20.5064,20.5162,107804.0
2019-02-22 14:30:00,20.78,20.79,20.64,20.67,403872.0,20.5162,20.5261,20.378,20.4076,403872.0
2019-02-22 15:00:00,20.66,20.79,20.65,20.78,184432.0,20.3978,20.5261,20.3879,20.5162,184432.0
2019-02-22 15:30:00,20.77,20.85,20.73,20.85,712544.0,20.5064,20.5854,20.4669,20.5854,712544.0
2019-02-25 09:30:00,21.16,21.27,21.16,21.16,1075628.0,20.8914,21.0,20.8914,20.8914,1075628.0
2019-02-25 10:00:00,21.17,21.25,21.13,21.17,350168.0,20.9013,20.9803,20.8618,20.9013,350168.0
2019-02-25 10:30:00,21.16,21.27,21.13,21.25,184736.0,20.8914,21.0,20.8618,20.9803,184736.0
2019-02-25 11:00:00,21.25,21.28,21.2,21.21,687664.0,20.9803,21.0099,20.9309,20.9408,687664.0
2019-02-25 11:30:00,21.2,21.23,21.18,21.2,157848.0,20.9309,20.9605,20.9112,20.9309,157848.0
2019-02-25 12:00:00,21.19,21.2,21.07,21.07,176464.0,20.921,20.9309,20.8026,20.8026,176464.0
2019-02-25 12:30:00,21.07,21.08,20.98,21.03,191580.0,20.8026,20.8124,20.7137,20.7631,191580.0
2019-02-25 13:00:00,21.05,21.08,21.04,21.05,51408.0,20.7828,20.8124,20.7729,20.7828,51408.0
2019-02-25 13:30:00,21.04,21.07,21.02,21.07,106916.0,20.7729,20.8026,20.7532,20.8026,106916.0
2019-02-25 14:00:00,21.08,21.11,21.06,21.11,83000.0,20.8124,20.8421,20.7927,20.8421,83000.0
2019-02-25 14:30:00,21.13,21.13,21.08,21.09,189480.0,20.8618,20.8618,20.8124,20.8223,189480.0
2019-02-25 15:00:00,21.09,21.13,21.03,21.03,187420.0,20.8223,20.8618,20.7631,20.7631,187420.0
2019-02-25 15:30:00,21.04,21.09,20.97,20.99,546004.0,20.7729,20.8223,20.7038,20.7236,546004.0
2019-02-26 09:30:00,20.88,20.99,20.84,20.97,829744.0,20.615,20.7236,20.5755,20.7038,829744.0
2019-02-26 10:00:00,20.97,21.09,20.95,21.05,578684.0,20.7038,20.8223,20.6841,20.7828,578684.0
2019-02-26 10:30:00,21.05,21.08,20.91,20.92,325612.0,20.7828,20.8124,20.6446,20.6545,325612.0
2019-02-26 11:00:00,20.9,21.1,20.9,21.06,647616.0,20.6347,20.8322,20.6347,20.7927,647616.0
2019-02-26 11:30:00,21.08,21.11,20.98,21.02,304492.0,20.8124,20.8421,20.7137,20.7532,304492.0
2019-02-26 12:00:00,21.02,21.04,20.97,21.0,129900.0,20.7532,20.7729,20.7038,20.7335,129900.0
2019-02-26 12:30:00,21.0,21.01,20.93,20.95,149384.0,20.7335,20.7433,20.6643,20.6841,149384.0
2019-02-26 13:00:00,20.96,21.04,20.95,21.02,158788.0,20.694,20.7729,20.6841,20.7532,158788.0
2019-02-26 13:30:00,21.0,21.04,20.97,21.01,102096.0,20.7335,20.7729,20.7038,20.7433,102096.0
2019-02-26 14:00:00,21.02,21.05,21.01,21.02,129020.0,20.7532,20.7828,20.7433,20.7532,129020.0
2019-02-26 14:30:00,21.03,21.12,21.02,21.1,194476.0,20.7631,20.8519,20.7532,20.8322,194476.0
2019-02-26 15:00:00,21.11,21.17,21.11,21.13,366048.0,20.8421,20.9013,20.8421,20.8618,366048.0
2019-02-26 15:30:00,21.12,21.15,21.03,21.04,315880.0,20.8519,20.8816,20.7631,20.7729,315880.0
2019-02-27 09:30:00,20.86,21.0,20.8,20.83,658076.0,20.5952,20.7335,20.536,20.5656,658076.0
2019-02-27 10:00:00,20.82,20.85,20.57,20.64,1290392.0,20.5557,20.5854,20.3089,20.378,1290392.0
2019-02-27 10:30:00,20.63,20.73,20.59,20.7,447584.0,20.3682,20.4669,20.3287,20.4373,447584.0
2019-02-27 11:00:00,20.69,20.83,20.67,20.81,304736.0,20.4274,20.5656,20.4076,20.5459,304736.0
2019-02-27 11:30:00,20.8,20.91,20.8,20.87,278688.0,20.536,20.6446,20.536,20.6051,278688.0
2019-02-27 12:00:00,20.87,20.93,20.87,20.91,92248.0,20.6051,20.6643,20.6051,20.6446,92248.0
2019-02-27 12:30:00,20.91,20.94,20.9,20.9,64576.0,20.6446,20.6742,20.6347,20.6347,64576.0
2019-02-27 13:00:00,20.9,21.0,20.9,20.98,105212.0,20.6347,20.7335,20.6347,20.7137,105212.0
2019-02-27 13:30:00,20.96,20.99,20.93,20.98,84920.0,20.694,20.7236,20.6643,20.7137,84920.0
2019-02-27 14:00:00,20.97,21.01,20.96,20.98,143444.0,20.7038,20.7433,20.694,20.7137,143444.0
2019-02-27 14:30:00,20.99,21.06,20.98,20.99,242012.0,20.7236,20.7927,20.7137,20.7236,242012.0
2019-02-27 15:00:00,20.99,21.04,20.98,20.98,225112.0,20.7236,20.7729,20.7137,20.7137,225112.0
2019-02-27 15:30:00,20.97,21.01,20.93,21.0,363432.0,20.7038,20.7433,20.6643,20.7335,363432.0
2019-02-28 09:30:00,20.87,21.01,20.85,20.95,429084.0,20.6051,20.7433,20.5854,20.6841,429084.0
2019-02-28 10:00:00,20.94,20.94,20.79,20.85,535248.0,20.6742,20.6742,20.5261,20.5854,535248.0
2019-02-28 10:30:00,20.87,20.93,20.84,20.88,405468.0,20.6051,20.6643,20.5755,20.615,405468.0
2019-02-28 11:00:00,20.88,20.96,20.84,20.93,120056.0,20.615,20.694,20.5755,20.6643,120056.0
2019-02-28 11:30:00,20.94,21.03,20.93,20.99,150244.0,20.6742,20.7631,20.6643,20.7236,150244.0
2019-02-28 12:00:00,20.98,21.06,20.97,21.05,73592.0,20.7137,20.7927,20.7038,20.7828,73592.0
2019-02-28 12:30:00,21.05,21.05,21.02,21.04,61616.0,20.7828,20.7828,20.7532,20.7729,61616.0
2019-02-28 13:00:00,21.06,21.06,21.0,21.01,124504.0,20.7927,20.7927,20.7335,20.7433,124504.0
2019-02-28 13:30:00,21.01,21.05,20.99,21.0,70316.0,20.7433,20.7828,20.7236,20.7335,70316.0
2019-02-28 14:00:00,21.0,21.02,20.97,21.0,51648.0,20.7335,20.7532,20.7038,20.7335,51648.0
2019-02-28 14:30:00,20.99,20.99,20.93,20.96,181308.0,20.7236,20.7236,20.6643,20.694,181308.0
2019-02-28 15:00:00,20.95,20.96,20.92,20.95,110980.0,20.6841,20.694,20.6545,20.6841,110980.0
2019-02-28 15:30:00,20.95,20.99,20.84,20.91,556676.0,20.6841,20.7236,20.5755,20.6446,556676.0
2019-03-01 09:30:00,21.21,21.23,21.15,21.18,699644.0,20.9408,20.9605,20.8816,20.9112,699644.0
2019-03-01 10:00:00,21.18,21.19,21.0,21.03,405648.0,20.9112,20.921,20.7335,20.7631,405648.0
2019-03-01 10:30:00,21.03,21.11,21.02,21.09,198320.0,20.7631,20.8421,20.7532,20.8223,198320.0
2019-03-01 11:00:00,21.08,21.1,20.98,21.01,160696.0,20.8124,20.8322,20.7137,20.7433,160696.0
2019-03-01 11:30:00,21.02,21.03,20.91,20.96,121136.0,20.7532,20.7631,20.6446,20.694,121136.0
2019-03-01 12:00:00,20.97,21.06,20.96,21.06,141804.0,20.7038,20.7927,20.694,20.7927,141804.0
2019-03-01 12:30:00,21.08,21.1,21.05,21.09,109392.0,20.8124,20.8322,20.7828,20.8223,109392.0
2019-03-01 13:00:00,21.1,21.12,21.08,21.1,122688.0,20.8322,20.8519,20.8124,20.8322,122688.0
2019-03-01 13:30:00,21.1,21.15,21.1,21.14,86024.0,20.8322,20.8816,20.8322,20.8717,86024.0
2019-03-01 14:00:00,21.14,21.25,21.12,21.25,255644.0,20.8717,20.9803,20.8519,20.9803,255644.0
2019-03-01 14:30:00,21.25,21.25,21.18,21.21,343916.0,20.9803,20.9803,20.9112,20.9408,343916.0
2019-03-01 15:00:00,21.21,21.21,21.16,21.18,113884.0,20.9408,20.9408,20.8914,20.9112,113884.0
2019-03-01 15:30:00,21.18,21.26,21.18,21.21,543708.0,20.9112,20.9902,20.9112,20.9408,543708.0
2019-03-04 09:30:00,21.43,21.53,21.43,21.52,641272.0,21.158,21.2567,21.158,21.2469,641272.0
2019-03-04 10:00:00,21.51,21.53,21.37,21.46,286752.0,21.237,21.2567,21.0988,21.1876,286752.0
2019-03-04 10:30:00,21.47,21.48,21.32,21.32,381560.0,21.1975,21.2074,21.0494,21.0494,381560.0
2019-03-04 11:00:00,21.31,21.34,21.12,21.12,553920.0,21.0395,21.0691,20.8519,20.8519,553920.0
2019-03-04 11:30:00,21.12,21.15,20.81,20.86,1015120.0,20.8519,20.8816,20.5459,20.5952,1015120.0
2019-03-04 12:00:00,20.85,20.95,20.73,20.84,895240.0,20.5854,20.6841,20.4669,20.5755,895240.0
2019-03-04 12:30:00,20.84,20.9,20.76,20.86,293348.0,20.5755,20.6347,20.4965,20.5952,293348.0
2019-03-04 13:00:00,20.84,20.99,20.77,20.98,499864.0,20.5755,20.7236,20.5064,20.7137,499864.0
2019-03-04 13:30:00,20.98,21.07,20.95,21.06,426424.0,20.7137,20.8026,20.6841,20.7927,426424.0
2019-03-04 14:00:00,21.06,21.09,20.98,21.08,195668.0,20.7927,20.8223,20.7137,20.8124,195668.0
2019-03-04 14:30:00,21.09,21.12,21.06,21.07,236660.0,20.8223,20.8519,20.7927,20.8026,236660.0
2019-03-04 15:00:00,21.08,21.11,21.04,21.07,368688.0,20.8124,20.8421,20.7729,20.8026,368688.0
2019-03-04 15:30:00,21.06,21.21,21.06,21.21,737488.0,20.7927,20.9408,20.7927,20.9408,737488.0
2019-03-05 09:30:00,21.22,21.25,21.02,21.1,746824.0,20.9507,20.9803,20.7532,20.8322,746824.0
2019-03-05 10:00:00,21.11,21.24,21.08,21.11,443600.0,20.8421,20.9704,20.8124,20.8421,443600.0
2019-03-05 10:30:00,21.15,21.27,21.15,21.2,208844.0,20.8816,21.0,20.8816,20.9309,208844.0
2019-03-05 11:00:00,21.22,21.28,21.18,21.25,151496.0,20.9507,21.0099,20.9112,20.9803,151496.0
2019-03-05 11:30:00,21.24,21.33,21.22,21.27,173720.0,20.9704,21.0593,20.9507,21.0,173720.0
2019-03-05 12:00:00,21.27,21.29,21.22,21.24,87680.0,21.0,21.0198,20.9507,20.9704,87680.0
2019-03-05 12:30:00,21.24,21.26,21.21,21.25,93208.0,20.9704,20.9902,20.9408,20.9803,93208.0
2019-03-05 13:00:00,21.24,21.3,21.22,21.22,163296.0,20.9704,21.0296,20.9507,20.9507,163296.0
2019-03-05 13:30:00,21.22,21.25,21.21,21.25,118172.0,20.9507,20.9803,20.9408,20.9803,118172.0
2019-03-05 14:00:00,21.24,21.29,21.24,21.29,54000.0,20.9704,21.0198,20.9704,21.0198,54000.0
2019-03-05 14:30:00,21.29,21.34,21.26,21.34,85508.0,21.0198,21.0691,20.9902,21.0691,85508.0
2019-03-05 15:00:00,21.34,21.35,21.28,21.31,228900.0,21.0691,21.079,21.0099,21.0395,228900.0
2019-03-05 15:30:00,21.31,21.36,21.23,21.23,415972.0,21.0395,21.0889,20.9605,20.9605,415972.0
2019-03-06 09:30:00,21.25,21.27,21.13,21.18,482208.0,20.9803,21.0,20.8618,20.9112,482208.0
2019-03-06 10:00:00,21.2,21.24,21.07,21.08,344824.0,20.9309,20.9704,20.8026,20.8124,344824.0
2019-03-06 10:30:00,21.08,21.11,20.99,21.08,224552.0,20.8124,20.8421,20.7236,20.8124,224552.0
2019-03-06 11:00:00,21.08,21.16,21.02,21.04,138524.0,20.8124,20.8914,20.7532,20.7729,138524.0
2019-03-06 11:30:00,21.06,21.07,20.94,21.03,309084.0,20.7927,20.8026,20.6742,20.7631,309084.0
2019-03-06 12:00:00,21.02,21.09,20.97,20.98,249260.0,20.7532,20.8223,20.7038,20.7137,249260.0
2019-03-06 12:30:00,21.01,21.06,20.96,20.97,279824.0,20.7433,20.7927,20.694,20.7038,279824.0
2019-03-06 13:00:00,20.97,21.0,20.92,20.95,270384.0,20.7038,20.7335,20.6545,20.6841,270384.0
2019-03-06 13:30:00,20.96,21.05,20.96,21.05,363136.0,20.694,20.7828,20.694,20.7828,363136.0
2019-03-06 14:00:00,21.05,21.09,21.03,21.05,265068.0,20.7828,20.8223,20.7631,20.7828,265068.0
2019-03-06 14:30:00,21.05,21.06,20.99,21.03,404236.0,20.7828,20.7927,20.7236,20.7631,404236.0
2019-03-06 15:00:00,21.03,21.07,20.92,20.96,400316.0,20.7631,20.8026,20.6545,20.694,400316.0
2019-03-06 15:30:00,20.96,21.03,20.95,20.98,699488.0,20.694,20.7631,20.6841,20.7137,699488.0
2019-03-07 09:30:00,20.87,20.89,20.52,20.59,1661184.0,20.6051,20.6249,20.2595,20.3287,1661184.0
2019-03-07 10:00:00,20.59,20.61,20.44,20.55,866436.0,20.3287,20.3484,20.1806,20.2892,866436.0
2019-03-07 10:30:00,20.54,20.61,20.45,20.59,982256.0,20.2793,20.3484,20.1904,20.3287,982256.0
2019-03-07 11:00:00,20.58,20.63,20.53,20.61,335560.0,20.3188,20.3682,20.2694,20.3484,335560.0
2019-03-07 11:30:00,20.63,20.72,20.63,20.66,346904.0,20.3682,20.457,20.3682,20.3978,346904.0
2019-03-07 12:00:00,20.65,20.72,20.64,20.69,209228.0,20.3879,20.457,20.378,20.4274,209228.0
2019-03-07 12:30:00,20.68,20.77,20.59,20.76,379720.0,20.4175,20.5064,20.3287,20.4965,379720.0
2019-03-07 13:00:00,20.74,20.75,20.65,20.66,170272.0,20.4768,20.4866,20.3879,20.3978,170272.0
2019-03-07 13:30:00,20.66,20.66,20.57,20.59,234812.0,20.3978,20.3978,20.3089,20.3287,234812.0
2019-03-07 14:00:00,20.58,20.6,20.48,20.49,306640.0,20.3188,20.3385,20.2201,20.2299,306640.0
2019-03-07 14:30:00,20.51,20.52,20.33,20.36,827284.0,20.2497,20.2595,20.072,20.1016,827284.0
2019-03-07 15:00:00,20.37,20.45,20.32,20.35,526392.0,20.1115,20.1904,20.0621,20.0917,526392.0
2019-03-07 15:30:00,20.35,20.48,20.35,20.48,913168.0,20.0917,20.2201,20.0917,20.2201,913168.0
2019-03-08 09:30:00,20.0,20.16,19.96,20.08,1739904.0,19.7461,19.9041,19.7067,19.8251,1739904.0
2019-03-08 10:00:00,20.08,20.16,19.97,20.14,696708.0,19.8251,19.9041,19.7165,19.8844,696708.0
2019-03-08 10:30:00,20.14,20.27,20.08,20.18,416348.0,19.8844,20.0127,19.8251,19.9239,416348.0
2019-03-08 11:00:00,20.17,20.31,20.16,20.27,320188.0,19.914,20.0522,19.9041,20.0127,320188.0
2019-03-08 11:30:00,20.27,20.31,20.18,20.19,257636.0,20.0127,20.0522,19.9239,19.9337,257636.0
2019-03-08 12:00:00,20.2,20.2,20.09,20.14,332360.0,19.9436,19.9436,19.835,19.8844,332360.0
2019-03-08 12:30:00,20.14,20.15,20.06,20.07,104080.0,19.8844,19.8942,19.8054,19.8153,104080.0
2019-03-08 13:00:00,20.08,20.11,20.06,20.11,150608.0,19.8251,19.8548,19.8054,19.8548,150608.0
2019-03-08 13:30:00,20.11,20.19,20.08,20.15,196376.0,19.8548,19.9337,19.8251,19.8942,196376.0
2019-03-08 14:00:00,20.15,20.22,20.12,20.2,121960.0,19.8942,19.9634,19.8646,19.9436,121960.0
2019-03-08 14:30:00,20.2,20.36,20.2,20.3,335332.0,19.9436,20.1016,19.9436,20.0423,335332.0
2019-03-08 15:00:00,20.29,20.35,20.2,20.23,320272.0,20.0325,20.0917,19.9436,19.9732,320272.0
2019-03-08 15:30:00,20.21,20.42,20.2,20.41,882928.0,19.9535,20.1608,19.9436,20.1509,882928.0
2019-03-11 09:30:00,20.56,20.86,20.56,20.85,676412.0,20.299,20.5952,20.299,20.5854,676412.0
2019-03-11 10:00:00,20.85,20.92,20.85,20.91,547240.0,20.5854,20.6545,20.5854,20.6446,547240.0
2019-03-11 10:30:00,20.91,21.0,20.88,20.99,294012.0,20.6446,20.7335,20.615,20.7236,294012.0
2019-03-11 11:00:00,20.99,21.07,20.98,21.06,355584.0,20.7236,20.8026,20.7137,20.7927,355584.0
2019-03-11 11:30:00,21.06,21.12,21.04,21.11,223780.0,20.7927,20.8519,20.7729,20.8421,223780.0
2019-03-11 12:00:00,21.1,21.16,21.08,21.12,240056.0,20.8322,20.8914,20.8124,20.8519,240056.0
2019-03-11 12:30:00,21.13,21.17,21.11,21.12,118412.0,20.8618,20.9013,20.8421,20.8519,118412.0
2019-03-11 13:00:00,21.13,21.18,21.11,21.17,187112.0,20.8618,20.9112,20.8421,20.9013,187112.0
2019-03-11 13:30:00,21.18,21.21,21.17,21.2,223872.0,20.9112,20.9408,20.9013,20.9309,223872.0
2019-03-11 14:00:00,21.2,21.2,21.15,21.17,194632.0,20.9309,20.9309,20.8816,20.9013,194632.0
2019-03-11 14:30:00,21.16,21.23,21.16,21.21,116160.0,20.8914,20.9605,20.8914,20.9408,116160.0
2019-03-11 15:00:00,21.21,21.27,21.18,21.25,282132.0,20.9408,21.0,20.9112,20.9803,282132.0
2019-03-11 15:30:00,21.25,21.28,21.22,21.25,567312.0,20.9803,21.0099,20.9507,20.9803,567312.0
2019-03-12 09:30:00,21.35,21.41,21.26,21.38,617376.0,21.079,21.1383,20.9902,21.1086,617376.0
2019-03-12 10:00:00,21.39,21.4,21.31,21.4,328084.0,21.1185,21.1284,21.0395,21.1284,328084.0
2019-03-12 10:30:00,21.41,21.55,21.41,21.51,396972.0,21.1383,21.2765,21.1383,21.237,396972.0
2019-03-12 11:00:00,21.5,21.5,21.39,21.42,1304344.0,21.2271,21.2271,21.1185,21.1481,1304344.0
2019-03-12 11:30:00,21.43,21.57,21.41,21.57,444408.0,21.158,21.2962,21.1383,21.2962,444408.0
2019-03-12 12:00:00,21.58,21.59,21.5,21.57,230848.0,21.3061,21.316,21.2271,21.2962,230848.0
2019-03-12 12:30:00,21.56,21.59,21.53,21.55,153256.0,21.2863,21.316,21.2567,21.2765,153256.0
2019-03-12 13:00:00,21.55,21.57,21.51,21.54,61444.0,21.2765,21.2962,21.237,21.2666,61444.0
2019-03-12 13:30:00,21.53,21.58,21.51,21.56,111896.0,21.2567,21.3061,21.237,21.2863,111896.0
2019-03-12 14:00:00,21.57,21.58,21.5,21.5,165712.0,21.2962,21.3061,21.2271,21.2271,165712.0
2019-03-12 14:30:00,21.51,21.55,21.5,21.54,174876.0,21.237,21.2765,21.2271,21.2666,174876.0
2019-03-12 15:00:00,21.54,21.54,21.4,21.45,330056.0,21.2666,21.2666,21.1284,21.1777,330056.0
2019-03-12 15:30:00,21.45,21.52,21.42,21.48,665636.0,21.1777,21.2469,21.1481,21.2074,665636.0
2019-03-13 09:30:00,21.7,21.8,21.65,21.75,493576.0,21.4246,21.5233,21.3752,21.4739,493576.0
2019-03-13 10:00:00,21.75,21.76,21.69,21.7,424156.0,21.4739,21.4838,21.4147,21.4246,424156.0
2019-03-13 10:30:00,21.7,21.84,21.7,21.83,278904.0,21.4246,21.5628,21.4246,21.5529,278904.0
2019-03-13 11:00:00,21.83,21.96,21.83,21.95,387236.0,21.5529,21.6813,21.5529,21.6714,387236.0
2019-03-13 11:30:00,21.95,21.97,21.89,21.91,545252.0,21.6714,21.6911,21.6122,21.6319,545252.0
2019-03-13 12:00:00,21.91,21.95,21.86,21.9,195796.0,21.6319,21.6714,21.5825,21.622,195796.0
2019-03-13 12:30:00,21.89,21.93,21.87,21.9,135656.0,21.6122,21.6517,21.5924,21.622,135656.0
2019-03-13 13:00:00,21.91,21.93,21.89,21.92,117632.0,21.6319,21.6517,21.6122,21.6418,117632.0
2019-03-13 13:30:00,21.92,21.97,21.91,21.97,148716.0,21.6418,21.6911,21.6319,21.6911,148716.0
2019-03-13 14:00:00,21.98,22.03,21.96,21.98,381768.0,21.701,21.7504,21.6813,21.701,381768.0
2019-03-13 14:30:00,21.98,21.98,21.82,21.92,516572.0,21.701,21.701,21.543,21.6418,516572.0
2019-03-13 15:00:00,21.9,21.92,21.84,21.87,391076.0,21.622,21.6418,21.5628,21.5924,391076.0
2019-03-13 15:30:00,21.86,21.9,21.78,21.8,499896.0,21.5825,21.622,21.5036,21.5233,499896.0
2019-03-14 09:30:00,21.82,21.85,21.72,21.84,371684.0,21.543,21.5727,21.4443,21.5628,371684.0
2019-03-14 10:00:00,21.81,21.83,21.71,21.8,262588.0,21.5332,21.5529,21.4344,21.5233,262588.0
2019-03-14 10:30:00,21.78,21.84,21.72,21.77,218492.0,21.5036,21.5628,21.4443,21.4937,218492.0
2019-03-14 11:00:00,21.77,21.82,21.73,21.77,196816.0,21.4937,21.543,21.4542,21.4937,196816.0
2019-03-14 11:30:00,21.77,21.85,21.76,21.84,100364.0,21.4937,21.5727,21.4838,21.5628,100364.0
2019-03-14 12:00:00,21.84,21.88,21.79,21.82,185268.0,21.5628,21.6023,21.5134,21.543,185268.0
2019-03-14 12:30:00,21.81,21.85,21.8,21.81,114424.0,21.5332,21.5727,21.5233,21.5332,114424.0
2019-03-14 13:00:00,21.81,21.82,21.78,21.81,61752.0,21.5332,21.543,21.5036,21.5332,61752.0
2019-03-14 13:30:00,21.82,21.83,21.75,21.77,140440.0,21.543,21.5529,21.4739,21.4937,140440.0
2019-03-14 14:00:00,21.76,21.8,21.75,21.79,76088.0,21.4838,21.5233,21.4739,21.5134,76088.0
2019-03-14 14:30:00,21.78,21.79,21.73,21.76,141348.0,21.5036,21.5134,21.4542,21.4838,141348.0
2019-03-14 15:00:00,21.75,21.78,21.73,21.75,155292.0,21.4739,21.5036,21.4542,21.4739,155292.0
2019-03-14 15:30:00,21.74,21.8,21.72,21.73,386988.0,21.4641,21.5233,21.4443,21.4542,386988.0
2019-03-15 09:30:00,21.89,22.09,21.87,22.06,600988.0,21.6122,21.8096,21.5924,21.78,600988.0
2019-03-15 10:00:00,22.06,22.07,21.94,22.04,326776.0,21.78,21.7899,21.6615,21.7603,326776.0
2019-03-15 10:30:00,22.04,22.07,21.97,22.03,248744.0,21.7603,21.7899,21.6911,21.7504,248744.0
2019-03-15 11:00:00,22.03,22.13,22.02,22.1,264600.0,21.7504,21.8491,21.7405,21.8195,264600.0
2019-03-15 11:30:00,22.11,22.14,22.06,22.11,210540.0,21.8294,21.859,21.78,21.8294,210540.0
2019-03-15 12:00:00,22.11,22.24,22.1,22.22,538160.0,21.8294,21.9577,21.8195,21.938,538160.0
2019-03-15 12:30:00,22.21,22.23,22.17,22.17,333184.0,21.9281,21.9478,21.8886,21.8886,333184.0
2019-03-15 13:00:00,22.18,22.21,22.18,22.19,227876.0,21.8985,21.9281,21.8985,21.9084,227876.0
2019-03-15 13:30:00,22.18,22.25,22.18,22.23,170048.0,21.8985,21.9676,21.8985,21.9478,170048.0
2019-03-15 14:00:00,22.22,22.22,22.17,22.2,161424.0,21.938,21.938,21.8886,21.9182,161424.0
2019-03-15 14:30:00,22.21,22.22,22.18,22.18,145668.0,21.9281,21.938,21.8985,21.8985,145668.0
2019-03-15 15:00:00,22.18,22.18,22.14,22.15,141168.0,21.8985,21.8985,21.859,21.8689,141168.0
2019-03-15 15:30:00,22.15,22.15,22.04,22.1,774964.0,21.8689,21.8689,21.7603,21.8195,774964.0
2019-03-18 09:30:00,22.11,22.3,22.11,22.3,545160.0,21.8294,22.017,21.8294,22.017,545160.0
2019-03-18 10:00:00,22.31,22.34,22.26,22.3,467256.0,22.0268,22.0564,21.9775,22.017,467256.0
2019-03-18 10:30:00,22.29,22.36,22.24,22.33,494860.0,22.0071,22.0762,21.9577,22.0466,494860.0
2019-03-18 11:00:00,22.33,22.33,22.1,22.13,367504.0,22.0466,22.0466,21.8195,21.8491,367504.0
2019-03-18 11:30:00,22.13,22.14,22.05,22.1,432656.0,21.8491,21.859,21.7701,21.8195,432656.0
2019-03-18 12:00:00,22.1,22.12,22.02,22.07,254296.0,21.8195,21.8392,21.7405,21.7899,254296.0
2019-03-18 12:30:00,22.07,22.14,22.03,22.11,620616.0,21.7899,21.859,21.7504,21.8294,620616.0
2019-03-18 13:00:00,22.12,22.15,22.11,22.13,136448.0,21.8392,21.8689,21.8294,21.8491,136448.0
2019-03-18 13:30:00,22.13,22.18,22.12,22.18,158496.0,21.8491,21.8985,21.8392,21.8985,158496.0
2019-03-18 14:00:00,22.18,22.2,22.17,22.19,134188.0,21.8985,21.9182,21.8886,21.9084,134188.0
2019-03-18 14:30:00,22.18,22.24,22.18,22.23,119884.0,21.8985,21.9577,21.8985,21.9478,119884.0
2019-03-18 15:00:00,22.23,22.23,22.17,22.17,154260.0,21.9478,21.9478,21.8886,21.8886,154260.0
2019-03-18 15:30:00,22.17,22.25,22.17,22.22,347716.0,21.8886,21.9676,21.8886,21.938,347716.0
2019-03-19 09:30:00,22.4,22.48,22.35,22.38,463220.0,22.1157,22.1947,22.0663,22.0959,463220.0
2019-03-19 10:00:00,22.39,22.48,22.36,22.37,293972.0,22.1058,22.1947,22.0762,22.0861,293972.0
2019-03-19 10:30:00,22.39,22.43,22.33,22.33,163124.0,22.1058,22.1453,22.0466,22.0466,163124.0
2019-03-19 11:00:00,22.34,22.48,22.34,22.46,463760.0,22.0564,22.1947,22.0564,22.1749,463760.0
2019-03-19 11:30:00,22.46,22.55,22.43,22.55,453140.0,22.1749,22.2638,22.1453,22.2638,453140.0
2019-03-19 12:00:00,22.55,22.61,22.54,22.54,271232.0,22.2638,22.323,22.2539,22.2539,271232.0
2019-03-19 12:30:00,22.56,22.56,22.35,22.48,628972.0,22.2737,22.2737,22.0663,22.1947,628972.0
2019-03-19 13:00:00,22.48,22.51,22.45,22.5,288884.0,22.1947,22.2243,22.1651,22.2144,288884.0
2019-03-19 13:30:00,22.5,22.53,22.45,22.47,192160.0,22.2144,22.244,22.1651,22.1848,192160.0
2019-03-19 14:00:00,22.48,22.5,22.42,22.49,113804.0,22.1947,22.2144,22.1354,22.2045,113804.0
2019-03-19 14:30:00,22.48,22.52,22.43,22.44,289316.0,22.1947,22.2342,22.1453,22.1552,289316.0
2019-03-19 15:00:00,22.45,22.46,22.29,22.31,366632.0,22.1651,22.1749,22.0071,22.0268,366632.0
2019-03-19 15:30:00,22.3,22.37,22.19,22.37,975888.0,22.017,22.0861,21.9084,22.0861,975888.0
2019-03-20 09:30:00,22.36,22.37,22.22,22.27,789384.0,22.0916,22.1014,21.9532,22.0026,789384.0
2019-03-20 10:00:00,22.25,22.39,22.25,22.33,314868.0,21.9829,22.1212,21.9829,22.0619,314868.0
2019-03-20 10:30:00,22.34,22.4,22.3,22.38,208864.0,22.0718,22.1311,22.0323,22.1113,208864.0
2019-03-20 11:00:00,22.39,22.4,22.34,22.35,119744.0,22.1212,22.1311,22.0718,22.0817,119744.0
2019-03-20 11:30:00,22.36,22.36,22.2,22.21,223848.0,22.0916,22.0916,21.9335,21.9434,223848.0
2019-03-20 12:00:00,22.23,22.32,22.22,22.3,157540.0,21.9631,22.052,21.9532,22.0323,157540.0
2019-03-20 12:30:00,22.3,22.32,22.16,22.27,522168.0,22.0323,22.052,21.894,22.0026,522168.0
2019-03-20 13:00:00,22.27,22.29,22.25,22.25,125244.0,22.0026,22.0224,21.9829,21.9829,125244.0
2019-03-20 13:30:00,22.25,22.31,22.24,22.31,113644.0,21.9829,22.0422,21.973,22.0422,113644.0
2019-03-20 14:00:00,22.34,22.77,22.34,22.76,1721776.0,22.0718,22.4966,22.0718,22.4868,1721776.0
2019-03-20 14:30:00,22.76,22.8,22.68,22.72,580656.0,22.4868,22.5263,22.4077,22.4472,580656.0
2019-03-20 15:00:00,22.73,22.76,22.61,22.64,693908.0,22.4571,22.4868,22.3386,22.3682,693908.0
2019-03-20 15:30:00,22.64,22.65,22.47,22.53,892476.0,22.3682,22.3781,22.2002,22.2595,892476.0
2019-03-21 09:30:00,22.39,22.75,22.39,22.68,992248.0,22.1212,22.4769,22.1212,22.4077,992248.0
2019-03-21 10:00:00,22.68,22.81,22.68,22.79,645060.0,22.4077,22.5362,22.4077,22.5164,645060.0
2019-03-21 10:30:00,22.8,22.88,22.77,22.88,477468.0,22.5263,22.6053,22.4966,22.6053,477468.0
2019-03-21 11:00:00,22.88,22.98,22.87,22.88,416324.0,22.6053,22.7041,22.5954,22.6053,416324.0
2019-03-21 11:30:00,22.88,23.0,22.85,23.0,473264.0,22.6053,22.7239,22.5757,22.7239,473264.0
2019-03-21 12:00:00,23.0,23.0,22.9,22.91,272492.0,22.7239,22.7239,22.6251,22.635,272492.0
2019-03-21 12:30:00,22.91,22.95,22.87,22.92,255940.0,22.635,22.6745,22.5954,22.6448,255940.0
2019-03-21 13:00:00,22.93,23.02,22.93,23.02,273796.0,22.6547,22.7436,22.6547,22.7436,273796.0
2019-03-21 13:30:00,23.02,23.07,23.01,23.05,196036.0,22.7436,22.793,22.7338,22.7733,196036.0
2019-03-21 14:00:00,23.05,23.21,23.04,23.21,263688.0,22.7733,22.9314,22.7634,22.9314,263688.0
2019-03-21 14:30:00,23.22,23.25,23.19,23.22,215644.0,22.9412,22.9709,22.9116,22.9412,215644.0
2019-03-21 15:00:00,23.23,23.28,23.18,23.22,346448.0,22.9511,23.0005,22.9017,22.9412,346448.0
2019-03-21 15:30:00,23.22,23.29,23.2,23.23,718820.0,22.9412,23.0104,22.9215,22.9511,718820.0
2019-03-22 09:30:00,23.02,23.15,22.71,22.76,1665148.0,22.7436,22.8721,22.4374,22.4868,1665148.0
2019-03-22 10:00:00,22.76,23.0,22.75,22.86,821496.0,22.4868,22.7239,22.4769,22.5856,821496.0
2019-03-22 10:30:00,22.88,22.93,22.68,22.71,781596.0,22.6053,22.6547,22.4077,22.4374,781596.0
2019-03-22 11:00:00,22.71,22.75,22.63,22.63,895524.0,22.4374,22.4769,22.3583,22.3583,895524.0
2019-03-22 11:30:00,22.63,22.67,22.35,22.35,802588.0,22.3583,22.3978,22.0817,22.0817,802588.0
2019-03-22 12:00:00,22.35,22.5,22.34,22.43,654940.0,22.0817,22.2299,22.0718,22.1607,654940.0
2019-03-22 12:30:00,22.41,22.5,22.3,22.47,689352.0,22.141,22.2299,22.0323,22.2002,689352.0
2019-03-22 13:00:00,22.46,22.54,22.37,22.39,274644.0,22.1904,22.2694,22.1014,22.1212,274644.0
2019-03-22 13:30:00,22.4,22.46,22.28,22.31,212396.0,22.1311,22.1904,22.0125,22.0422,212396.0
2019-03-22 14:00:00,22.3,22.52,22.3,22.49,412900.0,22.0323,22.2496,22.0323,22.22,412900.0
2019-03-22 14:30:00,22.47,22.57,22.4,22.54,384532.0,22.2002,22.299,22.1311,22.2694,384532.0
2019-03-22 15:00:00,22.54,22.58,22.37,22.37,566724.0,22.2694,22.3089,22.1014,22.1014,566724.0
2019-03-22 15:30:00,22.37,22.37,22.16,22.19,1837272.0,22.1014,22.1014,21.894,21.9236,1837272.0
2019-03-25 09:30:00,22.05,22.27,21.86,21.9,1918916.0,21.7853,22.0026,21.5976,21.6371,1918916.0
2019-03-25 10:00:00,21.89,21.97,21.81,21.93,1233332.0,21.6272,21.7062,21.5482,21.6667,1233332.0
2019-03-25 10:30:00,21.93,22.15,21.89,22.1,745524.0,21.6667,21.8841,21.6272,21.8347,745524.0
2019-03-25 11:00:00,22.1,22.25,22.05,22.23,508316.0,21.8347,21.9829,21.7853,21.9631,508316.0
2019-03-25 11:30:00,22.24,22.24,22.05,22.05,459544.0,21.973,21.973,21.7853,21.7853,459544.0
2019-03-25 12:00:00,22.06,22.19,22.01,22.14,254928.0,21.7952,21.9236,21.7458,21.8742,254928.0
2019-03-25 12:30:00,22.13,22.15,21.97,22.06,338688.0,21.8643,21.8841,21.7062,21.7952,338688.0
2019-03-25 13:00:00,22.08,22.14,21.98,22.0,315752.0,21.8149,21.8742,21.7161,21.7359,315752.0
2019-03-25 13:30:00,21.99,22.04,21.88,21.9,346996.0,21.726,21.7754,21.6173,21.6371,346996.0
2019-03-25 14:00:00,21.9,21.95,21.84,21.89,419004.0,21.6371,21.6865,21.5778,21.6272,419004.0
2019-03-25 14:30:00,21.89,22.03,21.89,22.03,318288.0,21.6272,21.7655,21.6272,21.7655,318288.0
2019-03-25 15:00:00,22.04,22.17,22.01,22.15,456352.0,21.7754,21.9038,21.7458,21.8841,456352.0
2019-03-25 15:30:00,22.15,22.18,22.07,22.13,877064.0,21.8841,21.9137,21.805,21.8643,877064.0
2019-03-26 09:30:00,22.45,22.69,22.45,22.69,1009356.0,22.1805,22.4176,22.1805,22.4176,1009356.0
2019-03-26 10:00:00,22.71,22.73,22.51,22.56,535816.0,22.4374,22.4571,22.2398,22.2892,535816.0
2019-03-26 10:30:00,22.55,22.65,22.47,22.62,274336.0,22.2793,22.3781,22.2002,22.3484,274336.0
2019-03-26 11:00:00,22.61,22.64,22.49,22.5,339212.0,22.3386,22.3682,22.22,22.2299,339212.0
2019-03-26 11:30:00,22.52,22.57,22.38,22.44,313732.0,22.2496,22.299,22.1113,22.1706,313732.0
2019-03-26 12:00:00,22.44,22.51,22.38,22.4,193788.0,22.1706,22.2398,22.1113,22.1311,193788.0
2019-03-26 12:30:00,22.4,22.42,22.32,22.4,234068.0,22.1311,22.1508,22.052,22.1311,234068.0
2019-03-26 13:00:00,22.39,22.45,22.37,22.39,277076.0,22.1212,22.1805,22.1014,22.1212,277076.0
2019-03-26 13:30:00,22.36,22.38,22.23,22.24,229644.0,22.0916,22.1113,21.9631,21.973,229644.0
2019-03-26 14:00:00,22.25,22.27,22.17,22.17,337360.0,21.9829,22.0026,21.9038,21.9038,337360.0
2019-03-26 14:30:00,22.17,22.25,22.13,22.22,214216.0,21.9038,21.9829,21.8643,21.9532,214216.0
2019-03-26 15:00:00,22.22,22.28,22.14,22.14,222844.0,21.9532,22.0125,21.8742,21.8742,222844.0
2019-03-26 15:30:00,22.14,22.33,22.1,22.32,839656.0,21.8742,22.0619,21.8347,22.052,839656.0
2019-03-27 09:30:00,22.38,22.48,22.24,22.26,696604.0,22.1113,22.2101,21.973,21.9928,696604.0
2019-03-27 10:00:00,22.26,22.43,22.23,22.39,575796.0,21.9928,22.1607,21.9631,22.1212,575796.0
2019-03-27 10:30:00,22.39,22.41,22.13,22.2,653636.0,22.1212,22.141,21.8643,21.9335,653636.0
2019-03-27 11:00:00,22.2,22.24,21.9,21.9,455832.0,21.9335,21.973,21.6371,21.6371,455832.0
2019-03-27 11:30:00,21.9,21.93,21.71,21.78,997728.0,21.6371,21.6667,21.4494,21.5185,997728.0
2019-03-27 12:00:00,21.77,21.92,21.75,21.91,338636.0,21.5086,21.6568,21.4889,21.647,338636.0
2019-03-27 12:30:00,21.91,21.98,21.89,21.9,220956.0,21.647,21.7161,21.6272,21.6371,220956.0
2019-03-27 13:00:00,21.89,22.08,21.85,22.06,393672.0,21.6272,21.8149,21.5877,21.7952,393672.0
2019-03-27 13:30:00,22.06,22.12,22.01,22.06,228084.0,21.7952,21.8544,21.7458,21.7952,228084.0
2019-03-27 14:00:00,22.08,22.14,22.03,22.05,145960.0,21.8149,21.8742,21.7655,21.7853,145960.0
2019-03-27 14:30:00,22.04,22.1,21.95,22.02,227788.0,21.7754,21.8347,21.6865,21.7556,227788.0
2019-03-27 15:00:00,22.04,22.08,21.97,22.08,154524.0,21.7754,21.8149,21.7062,21.8149,154524.0
2019-03-27 15:30:00,22.09,22.15,22.01,22.07,634716.0,21.8248,21.8841,21.7458,21.805,634716.0
2019-03-28 09:30:00,22.14,22.19,22.0,22.18,597856.0,21.8742,21.9236,21.7359,21.9137,597856.0
2019-03-28 10:00:00,22.19,22.29,22.16,22.21,504220.0,21.9236,22.0224,21.894,21.9434,504220.0
2019-03-28 10:30:00,22.22,22.29,22.1,22.1,1535384.0,21.9532,22.0224,21.8347,21.8347,1535384.0
2019-03-28 11:00:00,22.11,22.11,21.88,21.88,434264.0,21.8446,21.8446,21.6173,21.6173,434264.0
2019-03-28 11:30:00,21.88,22.02,21.87,21.98,426872.0,21.6173,21.7556,21.6074,21.7161,426872.0
2019-03-28 12:00:00,21.97,22.02,21.9,22.0,223628.0,21.7062,21.7556,21.6371,21.7359,223628.0
2019-03-28 12:30:00,22.0,22.1,21.99,22.09,154820.0,21.7359,21.8347,21.726,21.8248,154820.0
2019-03-28 13:00:00,22.1,22.14,22.08,22.14,189512.0,21.8347,21.8742,21.8149,21.8742,189512.0
2019-03-28 13:30:00,22.12,22.15,22.07,22.11,155104.0,21.8544,21.8841,21.805,21.8446,155104.0
2019-03-28 14:00:00,22.12,22.13,22.07,22.1,68200.0,21.8544,21.8643,21.805,21.8347,68200.0
2019-03-28 14:30:00,22.09,22.1,22.02,22.07,106496.0,21.8248,21.8347,21.7556,21.805,106496.0
2019-03-28 15:00:00,22.07,22.17,22.07,22.12,199256.0,21.805,21.9038,21.805,21.8544,199256.0
2019-03-28 15:30:00,22.12,22.18,22.11,22.14,674600.0,21.8544,21.9137,21.8446,21.8742,674600.0
2019-03-29 09:30:00,22.44,22.48,22.29,22.35,744024.0,22.1706,22.2101,22.0224,22.0817,744024.0
2019-03-29 10:00:00,22.36,22.43,22.34,22.4,260224.0,22.0916,22.1607,22.0718,22.1311,260224.0
2019-03-29 10:30:00,22.41,22.42,22.21,22.26,692148.0,22.141,22.1508,21.9434,21.9928,692148.0
2019-03-29 11:00:00,22.26,22.41,22.26,22.4,375292.0,21.9928,22.141,21.9928,22.1311,375292.0
2019-03-29 11:30:00,22.4,22.46,22.38,22.38,194976.0,22.1311,22.1904,22.1113,22.1113,194976.0
2019-03-29 12:00:00,22.37,22.38,22.3,22.37,300916.0,22.1014,22.1113,22.0323,22.1014,300916.0
2019-03-29 12:30:00,22.37,22.42,22.35,22.39,154836.0,22.1014,22.1508,22.0817,22.1212,154836.0
2019-03-29 13:00:00,22.39,22.39,22.33,22.37,49288.0,22.1212,22.1212,22.0619,22.1014,49288.0
2019-03-29 13:30:00,22.36,22.4,22.34,22.37,221544.0,22.0916,22.1311,22.0718,22.1014,221544.0
2019-03-29 14:00:00,22.38,22.43,22.36,22.43,155336.0,22.1113,22.1607,22.0916,22.1607,155336.0
2019-03-29 14:30:00,22.43,22.48,22.38,22.47,450976.0,22.1607,22.2101,22.1113,22.2002,450976.0
2019-03-29 15:00:00,22.46,22.5,22.39,22.42,420056.0,22.1904,22.2299,22.1212,22.1508,420056.0
2019-03-29 15:30:00,22.43,22.5,22.39,22.48,1124580.0,22.1607,22.2299,22.1212,22.2101,1124580.0
2019-04-01 09:30:00,22.9,22.97,22.81,22.83,1167236.0,22.6251,22.6942,22.5362,22.5559,1167236.0
2019-04-01 10:00:00,22.85,22.92,22.74,22.82,522248.0,22.5757,22.6448,22.467,22.546,522248.0
2019-04-01 10:30:00,22.83,22.87,22.79,22.85,253960.0,22.5559,22.5954,22.5164,22.5757,253960.0
2019-04-01 11:00:00,22.86,22.98,22.85,22.96,482692.0,22.5856,22.7041,22.5757,22.6844,482692.0
2019-04-01 11:30:00,22.95,22.95,22.91,22.93,130272.0,22.6745,22.6745,22.635,22.6547,130272.0
2019-04-01 12:00:00,22.93,22.94,22.87,22.93,161868.0,22.6547,22.6646,22.5954,22.6547,161868.0
2019-04-01 12:30:00,22.93,23.02,22.93,23.02,235640.0,22.6547,22.7436,22.6547,22.7436,235640.0
2019-04-01 13:00:00,23.02,23.04,22.97,23.0,186656.0,22.7436,22.7634,22.6942,22.7239,186656.0
2019-04-01 13:30:00,22.99,23.06,22.99,23.06,232164.0,22.714,22.7832,22.714,22.7832,232164.0
2019-04-01 14:00:00,23.05,23.07,23.03,23.03,259844.0,22.7733,22.793,22.7535,22.7535,259844.0
2019-04-01 14:30:00,23.05,23.08,23.04,23.07,273144.0,22.7733,22.8029,22.7634,22.793,273144.0
2019-04-01 15:00:00,23.07,23.07,23.02,23.06,171476.0,22.793,22.793,22.7436,22.7832,171476.0
2019-04-01 15:30:00,23.06,23.11,23.04,23.08,652752.0,22.7832,22.8326,22.7634,22.8029,652752.0
2019-04-02 09:30:00,23.1,23.12,23.0,23.03,679812.0,22.8227,22.8424,22.7239,22.7535,679812.0
2019-04-02 10:00:00,23.03,23.17,22.99,23.16,657228.0,22.7535,22.8918,22.714,22.882,657228.0
2019-04-02 10:30:00,23.17,23.18,23.11,23.15,389044.0,22.8918,22.9017,22.8326,22.8721,389044.0
2019-04-02 11:00:00,23.16,23.16,23.02,23.12,293560.0,22.882,22.882,22.7436,22.8424,293560.0
2019-04-02 11:30:00,23.12,23.15,23.09,23.14,174320.0,22.8424,22.8721,22.8128,22.8622,174320.0
2019-04-02 12:00:00,23.14,23.17,23.1,23.12,112800.0,22.8622,22.8918,22.8227,22.8424,112800.0
2019-04-02 12:30:00,23.13,23.16,23.12,23.14,84032.0,22.8523,22.882,22.8424,22.8622,84032.0
2019-04-02 13:00:00,23.14,23.18,23.12,23.18,229308.0,22.8622,22.9017,22.8424,22.9017,229308.0
2019-04-02 13:30:00,23.17,23.19,23.17,23.18,130896.0,22.8918,22.9116,22.8918,22.9017,130896.0
2019-04-02 14:00:00,23.18,23.2,23.16,23.19,161312.0,22.9017,22.9215,22.882,22.9116,161312.0
2019-04-02 14:30:00,23.19,23.22,23.19,23.22,168260.0,22.9116,22.9412,22.9116,22.9412,168260.0
2019-04-02 15:00:00,23.23,23.26,23.23,23.25,220000.0,22.9511,22.9808,22.9511,22.9709,220000.0
2019-04-02 15:30:00,23.25,23.27,23.22,23.22,573180.0,22.9709,22.9906,22.9412,22.9412,573180.0
2019-04-03 09:30:00,23.49,23.52,23.41,23.49,1175424.0,23.208,23.2376,23.129,23.208,1175424.0
2019-04-03 10:00:00,23.48,23.58,23.4,23.56,626364.0,23.1981,23.2969,23.1191,23.2772,626364.0
2019-04-03 10:30:00,23.55,23.65,23.55,23.64,457120.0,23.2673,23.3661,23.2673,23.3562,457120.0
2019-04-03 11:00:00,23.65,23.74,23.65,23.72,315964.0,23.3661,23.455,23.3661,23.4352,315964.0
2019-04-03 11:30:00,23.71,23.78,23.71,23.75,279712.0,23.4254,23.4945,23.4254,23.4649,279712.0
2019-04-03 12:00:00,23.75,23.78,23.73,23.73,161256.0,23.4649,23.4945,23.4451,23.4451,161256.0
2019-04-03 12:30:00,23.72,23.72,23.67,23.68,189764.0,23.4352,23.4352,23.3858,23.3957,189764.0
2019-04-03 13:00:00,23.68,23.7,23.62,23.66,182460.0,23.3957,23.4155,23.3364,23.376,182460.0
2019-04-03 13:30:00,23.65,23.65,23.45,23.47,298068.0,23.3661,23.3661,23.1685,23.1882,298068.0
2019-04-03 14:00:00,23.46,23.53,23.42,23.53,211892.0,23.1784,23.2475,23.1388,23.2475,211892.0
2019-04-03 14:30:00,23.52,23.52,23.44,23.46,250964.0,23.2376,23.2376,23.1586,23.1784,250964.0
2019-04-03 15:00:00,23.46,23.5,23.35,23.43,331652.0,23.1784,23.2179,23.0697,23.1487,331652.0
2019-04-03 15:30:00,23.43,23.52,23.41,23.5,585536.0,23.1487,23.2376,23.129,23.2179,585536.0
2019-04-04 09:30:00,23.5,23.67,23.48,23.63,941112.0,23.2179,23.3858,23.1981,23.3463,941112.0
2019-04-04 10:00:00,23.63,23.64,23.39,23.4,542776.0,23.3463,23.3562,23.1092,23.1191,542776.0
2019-04-04 10:30:00,23.4,23.52,23.3,23.46,576336.0,23.1191,23.2376,23.0203,23.1784,576336.0
2019-04-04 11:00:00,23.47,23.47,23.31,23.38,335416.0,23.1882,23.1882,23.0302,23.0993,335416.0
2019-04-04 11:30:00,23.38,23.46,23.35,23.36,258904.0,23.0993,23.1784,23.0697,23.0796,258904.0
2019-04-04 12:00:00,23.36,23.41,23.27,23.31,355928.0,23.0796,23.129,22.9906,23.0302,355928.0
2019-04-04 12:30:00,23.3,23.33,23.19,23.31,380708.0,23.0203,23.0499,22.9116,23.0302,380708.0
2019-04-04 13:00:00,23.31,23.38,23.31,23.35,159420.0,23.0302,23.0993,23.0302,23.0697,159420.0
2019-04-04 13:30:00,23.34,23.38,23.33,23.36,119292.0,23.0598,23.0993,23.0499,23.0796,119292.0
2019-04-04 14:00:00,23.36,23.45,23.34,23.43,203072.0,23.0796,23.1685,23.0598,23.1487,203072.0
2019-04-04 14:30:00,23.44,23.5,23.43,23.5,138020.0,23.1586,23.2179,23.1487,23.2179,138020.0
2019-04-04 15:00:00,23.51,23.51,23.41,23.41,397788.0,23.2278,23.2278,23.129,23.129,397788.0
2019-04-04 15:30:00,23.42,23.49,23.41,23.47,564392.0,23.1388,23.208,23.129,23.1882,564392.0
2019-04-05 09:30:00,23.61,23.68,23.54,23.64,931216.0,23.3266,23.3957,23.2574,23.3562,931216.0
2019-04-05 10:00:00,23.65,23.73,23.64,23.65,418424.0,23.3661,23.4451,23.3562,23.3661,418424.0
2019-04-05 10:30:00,23.68,23.72,23.61,23.67,295628.0,23.3957,23.4352,23.3266,23.3858,295628.0
2019-04-05 11:00:00,23.68,23.7,23.65,23.69,260856.0,23.3957,23.4155,23.3661,23.4056,260856.0
2019-04-05 11:30:00,23.69,23.7,23.64,23.67,122748.0,23.4056,23.4155,23.3562,23.3858,122748.0
2019-04-05 12:00:00,23.67,23.71,23.67,23.7,99228.0,23.3858,23.4254,23.3858,23.4155,99228.0
2019-04-05 12:30:00,23.69,23.7,23.64,23.67,84104.0,23.4056,23.4155,23.3562,23.3858,84104.0
2019-04-05 13:00:00,23.67,23.7,23.67,23.68,37356.0,23.3858,23.4155,23.3858,23.3957,37356.0
2019-04-05 13:30:00,23.68,23.7,23.67,23.7,117876.0,23.3957,23.4155,23.3858,23.4155,117876.0
2019-04-05 14:00:00,23.7,23.7,23.64,23.64,271832.0,23.4155,23.4155,23.3562,23.3562,271832.0
2019-04-05 14:30:00,23.64,23.68,23.64,23.67,150448.0,23.3562,23.3957,23.3562,23.3858,150448.0
2019-04-05 15:00:00,23.66,23.72,23.64,23.71,159596.0,23.376,23.4352,23.3562,23.4254,159596.0
2019-04-05 15:30:00,23.7,23.73,23.66,23.71,773408.0,23.4155,23.4451,23.376,23.4254,773408.0
2019-04-08 09:30:00,23.63,23.64,23.45,23.54,1077956.0,23.3463,23.3562,23.1685,23.2574,1077956.0
2019-04-08 10:00:00,23.54,23.6,23.49,23.56,368740.0,23.2574,23.3167,23.208,23.2772,368740.0
2019-04-08 10:30:00,23.56,23.66,23.56,23.62,398644.0,23.2772,23.376,23.2772,23.3364,398644.0
2019-04-08 11:00:00,23.63,23.68,23.61,23.68,297912.0,23.3463,23.3957,23.3266,23.3957,297912.0
2019-04-08 11:30:00,23.67,23.72,23.64,23.65,310024.0,23.3858,23.4352,23.3562,23.3661,310024.0
2019-04-08 12:00:00,23.66,23.66,23.61,23.65,374368.0,23.376,23.376,23.3266,23.3661,374368.0
2019-04-08 12:30:00,23.65,23.69,23.63,23.69,408784.0,23.3661,23.4056,23.3463,23.4056,408784.0
2019-04-08 13:00:00,23.69,23.73,23.68,23.73,144396.0,23.4056,23.4451,23.3957,23.4451,144396.0
2019-04-08 13:30:00,23.73,23.76,23.72,23.76,217028.0,23.4451,23.4748,23.4352,23.4748,217028.0
2019-04-08 14:00:00,23.76,23.79,23.74,23.75,322196.0,23.4748,23.5044,23.455,23.4649,322196.0
2019-04-08 14:30:00,23.75,23.79,23.75,23.79,152372.0,23.4649,23.5044,23.4649,23.5044,152372.0
2019-04-08 15:00:00,23.79,23.81,23.78,23.8,231104.0,23.5044,23.5242,23.4945,23.5143,231104.0
2019-04-08 15:30:00,23.8,23.86,23.78,23.83,715220.0,23.5143,23.5736,23.4945,23.5439,715220.0
2019-04-09 09:30:00,23.65,23.75,23.6,23.72,792676.0,23.3661,23.4649,23.3167,23.4352,792676.0
2019-04-09 10:00:00,23.74,23.79,23.68,23.79,418416.0,23.455,23.5044,23.3957,23.5044,418416.0
2019-04-09 10:30:00,23.8,23.81,23.66,23.73,503756.0,23.5143,23.5242,23.376,23.4451,503756.0
2019-04-09 11:00:00,23.74,23.8,23.71,23.74,335788.0,23.455,23.5143,23.4254,23.455,335788.0
2019-04-09 11:30:00,23.73,23.78,23.71,23.74,145592.0,23.4451,23.4945,23.4254,23.455,145592.0
2019-04-09 12:00:00,23.73,23.82,23.73,23.78,175380.0,23.4451,23.534,23.4451,23.4945,175380.0
2019-04-09 12:30:00,23.79,23.81,23.75,23.75,115908.0,23.5044,23.5242,23.4649,23.4649,115908.0
2019-04-09 13:00:00,23.75,23.75,23.67,23.68,183244.0,23.4649,23.4649,23.3858,23.3957,183244.0
2019-04-09 13:30:00,23.67,23.7,23.63,23.66,175868.0,23.3858,23.4155,23.3463,23.376,175868.0
2019-04-09 14:00:00,23.66,23.67,23.6,23.64,204024.0,23.376,23.3858,23.3167,23.3562,204024.0
2019-04-09 14:30:00,23.64,23.68,23.61,23.64,180348.0,23.3562,23.3957,23.3266,23.3562,180348.0
2019-04-09 15:00:00,23.64,23.66,23.61,23.63,297816.0,23.3562,23.376,23.3266,23.3463,297816.0
2019-04-09 15:30:00,23.63,23.68,23.56,23.66,611228.0,23.3463,23.3957,23.2772,23.376,611228.0
2019-04-10 09:30:00,23.72,23.78,23.66,23.75,772692.0,23.4352,23.4945,23.376,23.4649,772692.0
2019-04-10 10:00:00,23.74,23.77,23.68,23.71,262932.0,23.455,23.4846,23.3957,23.4254,262932.0
2019-04-10 10:30:00,23.73,23.86,23.72,23.81,310864.0,23.4451,23.5736,23.4352,23.5242,310864.0
2019-04-10 11:00:00,23.81,23.86,23.8,23.83,165636.0,23.5242,23.5736,23.5143,23.5439,165636.0
2019-04-10 11:30:00,23.83,23.88,23.81,23.82,153060.0,23.5439,23.5933,23.5242,23.534,153060.0
2019-04-10 12:00:00,23.85,23.85,23.8,23.81,62916.0,23.5637,23.5637,23.5143,23.5242,62916.0
2019-04-10 12:30:00,23.81,23.84,23.78,23.79,96572.0,23.5242,23.5538,23.4945,23.5044,96572.0
2019-04-10 13:00:00,23.79,23.8,23.76,23.78,144012.0,23.5044,23.5143,23.4748,23.4945,144012.0
2019-04-10 13:30:00,23.78,23.84,23.78,23.83,88028.0,23.4945,23.5538,23.4945,23.5439,88028.0
2019-04-10 14:00:00,23.84,23.85,23.71,23.74,214196.0,23.5538,23.5637,23.4254,23.455,214196.0
2019-04-10 14:30:00,23.74,23.82,23.71,23.81,107332.0,23.455,23.534,23.4254,23.5242,107332.0
2019-04-10 15:00:00,23.82,23.91,23.81,23.89,370808.0,23.534,23.623,23.5242,23.6032,370808.0
2019-04-10 15:30:00,23.9,23.92,23.85,23.91,364288.0,23.6131,23.6328,23.5637,23.623,364288.0
2019-04-11 09:30:00,23.97,23.98,23.78,23.79,627176.0,23.6822,23.6921,23.4945,23.5044,627176.0
2019-04-11 10:00:00,23.82,23.86,23.78,23.86,329052.0,23.534,23.5736,23.4945,23.5736,329052.0
2019-04-11 10:30:00,23.86,23.91,23.82,23.89,253516.0,23.5736,23.623,23.534,23.6032,253516.0
2019-04-11 11:00:00,23.9,23.92,23.85,23.89,142540.0,23.6131,23.6328,23.5637,23.6032,142540.0
2019-04-11 11:30:00,23.89,23.89,23.75,23.81,277664.0,23.6032,23.6032,23.4649,23.5242,277664.0
2019-04-11 12:00:00,23.8,23.83,23.78,23.8,94608.0,23.5143,23.5439,23.4945,23.5143,94608.0
2019-04-11 12:30:00,23.8,23.86,23.8,23.86,156908.0,23.5143,23.5736,23.5143,23.5736,156908.0
2019-04-11 13:00:00,23.85,23.87,23.83,23.83,103460.0,23.5637,23.5834,23.5439,23.5439,103460.0
2019-04-11 13:30:00,23.83,23.83,23.74,23.76,150244.0,23.5439,23.5439,23.455,23.4748,150244.0
2019-04-11 14:00:00,23.76,23.77,23.71,23.71,181864.0,23.4748,23.4846,23.4254,23.4254,181864.0
2019-04-11 14:30:00,23.71,23.75,23.7,23.73,109116.0,23.4254,23.4649,23.4155,23.4451,109116.0
2019-04-11 15:00:00,23.73,23.78,23.72,23.72,222384.0,23.4451,23.4945,23.4352,23.4352,222384.0
2019-04-11 15:30:00,23.72,23.8,23.72,23.79,379504.0,23.4352,23.5143,23.4352,23.5044,379504.0
2019-04-12 09:30:00,24.0,24.02,23.92,23.98,868432.0,23.7119,23.7316,23.6328,23.6921,868432.0
2019-04-12 10:00:00,23.99,24.0,23.92,23.99,422496.0,23.702,23.7119,23.6328,23.702,422496.0
2019-04-12 10:30:00,24.0,24.01,23.87,23.9,283276.0,23.7119,23.7218,23.5834,23.6131,283276.0
2019-04-12 11:00:00,23.9,23.91,23.8,23.88,197196.0,23.6131,23.623,23.5143,23.5933,197196.0
2019-04-12 11:30:00,23.87,23.91,23.86,23.9,147836.0,23.5834,23.623,23.5736,23.6131,147836.0
2019-04-12 12:00:00,23.9,23.94,23.87,23.93,161524.0,23.6131,23.6526,23.5834,23.6427,161524.0
2019-04-12 12:30:00,23.93,23.94,23.92,23.94,107996.0,23.6427,23.6526,23.6328,23.6526,107996.0
2019-04-12 13:00:00,23.93,23.96,23.93,23.94,134268.0,23.6427,23.6724,23.6427,23.6526,134268.0
2019-04-12 13:30:00,23.95,23.95,23.91,23.92,105576.0,23.6625,23.6625,23.623,23.6328,105576.0
2019-04-12 14:00:00,23.91,23.98,23.91,23.97,186324.0,23.623,23.6921,23.623,23.6822,186324.0
2019-04-12 14:30:00,23.98,23.98,23.95,23.96,114592.0,23.6921,23.6921,23.6625,23.6724,114592.0
2019-04-12 15:00:00,23.96,23.97,23.94,23.97,141664.0,23.6724,23.6822,23.6526,23.6822,141664.0
2019-04-12 15:30:00,23.97,24.0,23.93,23.99,484204.0,23.6822,23.7119,23.6427,23.702,484204.0
2019-04-15 09:30:00,23.99,24.05,23.93,23.95,528892.0,23.702,23.7613,23.6427,23.6625,528892.0
2019-04-15 10:00:00,23.96,23.96,23.77,23.77,303540.0,23.6724,23.6724,23.4846,23.4846,303540.0
2019-04-15 10:30:00,23.77,23.78,23.68,23.77,380700.0,23.4846,23.4945,23.3957,23.4846,380700.0
2019-04-15 11:00:00,23.78,23.86,23.75,23.86,523008.0,23.4945,23.5736,23.4649,23.5736,523008.0
2019-04-15 11:30:00,23.85,23.86,23.79,23.84,186004.0,23.5637,23.5736,23.5044,23.5538,186004.0
2019-04-15 12:00:00,23.83,23.83,23.77,23.82,149544.0,23.5439,23.5439,23.4846,23.534,149544.0
2019-04-15 12:30:00,23.82,23.85,23.81,23.83,56704.0,23.534,23.5637,23.5242,23.5439,56704.0
2019-04-15 13:00:00,23.83,23.9,23.83,23.88,175340.0,23.5439,23.6131,23.5439,23.5933,175340.0
2019-04-15 13:30:00,23.88,23.92,23.88,23.91,88160.0,23.5933,23.6328,23.5933,23.623,88160.0
2019-04-15 14:00:00,23.91,23.96,23.9,23.95,127032.0,23.623,23.6724,23.6131,23.6625,127032.0
2019-04-15 14:30:00,23.96,24.0,23.96,24.0,147880.0,23.6724,23.7119,23.6724,23.7119,147880.0
2019-04-15 15:00:00,24.0,24.05,24.0,24.02,180708.0,23.7119,23.7613,23.7119,23.7316,180708.0
2019-04-15 15:30:00,24.02,24.02,23.96,24.0,484988.0,23.7316,23.7316,23.6724,23.7119,484988.0
2019-04-16 09:30:00,24.17,24.18,24.12,24.17,491344.0,23.8798,23.8897,23.8304,23.8798,491344.0
2019-04-16 10:00:00,24.18,24.26,24.18,24.23,470708.0,23.8897,23.9688,23.8897,23.9391,470708.0
2019-04-16 10:30:00,24.22,24.23,24.13,24.19,178004.0,23.9292,23.9391,23.8403,23.8996,178004.0
2019-04-16 11:00:00,24.18,24.23,24.15,24.17,196952.0,23.8897,23.9391,23.8601,23.8798,196952.0
2019-04-16 11:30:00,24.17,24.17,24.12,24.16,154892.0,23.8798,23.8798,23.8304,23.87,154892.0
2019-04-16 12:00:00,24.15,24.18,24.14,24.18,107428.0,23.8601,23.8897,23.8502,23.8897,107428.0
2019-04-16 12:30:00,24.17,24.21,24.15,24.21,103188.0,23.8798,23.9194,23.8601,23.9194,103188.0
2019-04-16 13:00:00,24.2,24.22,24.2,24.2,105668.0,23.9095,23.9292,23.9095,23.9095,105668.0
2019-04-16 13:30:00,24.2,24.21,24.17,24.18,124656.0,23.9095,23.9194,23.8798,23.8897,124656.0
2019-04-16 14:00:00,24.18,24.19,24.16,24.18,76848.0,23.8897,23.8996,23.87,23.8897,76848.0
2019-04-16 14:30:00,24.19,24.21,24.17,24.2,151588.0,23.8996,23.9194,23.8798,23.9095,151588.0
2019-04-16 15:00:00,24.22,24.24,24.16,24.16,397736.0,23.9292,23.949,23.87,23.87,397736.0
2019-04-16 15:30:00,24.16,24.17,24.02,24.16,957720.0,23.87,23.8798,23.7316,23.87,957720.0
2019-04-17 09:30:00,24.47,24.52,24.3,24.3,757448.0,24.1762,24.2256,24.0083,24.0083,757448.0
2019-04-17 10:00:00,24.3,24.38,24.19,24.38,578716.0,24.0083,24.0873,23.8996,24.0873,578716.0
2019-04-17 10:30:00,24.36,24.42,24.29,24.3,251632.0,24.0676,24.1268,23.9984,24.0083,251632.0
2019-04-17 11:00:00,24.29,24.36,24.25,24.25,232480.0,23.9984,24.0676,23.9589,23.9589,232480.0
2019-04-17 11:30:00,24.25,24.35,24.18,24.28,179732.0,23.9589,24.0577,23.8897,23.9885,179732.0
2019-04-17 12:00:00,24.27,24.3,24.19,24.3,179616.0,23.9786,24.0083,23.8996,24.0083,179616.0
2019-04-17 12:30:00,24.31,24.35,24.29,24.33,109440.0,24.0182,24.0577,23.9984,24.0379,109440.0
2019-04-17 13:00:00,24.33,24.38,24.29,24.3,120732.0,24.0379,24.0873,23.9984,24.0083,120732.0
2019-04-17 13:30:00,24.3,24.35,24.29,24.32,66356.0,24.0083,24.0577,23.9984,24.028,66356.0
2019-04-17 14:00:00,24.32,24.33,24.18,24.19,245912.0,24.028,24.0379,23.8897,23.8996,245912.0
2019-04-17 14:30:00,24.2,24.29,24.2,24.29,211876.0,23.9095,23.9984,23.9095,23.9984,211876.0
2019-04-17 15:00:00,24.29,24.31,24.24,24.25,327836.0,23.9984,24.0182,23.949,23.9589,327836.0
2019-04-17 15:30:00,24.26,24.34,24.25,24.32,354880.0,23.9688,24.0478,23.9589,24.028,354880.0
2019-04-18 09:30:00,24.4,24.4,24.21,24.22,679488.0,24.1071,24.1071,23.9194,23.9292,679488.0
2019-04-18 10:00:00,24.22,24.26,24.12,24.14,574080.0,23.9292,23.9688,23.8304,23.8502,574080.0
2019-04-18 10:30:00,24.14,24.25,24.1,24.24,312392.0,23.8502,23.9589,23.8107,23.949,312392.0
2019-04-18 11:00:00,24.25,24.28,24.21,24.22,179400.0,23.9589,23.9885,23.9194,23.9292,179400.0
2019-04-18 11:30:00,24.22,24.31,24.22,24.3,147908.0,23.9292,24.0182,23.9292,24.0083,147908.0
2019-04-18 12:00:00,24.3,24.34,24.29,24.33,112836.0,24.0083,24.0478,23.9984,24.0379,112836.0
2019-04-18 12:30:00,24.33,24.37,24.32,24.32,90076.0,24.0379,24.0774,24.028,24.028,90076.0
2019-04-18 13:00:00,24.31,24.32,24.29,24.31,41916.0,24.0182,24.028,23.9984,24.0182,41916.0
2019-04-18 13:30:00,24.32,24.36,24.3,24.35,59300.0,24.028,24.0676,24.0083,24.0577,59300.0
2019-04-18 14:00:00,24.35,24.39,24.34,24.39,94520.0,24.0577,24.0972,24.0478,24.0972,94520.0
2019-04-18 14:30:00,24.39,24.4,24.37,24.38,109124.0,24.0972,24.1071,24.0774,24.0873,109124.0
2019-04-18 15:00:00,24.39,24.39,24.36,24.37,77864.0,24.0972,24.0972,24.0676,24.0774,77864.0
2019-04-18 15:30:00,24.36,24.38,24.32,24.36,775432.0,24.0676,24.0873,24.028,24.0676,775432.0
2019-04-22 09:30:00,24.16,24.3,24.13,24.29,711248.0,23.87,24.0083,23.8403,23.9984,711248.0
2019-04-22 10:00:00,24.3,24.37,24.28,24.34,377944.0,24.0083,24.0774,23.9885,24.0478,377944.0
2019-04-22 10:30:00,24.35,24.41,24.31,24.41,146244.0,24.0577,24.117,24.0182,24.117,146244.0
2019-04-22 11:00:00,24.42,24.45,24.35,24.45,96332.0,24.1268,24.1565,24.0577,24.1565,96332.0
2019-04-22 11:30:00,24.44,24.46,24.43,24.43,52464.0,24.1466,24.1664,24.1367,24.1367,52464.0
2019-04-22 12:00:00,24.42,24.45,24.41,24.44,103284.0,24.1268,24.1565,24.117,24.1466,103284.0
2019-04-22 12:30:00,24.45,24.45,24.42,24.42,108256.0,24.1565,24.1565,24.1268,24.1268,108256.0
2019-04-22 13:00:00,24.43,24.45,24.4,24.43,76080.0,24.1367,24.1565,24.1071,24.1367,76080.0
2019-04-22 13:30:00,24.43,24.48,24.43,24.47,56228.0,24.1367,24.1861,24.1367,24.1762,56228.0
2019-04-22 14:00:00,24.47,24.5,24.46,24.48,90960.0,24.1762,24.2059,24.1664,24.1861,90960.0
2019-04-22 14:30:00,24.48,24.49,24.45,24.48,88984.0,24.1861,24.196,24.1565,24.1861,88984.0
2019-04-22 15:00:00,24.48,24.48,24.46,24.47,150808.0,24.1861,24.1861,24.1664,24.1762,150808.0
2019-04-22 15:30:00,24.47,24.53,24.46,24.52,479260.0,24.1762,24.2355,24.1664,24.2256,479260.0
2019-04-23 09:30:00,24.62,24.83,24.57,24.81,683452.0,24.3244,24.5319,24.275,24.5121,683452.0
2019-04-23 10:00:00,24.81,24.91,24.8,24.9,412728.0,24.5121,24.6109,24.5023,24.6011,412728.0
2019-04-23 10:30:00,24.91,24.91,24.81,24.85,413936.0,24.6109,24.6109,24.5121,24.5517,413936.0
2019-04-23 11:00:00,24.85,25.01,24.82,24.99,397856.0,24.5517,24.7097,24.522,24.69,397856.0
2019-04-23 11:30:00,24.99,25.06,24.99,25.05,668556.0,24.69,24.7591,24.69,24.7493,668556.0
2019-04-23 12:00:00,25.05,25.13,25.04,25.07,244704.0,24.7493,24.8283,24.7394,24.769,244704.0
2019-04-23 12:30:00,25.07,25.11,25.04,25.1,119192.0,24.769,24.8085,24.7394,24.7987,119192.0
2019-04-23 13:00:00,25.11,25.13,25.09,25.1,193120.0,24.8085,24.8283,24.7888,24.7987,193120.0
2019-04-23 13:30:00,25.1,25.11,25.09,25.1,103276.0,24.7987,24.8085,24.7888,24.7987,103276.0
2019-04-23 14:00:00,25.1,25.13,25.09,25.13,191116.0,24.7987,24.8283,24.7888,24.8283,191116.0
2019-04-23 14:30:00,25.11,25.17,25.11,25.16,100320.0,24.8085,24.8678,24.8085,24.8579,100320.0
2019-04-23 15:00:00,25.16,25.19,25.14,25.14,201992.0,24.8579,24.8876,24.8382,24.8382,201992.0
2019-04-23 15:30:00,25.15,25.15,25.05,25.13,404628.0,24.8481,24.8481,24.7493,24.8283,404628.0
2019-04-24 09:30:00,25.16,25.21,25.02,25.1,903112.0,24.8579,24.9073,24.7196,24.7987,903112.0
2019-04-24 10:00:00,25.1,25.18,25.06,25.16,297620.0,24.7987,24.8777,24.7591,24.8579,297620.0
2019-04-24 10:30:00,25.15,25.21,25.11,25.21,208928.0,24.8481,24.9073,24.8085,24.9073,208928.0
2019-04-24 11:00:00,25.22,25.24,25.18,25.18,154128.0,24.9172,24.937,24.8777,24.8777,154128.0
2019-04-24 11:30:00,25.2,25.23,25.1,25.11,147832.0,24.8975,24.9271,24.7987,24.8085,147832.0
2019-04-24 12:00:00,25.11,25.12,25.06,25.1,221528.0,24.8085,24.8184,24.7591,24.7987,221528.0
2019-04-24 12:30:00,25.09,25.1,25.0,25.01,161860.0,24.7888,24.7987,24.6999,24.7097,161860.0
2019-04-24 13:00:00,25.01,25.07,24.99,25.06,185884.0,24.7097,24.769,24.69,24.7591,185884.0
2019-04-24 13:30:00,25.06,25.1,25.06,25.07,115188.0,24.7591,24.7987,24.7591,24.769,115188.0
2019-04-24 14:00:00,25.05,25.09,25.04,25.05,94556.0,24.7493,24.7888,24.7394,24.7493,94556.0
2019-04-24 14:30:00,25.05,25.11,25.05,25.11,81152.0,24.7493,24.8085,24.7493,24.8085,81152.0
2019-04-24 15:00:00,25.12,25.12,25.07,25.07,89492.0,24.8184,24.8184,24.769,24.769,89492.0
2019-04-24 15:30:00,25.07,25.09,24.96,24.96,479396.0,24.769,24.7888,24.6603,24.6603,479396.0
2019-04-25 09:30:00,25.35,25.36,25.15,25.29,1086412.0,25.0457,25.0555,24.8481,24.9864,1086412.0
2019-04-25 10:00:00,25.28,25.34,24.9,25.05,812128.0,24.9765,25.0358,24.6011,24.7493,812128.0
2019-04-25 10:30:00,25.04,25.18,24.98,25.17,427472.0,24.7394,24.8777,24.6801,24.8678,427472.0
2019-04-25 11:00:00,25.17,25.26,25.07,25.23,373072.0,24.8678,24.9567,24.769,24.9271,373072.0
2019-04-25 11:30:00,25.23,25.3,25.21,25.26,292060.0,24.9271,24.9963,24.9073,24.9567,292060.0
2019-04-25 12:00:00,25.27,25.28,25.19,25.19,149276.0,24.9666,24.9765,24.8876,24.8876,149276.0
2019-04-25 12:30:00,25.18,25.23,25.18,25.21,89616.0,24.8777,24.9271,24.8777,24.9073,89616.0
2019-04-25 13:00:00,25.21,25.22,25.17,25.2,47168.0,24.9073,24.9172,24.8678,24.8975,47168.0
2019-04-25 13:30:00,25.21,25.24,25.19,25.24,30516.0,24.9073,24.937,24.8876,24.937,30516.0
2019-04-25 14:00:00,25.24,25.3,25.24,25.27,140272.0,24.937,24.9963,24.937,24.9666,140272.0
2019-04-25 14:30:00,25.27,25.29,25.25,25.28,37716.0,24.9666,24.9864,24.9469,24.9765,37716.0
2019-04-25 15:00:00,25.28,25.28,25.2,25.24,113736.0,24.9765,24.9765,24.8975,24.937,113736.0
2019-04-25 15:30:00,25.23,25.27,25.15,25.15,266776.0,24.9271,24.9666,24.8481,24.8481,266776.0
2019-04-26 09:30:00,25.1,25.1,24.71,24.77,1316356.0,24.7987,24.7987,24.4133,24.4726,1316356.0
2019-04-26 10:00:00,24.76,24.93,24.67,24.91,556988.0,24.4627,24.6307,24.3738,24.6109,556988.0
2019-04-26 10:30:00,24.91,24.97,24.86,24.94,371468.0,24.6109,24.6702,24.5615,24.6406,371468.0
2019-04-26 11:00:00,24.94,25.04,24.9,25.03,362508.0,24.6406,24.7394,24.6011,24.7295,362508.0
2019-04-26 11:30:00,25.04,25.07,24.98,25.0,230680.0,24.7394,24.769,24.6801,24.6999,230680.0
2019-04-26 12:00:00,24.99,25.05,24.99,25.03,98644.0,24.69,24.7493,24.69,24.7295,98644.0
2019-04-26 12:30:00,25.05,25.07,25.01,25.01,90468.0,24.7493,24.769,24.7097,24.7097,90468.0
2019-04-26 13:00:00,25.0,25.0,24.93,24.99,176072.0,24.6999,24.6999,24.6307,24.69,176072.0
2019-04-26 13:30:00,25.0,25.02,24.97,25.0,86132.0,24.6999,24.7196,24.6702,24.6999,86132.0
2019-04-26 14:00:00,25.0,25.09,24.95,25.08,158392.0,24.6999,24.7888,24.6505,24.7789,158392.0
2019-04-26 14:30:00,25.07,25.09,25.05,25.08,107960.0,24.769,24.7888,24.7493,24.7789,107960.0
2019-04-26 15:00:00,25.09,25.16,25.09,25.12,368728.0,24.7888,24.8579,24.7888,24.8184,368728.0
2019-04-26 15:30:00,25.11,25.22,25.11,25.22,399076.0,24.8085,24.9172,24.8085,24.9172,399076.0
2019-04-29 09:30:00,25.21,25.29,25.15,25.2,684208.0,24.9073,24.9864,24.8481,24.8975,684208.0
2019-04-29 10:00:00,25.2,25.27,25.13,25.27,207468.0,24.8975,24.9666,24.8283,24.9666,207468.0
2019-04-29 10:30:00,25.26,25.33,25.22,25.3,450444.0,24.9567,25.0259,24.9172,24.9963,450444.0
2019-04-29 11:00:00,25.3,25.33,25.25,25.27,171664.0,24.9963,25.0259,24.9469,24.9666,171664.0
2019-04-29 11:30:00,25.27,25.29,25.23,25.24,104776.0,24.9666,24.9864,24.9271,24.937,104776.0
2019-04-29 12:00:00,25.23,25.3,25.22,25.28,92324.0,24.9271,24.9963,24.9172,24.9765,92324.0
2019-04-29 12:30:00,25.29,25.35,25.29,25.32,107380.0,24.9864,25.0457,24.9864,25.016,107380.0
2019-04-29 13:00:00,25.31,25.32,25.29,25.31,39400.0,25.0061,25.016,24.9864,25.0061,39400.0
2019-04-29 13:30:00,25.32,25.33,25.28,25.31,70992.0,25.016,25.0259,24.9765,25.0061,70992.0
2019-04-29 14:00:00,25.31,25.36,25.31,25.35,130732.0,25.0061,25.0555,25.0061,25.0457,130732.0
2019-04-29 14:30:00,25.36,25.38,25.35,25.36,130080.0,25.0555,25.0753,25.0457,25.0555,130080.0
2019-04-29 15:00:00,25.36,25.37,25.31,25.32,93044.0,25.0555,25.0654,25.0061,25.016,93044.0
2019-04-29 15:30:00,25.32,25.35,25.27,25.3,353744.0,25.016,25.0457,24.9666,24.9963,353744.0
2019-04-30 09:30:00,24.91,24.99,24.8,24.91,991352.0,24.6109,24.69,24.5023,24.6109,991352.0
2019-04-30 10:00:00,24.92,24.99,24.79,24.81,449148.0,24.6208,24.69,24.4924,24.5121,449148.0
2019-04-30 10:30:00,24.81,24.86,24.75,24.76,280544.0,24.5121,24.5615,24.4529,24.4627,280544.0
2019-04-30 11:00:00,24.75,24.75,24.56,24.62,1006816.0,24.4529,24.4529,24.2651,24.3244,1006816.0
2019-04-30 11:30:00,24.63,24.8,24.63,24.77,343024.0,24.3343,24.5023,24.3343,24.4726,343024.0
2019-04-30 12:00:00,24.78,24.87,24.77,24.86,330956.0,24.4825,24.5714,24.4726,24.5615,330956.0
2019-04-30 12:30:00,24.85,24.88,24.8,24.85,147564.0,24.5517,24.5813,24.5023,24.5517,147564.0
2019-04-30 13:00:00,24.85,24.89,24.8,24.8,86784.0,24.5517,24.5912,24.5023,24.5023,86784.0
2019-04-30 13:30:00,24.8,24.98,24.79,24.97,239844.0,24.5023,24.6801,24.4924,24.6702,239844.0
2019-04-30 14:00:00,24.97,24.98,24.92,24.92,94488.0,24.6702,24.6801,24.6208,24.6208,94488.0
2019-04-30 14:30:00,24.93,24.94,24.88,24.88,75660.0,24.6307,24.6406,24.5813,24.5813,75660.0
2019-04-30 15:00:00,24.89,24.91,24.84,24.86,197632.0,24.5912,24.6109,24.5418,24.5615,197632.0
2019-04-30 15:30:00,24.86,24.96,24.85,24.92,662868.0,24.5615,24.6603,24.5517,24.6208,662868.0
2019-05-01 09:30:00,25.23,25.25,25.15,25.21,1051060.0,24.9271,24.9469,24.8481,24.9073,1051060.0
2019-05-01 10:00:00,25.2,25.3,25.1,25.21,454304.0,24.8975,24.9963,24.7987,24.9073,454304.0
2019-05-01 10:30:00,25.2,25.25,25.18,25.22,157380.0,24.8975,24.9469,24.8777,24.9172,157380.0
2019-05-01 11:00:00,25.21,25.28,25.2,25.26,116700.0,24.9073,24.9765,24.8975,24.9567,116700.0
2019-05-01 11:30:00,25.25,25.37,25.25,25.32,349148.0,24.9469,25.0654,24.9469,25.016,349148.0
2019-05-01 12:00:00,25.31,25.33,25.2,25.23,211560.0,25.0061,25.0259,24.8975,24.9271,211560.0
2019-05-01 12:30:00,25.22,25.23,25.12,25.17,215232.0,24.9172,24.9271,24.8184,24.8678,215232.0
2019-05-01 13:00:00,25.17,25.24,25.16,25.2,211076.0,24.8678,24.937,24.8579,24.8975,211076.0
2019-05-01 13:30:00,25.19,25.25,25.19,25.24,129776.0,24.8876,24.9469,24.8876,24.937,129776.0
2019-05-01 14:00:00,25.26,25.38,25.24,25.33,427932.0,24.9567,25.0753,24.937,25.0259,427932.0
2019-05-01 14:30:00,25.32,25.36,25.05,25.14,1033656.0,25.016,25.0555,24.7493,24.8382,1033656.0
2019-05-01 15:00:00,25.13,25.16,24.99,25.02,510812.0,24.8283,24.8579,24.69,24.7196,510812.0
2019-05-01 15:30:00,25.01,25.01,24.72,24.72,1305580.0,24.7097,24.7097,24.4232,24.4232,1305580.0
2019-05-02 09:30:00,24.73,24.86,24.66,24.82,980524.0,24.4331,24.5615,24.3639,24.522,980524.0
2019-05-02 10:00:00,24.83,24.99,24.83,24.86,450256.0,24.5319,24.69,24.5319,24.5615,450256.0
2019-05-02 10:30:00,24.84,24.92,24.73,24.74,234848.0,24.5418,24.6208,24.4331,24.443,234848.0
2019-05-02 11:00:00,24.75,24.83,24.51,24.52,959324.0,24.4529,24.5319,24.2157,24.2256,959324.0
2019-05-02 11:30:00,24.51,24.64,24.2,24.29,1420808.0,24.2157,24.3442,23.9095,23.9984,1420808.0
2019-05-02 12:00:00,24.29,24.41,24.25,24.39,606200.0,23.9984,24.117,23.9589,24.0972,606200.0
2019-05-02 12:30:00,24.4,24.49,24.33,24.36,453400.0,24.1071,24.196,24.0379,24.0676,453400.0
2019-05-02 13:00:00,24.37,24.52,24.28,24.5,724836.0,24.0774,24.2256,23.9885,24.2059,724836.0
2019-05-02 13:30:00,24.5,24.58,24.45,24.5,333212.0,24.2059,24.2849,24.1565,24.2059,333212.0
2019-05-02 14:00:00,24.49,24.6,24.46,24.54,308124.0,24.196,24.3047,24.1664,24.2454,308124.0
2019-05-02 14:30:00,24.53,24.57,24.39,24.47,271348.0,24.2355,24.275,24.0972,24.1762,271348.0
2019-05-02 15:00:00,24.47,24.57,24.43,24.55,215700.0,24.1762,24.275,24.1367,24.2553,215700.0
2019-05-02 15:30:00,24.53,24.56,24.44,24.55,824080.0,24.2355,24.2651,24.1466,24.2553,824080.0
2019-05-03 09:30:00,24.93,25.01,24.85,24.98,1002904.0,24.6307,24.7097,24.5517,24.6801,1002904.0
2019-05-03 10:00:00,24.98,25.08,24.95,25.03,585248.0,24.6801,24.7789,24.6505,24.7295,585248.0
2019-05-03 10:30:00,25.05,25.17,25.03,25.16,584496.0,24.7493,24.8678,24.7295,24.8579,584496.0
2019-05-03 11:00:00,25.17,25.23,25.11,25.12,687936.0,24.8678,24.9271,24.8085,24.8184,687936.0
2019-05-03 11:30:00,25.14,25.18,25.11,25.16,277972.0,24.8382,24.8777,24.8085,24.8579,277972.0
2019-05-03 12:00:00,25.13,25.22,25.12,25.22,267516.0,24.8283,24.9172,24.8184,24.9172,267516.0
2019-05-03 12:30:00,25.22,25.25,25.16,25.21,187916.0,24.9172,24.9469,24.8579,24.9073,187916.0
2019-05-03 13:00:00,25.2,25.3,25.2,25.3,366004.0,24.8975,24.9963,24.8975,24.9963,366004.0
2019-05-03 13:30:00,25.3,25.34,25.29,25.32,228632.0,24.9963,25.0358,24.9864,25.016,228632.0
2019-05-03 14:00:00,25.31,25.31,25.25,25.28,156348.0,25.0061,25.0061,24.9469,24.9765,156348.0
2019-05-03 14:30:00,25.27,25.29,25.25,25.25,108368.0,24.9666,24.9864,24.9469,24.9469,108368.0
2019-05-03 15:00:00,25.25,25.25,25.21,25.25,132432.0,24.9469,24.9469,24.9073,24.9469,132432.0
2019-05-03 15:30:00,25.25,25.34,25.24,25.31,606884.0,24.9469,25.0358,24.937,25.0061,606884.0
2019-05-06 09:30:00,24.24,24.65,24.16,24.63,1338884.0,23.949,24.3541,23.87,24.3343,1338884.0
2019-05-06 10:00:00,24.63,24.75,24.52,24.67,780432.0,24.3343,24.4529,24.2256,24.3738,780432.0
2019-05-06 10:30:00,24.68,24.81,24.62,24.79,438784.0,24.3837,24.5121,24.3244,24.4924,438784.0
2019-05-06 11:00:00,24.78,24.86,24.72,24.83,258640.0,24.4825,24.5615,24.4232,24.5319,258640.0
2019-05-06 11:30:00,24.84,24.86,24.72,24.74,423384.0,24.5418,24.5615,24.4232,24.443,423384.0
2019-05-06 12:00:00,24.75,24.76,24.63,24.63,218104.0,24.4529,24.4627,24.3343,24.3343,218104.0
2019-05-06 12:30:00,24.65,24.73,24.61,24.61,154700.0,24.3541,24.4331,24.3145,24.3145,154700.0
2019-05-06 13:00:00,24.61,24.74,24.58,24.74,258820.0,24.3145,24.443,24.2849,24.443,258820.0
2019-05-06 13:30:00,24.75,24.78,24.71,24.76,152552.0,24.4529,24.4825,24.4133,24.4627,152552.0
2019-05-06 14:00:00,24.76,24.82,24.73,24.81,157380.0,24.4627,24.522,24.4331,24.5121,157380.0
2019-05-06 14:30:00,24.82,25.05,24.82,25.04,649508.0,24.522,24.7493,24.522,24.7394,649508.0
2019-05-06 15:00:00,25.05,25.06,24.97,25.0,298144.0,24.7493,24.7591,24.6702,24.6999,298144.0
2019-05-06 15:30:00,25.0,25.06,24.96,25.0,495140.0,24.6999,24.7591,24.6603,24.6999,495140.0
2019-05-07 09:30:00,24.44,24.66,24.29,24.38,1595700.0,24.1466,24.3639,23.9984,24.0873,1595700.0
2019-05-07 10:00:00,24.35,24.38,24.21,24.36,1249316.0,24.0577,24.0873,23.9194,24.0676,1249316.0
2019-05-07 10:30:00,24.36,24.39,24.03,24.09,1446100.0,24.0676,24.0972,23.7415,23.8008,1446100.0
2019-05-07 11:00:00,24.09,24.19,23.95,24.15,1181868.0,23.8008,23.8996,23.6625,23.8601,1181868.0
2019-05-07 11:30:00,24.19,24.23,24.01,24.06,562992.0,23.8996,23.9391,23.7218,23.7712,562992.0
2019-05-07 12:00:00,24.06,24.24,23.98,24.22,540512.0,23.7712,23.949,23.6921,23.9292,540512.0
2019-05-07 12:30:00,24.23,24.24,24.07,24.07,353016.0,23.9391,23.949,23.781,23.781,353016.0
2019-05-07 13:00:00,24.07,24.09,23.77,23.81,867168.0,23.781,23.8008,23.4846,23.5242,867168.0
2019-05-07 13:30:00,23.79,23.91,23.73,23.83,648980.0,23.5044,23.623,23.4451,23.5439,648980.0
2019-05-07 14:00:00,23.84,23.92,23.73,23.73,498456.0,23.5538,23.6328,23.4451,23.4451,498456.0
2019-05-07 14:30:00,23.75,23.81,23.6,23.76,763012.0,23.4649,23.5242,23.3167,23.4748,763012.0
2019-05-07 15:00:00,23.76,23.86,23.66,23.72,841292.0,23.4748,23.5736,23.376,23.4352,841292.0
2019-05-07 15:30:00,23.71,24.03,23.56,24.02,1530168.0,23.4254,23.7415,23.2772,23.7316,1530168.0
2019-05-08 09:30:00,23.86,24.07,23.7,23.98,2014620.0,23.5736,23.781,23.4155,23.6921,2014620.0
2019-05-08 10:00:00,24.0,24.04,23.9,23.93,743648.0,23.7119,23.7514,23.6131,23.6427,743648.0
2019-05-08 10:30:00,23.92,24.15,23.8,24.15,433132.0,23.6328,23.8601,23.5143,23.8601,433132.0
2019-05-08 11:00:00,24.16,24.25,24.07,24.12,1281884.0,23.87,23.9589,23.781,23.8304,1281884.0
2019-05-08 11:30:00,24.12,24.15,23.94,24.03,480304.0,23.8304,23.8601,23.6526,23.7415,480304.0
2019-05-08 12:00:00,24.02,24.05,23.92,24.04,339636.0,23.7316,23.7613,23.6328,23.7514,339636.0
2019-05-08 12:30:00,24.01,24.17,24.0,24.15,344324.0,23.7218,23.8798,23.7119,23.8601,344324.0
2019-05-08 13:00:00,24.16,24.18,24.07,24.11,252728.0,23.87,23.8897,23.781,23.8206,252728.0
2019-05-08 13:30:00,24.11,24.13,24.04,24.09,315284.0,23.8206,23.8403,23.7514,23.8008,315284.0
2019-05-08 14:00:00,24.1,24.1,24.0,24.08,201288.0,23.8107,23.8107,23.7119,23.7909,201288.0
2019-05-08 14:30:00,24.09,24.13,24.05,24.08,204176.0,23.8008,23.8403,23.7613,23.7909,204176.0
2019-05-08 15:00:00,24.1,24.19,24.09,24.18,269192.0,23.8107,23.8996,23.8008,23.8897,269192.0
2019-05-08 15:30:00,24.19,24.2,23.85,23.85,685248.0,23.8996,23.9095,23.5637,23.5637,685248.0
2019-05-09 09:30:00,23.37,23.46,23.08,23.22,2098204.0,23.0894,23.1784,22.8029,22.9412,2098204.0
2019-05-09 10:00:00,23.2,23.2,22.95,23.03,1316860.0,22.9215,22.9215,22.6745,22.7535,1316860.0
2019-05-09 10:30:00,23.01,23.17,22.97,22.99,770244.0,22.7338,22.8918,22.6942,22.714,770244.0
2019-05-09 11:00:00,22.99,23.19,22.99,23.03,518848.0,22.714,22.9116,22.714,22.7535,518848.0
2019-05-09 11:30:00,23.04,23.3,23.04,23.27,527168.0,22.7634,23.0203,22.7634,22.9906,527168.0
2019-05-09 12:00:00,23.28,23.42,23.15,23.39,768096.0,23.0005,23.1388,22.8721,23.1092,768096.0
2019-05-09 12:30:00,23.41,23.79,23.4,23.57,2176860.0,23.129,23.5044,23.1191,23.287,2176860.0
2019-05-09 13:00:00,23.6,23.67,23.49,23.55,568732.0,23.3167,23.3858,23.208,23.2673,568732.0
2019-05-09 13:30:00,23.59,23.78,23.55,23.66,589760.0,23.3068,23.4945,23.2673,23.376,589760.0
2019-05-09 14:00:00,23.67,23.74,23.58,23.68,385492.0,23.3858,23.455,23.2969,23.3957,385492.0
2019-05-09 14:30:00,23.68,23.75,23.51,23.52,585060.0,23.3957,23.4649,23.2278,23.2376,585060.0
2019-05-09 15:00:00,23.51,23.62,23.41,23.61,468156.0,23.2278,23.3364,23.129,23.3266,468156.0
2019-05-09 15:30:00,23.61,23.7,23.55,23.64,1171248.0,23.3266,23.4155,23.2673,23.3562,1171248.0
2019-05-10 09:30:00,23.45,23.61,23.38,23.39,1008524.0,23.1685,23.3266,23.0993,23.1092,1008524.0
2019-05-10 10:00:00,23.38,23.38,23.08,23.13,1007908.0,23.0993,23.0993,22.8029,22.8523,1007908.0
2019-05-10 10:30:00,23.12,23.13,22.72,22.83,1129568.0,22.8424,22.8523,22.4472,22.5559,1129568.0
2019-05-10 11:00:00,22.84,22.96,22.73,22.78,666788.0,22.5658,22.6844,22.4571,22.5065,666788.0
2019-05-10 11:30:00,22.79,22.9,22.68,22.8,867828.0,22.5164,22.6251,22.4077,22.5263,867828.0
2019-05-10 12:00:00,22.85,23.16,22.84,23.12,571560.0,22.5757,22.882,22.5658,22.8424,571560.0
2019-05-10 12:30:00,23.11,23.29,23.1,23.26,370556.0,22.8326,23.0104,22.8227,22.9808,370556.0
2019-05-10 13:00:00,23.22,23.45,23.2,23.35,520576.0,22.9412,23.1685,22.9215,23.0697,520576.0
2019-05-10 13:30:00,23.37,23.53,23.36,23.5,450620.0,23.0894,23.2475,23.0796,23.2179,450620.0
2019-05-10 14:00:00,23.51,23.57,23.35,23.4,495256.0,23.2278,23.287,23.0697,23.1191,495256.0
2019-05-10 14:30:00,23.42,23.6,23.39,23.55,255380.0,23.1388,23.3167,23.1092,23.2673,255380.0
2019-05-10 15:00:00,23.56,23.92,23.56,23.87,841672.0,23.2772,23.6328,23.2772,23.5834,841672.0
2019-05-10 15:30:00,23.87,23.87,23.55,23.69,1046740.0,23.5834,23.5834,23.2673,23.4056,1046740.0
2019-05-13 09:30:00,22.48,22.72,22.3,22.39,2276340.0,22.2101,22.4472,22.0323,22.1212,2276340.0
2019-05-13 10:00:00,22.39,22.39,22.15,22.25,1873400.0,22.1212,22.1212,21.8841,21.9829,1873400.0
2019-05-13 10:30:00,22.24,22.43,22.17,22.3,841084.0,21.973,22.1607,21.9038,22.0323,841084.0
2019-05-13 11:00:00,22.34,22.37,22.1,22.15,798644.0,22.0718,22.1014,21.8347,21.8841,798644.0
2019-05-13 11:30:00,22.16,22.22,22.03,22.18,782456.0,21.894,21.9532,21.7655,21.9137,782456.0
2019-05-13 12:00:00,22.19,22.19,22.05,22.09,492556.0,21.9236,21.9236,21.7853,21.8248,492556.0
2019-05-13 12:30:00,22.1,22.19,22.05,22.06,399672.0,21.8347,21.9236,21.7853,21.7952,399672.0
2019-05-13 13:00:00,22.04,22.06,21.94,21.96,442648.0,21.7754,21.7952,21.6766,21.6964,442648.0
2019-05-13 13:30:00,21.96,22.21,21.96,22.19,950564.0,21.6964,21.9434,21.6964,21.9236,950564.0
2019-05-13 14:00:00,22.19,22.33,22.05,22.25,1243652.0,21.9236,22.0619,21.7853,21.9829,1243652.0
2019-05-13 14:30:00,22.27,22.36,22.11,22.29,623872.0,22.0026,22.0916,21.8446,22.0224,623872.0
2019-05-13 15:00:00,22.3,22.36,22.05,22.06,705864.0,22.0323,22.0916,21.7853,21.7952,705864.0
2019-05-13 15:30:00,22.05,22.09,21.91,22.04,1277584.0,21.7853,21.8248,21.647,21.7754,1277584.0
2019-05-14 09:30:00,22.27,22.4,22.11,22.2,1343880.0,22.0026,22.1311,21.8446,21.9335,1343880.0
2019-05-14 10:00:00,22.22,22.5,22.22,22.47,942548.0,21.9532,22.2299,21.9532,22.2002,942548.0
2019-05-14 10:30:00,22.49,22.52,22.4,22.45,591524.0,22.22,22.2496,22.1311,22.1805,591524.0
2019-05-14 11:00:00,22.42,22.65,22.38,22.6,840908.0,22.1508,22.3781,22.1113,22.3287,840908.0
2019-05-14 11:30:00,22.59,22.71,22.58,22.67,376480.0,22.3188,22.4374,22.3089,22.3978,376480.0
2019-05-14 12:00:00,22.67,22.75,22.6,22.6,280108.0,22.3978,22.4769,22.3287,22.3287,280108.0
2019-05-14 12:30:00,22.62,22.7,22.6,22.65,142408.0,22.3484,22.4275,22.3287,22.3781,142408.0
2019-05-14 13:00:00,22.66,22.78,22.66,22.77,253536.0,22.388,22.5065,22.388,22.4966,253536.0
2019-05-14 13:30:00,22.76,22.79,22.74,22.75,115576.0,22.4868,22.5164,22.467,22.4769,115576.0
2019-05-14 14:00:00,22.75,22.76,22.64,22.75,332636.0,22.4769,22.4868,22.3682,22.4769,332636.0
2019-05-14 14:30:00,22.75,22.77,22.6,22.66,292028.0,22.4769,22.4966,22.3287,22.388,292028.0
2019-05-14 15:00:00,22.65,22.73,22.63,22.69,210144.0,22.3781,22.4571,22.3583,22.4176,210144.0
2019-05-14 15:30:00,22.67,22.67,22.49,22.5,799920.0,22.3978,22.3978,22.22,22.2299,799920.0
2019-05-15 09:30:00,22.23,22.5,22.21,22.49,1449324.0,21.9631,22.2299,21.9434,22.22,1449324.0
2019-05-15 10:00:00,22.48,22.9,22.48,22.86,1551740.0,22.2101,22.6251,22.2101,22.5856,1551740.0
2019-05-15 10:30:00,22.86,22.97,22.82,22.92,852604.0,22.5856,22.6942,22.546,22.6448,852604.0
2019-05-15 11:00:00,22.92,23.1,22.83,23.09,776364.0,22.6448,22.8227,22.5559,22.8128,776364.0
2019-05-15 11:30:00,23.1,23.12,23.02,23.07,397748.0,22.8227,22.8424,22.7436,22.793,397748.0
2019-05-15 12:00:00,23.09,23.17,23.01,23.05,564508.0,22.8128,22.8918,22.7338,22.7733,564508.0
2019-05-15 12:30:00,23.05,23.09,22.96,22.99,316020.0,22.7733,22.8128,22.6844,22.714,316020.0
2019-05-15 13:00:00,22.98,23.1,22.98,23.09,304840.0,22.7041,22.8227,22.7041,22.8128,304840.0
2019-05-15 13:30:00,23.09,23.21,23.09,23.2,292976.0,22.8128,22.9314,22.8128,22.9215,292976.0
2019-05-15 14:00:00,23.2,23.27,23.18,23.23,299756.0,22.9215,22.9906,22.9017,22.9511,299756.0
2019-05-15 14:30:00,23.24,23.25,23.16,23.18,493528.0,22.961,22.9709,22.882,22.9017,493528.0
2019-05-15 15:00:00,23.18,23.25,23.15,23.23,349964.0,22.9017,22.9709,22.8721,22.9511,349964.0
2019-05-15 15:30:00,23.24,23.25,23.12,23.14,1031956.0,22.961,22.9709,22.8424,22.8622,1031956.0
2019-05-16 09:30:00,23.16,23.56,23.11,23.54,2118132.0,22.882,23.2772,22.8326,23.2574,2118132.0
2019-05-16 10:00:00,23.55,23.71,23.5,23.71,870836.0,23.2673,23.4254,23.2179,23.4254,870836.0
2019-05-16 10:30:00,23.71,23.81,23.71,23.79,840736.0,23.4254,23.5242,23.4254,23.5044,840736.0
2019-05-16 11:00:00,23.79,23.83,23.71,23.77,514588.0,23.5044,23.5439,23.4254,23.4846,514588.0
2019-05-16 11:30:00,23.76,23.88,23.75,23.85,412108.0,23.4748,23.5933,23.4649,23.5637,412108.0
2019-05-16 12:00:00,23.85,23.9,23.81,23.83,319900.0,23.5637,23.6131,23.5242,23.5439,319900.0
2019-05-16 12:30:00,23.83,23.88,23.73,23.76,397672.0,23.5439,23.5933,23.4451,23.4748,397672.0
2019-05-16 13:00:00,23.76,23.79,23.69,23.76,511840.0,23.4748,23.5044,23.4056,23.4748,511840.0
2019-05-16 13:30:00,23.75,23.76,23.61,23.65,591908.0,23.4649,23.4748,23.3266,23.3661,591908.0
2019-05-16 14:00:00,23.64,23.75,23.6,23.74,431080.0,23.3562,23.4649,23.3167,23.455,431080.0
2019-05-16 14:30:00,23.74,23.78,23.67,23.72,332440.0,23.455,23.4945,23.3858,23.4352,332440.0
2019-05-16 15:00:00,23.69,23.7,23.61,23.66,327176.0,23.4056,23.4155,23.3266,23.376,327176.0
2019-05-16 15:30:00,23.64,23.64,23.51,23.61,1105624.0,23.3562,23.3562,23.2278,23.3266,1105624.0
2019-05-17 09:30:00,23.14,23.46,23.14,23.32,2039900.0,22.8622,23.1784,22.8622,23.04,2039900.0
2019-05-17 10:00:00,23.35,23.52,23.2,23.48,1354952.0,23.0697,23.2376,22.9215,23.1981,1354952.0
2019-05-17 10:30:00,23.49,23.74,23.4,23.68,855832.0,23.208,23.455,23.1191,23.3957,855832.0
2019-05-17 11:00:00,23.69,23.77,23.64,23.66,529760.0,23.4056,23.4846,23.3562,23.376,529760.0
2019-05-17 11:30:00,23.64,23.64,23.4,23.49,431200.0,23.3562,23.3562,23.1191,23.208,431200.0
2019-05-17 12:00:00,23.47,23.5,23.33,23.41,362280.0,23.1882,23.2179,23.0499,23.129,362280.0
2019-05-17 12:30:00,23.39,23.5,23.36,23.48,364472.0,23.1092,23.2179,23.0796,23.1981,364472.0
2019-05-17 13:00:00,23.48,23.56,23.45,23.45,250132.0,23.1981,23.2772,23.1685,23.1685,250132.0
2019-05-17 13:30:00,23.45,23.52,23.41,23.5,180032.0,23.1685,23.2376,23.129,23.2179,180032.0
2019-05-17 14:00:00,23.5,23.54,23.43,23.45,241208.0,23.2179,23.2574,23.1487,23.1685,241208.0
2019-05-17 14:30:00,23.45,23.48,23.42,23.47,181820.0,23.1685,23.1981,23.1388,23.1882,181820.0
2019-05-17 15:00:00,23.46,23.47,23.1,23.24,1174112.0,23.1784,23.1882,22.8227,22.961,1174112.0
2019-05-17 15:30:00,23.24,23.24,23.09,23.13,1067608.0,22.961,22.961,22.8128,22.8523,1067608.0
2019-05-20 09:30:00,22.49,22.53,22.19,22.43,2654532.0,22.22,22.2595,21.9236,22.1607,2654532.0
2019-05-20 10:00:00,22.42,22.58,22.3,22.54,845384.0,22.1508,22.3089,22.0323,22.2694,845384.0
2019-05-20 10:30:00,22.54,22.65,22.46,22.59,706864.0,22.2694,22.3781,22.1904,22.3188,706864.0
2019-05-20 11:00:00,22.61,22.63,22.4,22.48,464040.0,22.3386,22.3583,22.1311,22.2101,464040.0
2019-05-20 11:30:00,22.5,22.56,22.38,22.47,366040.0,22.2299,22.2892,22.1113,22.2002,366040.0
2019-05-20 12:00:00,22.48,22.63,22.44,22.52,324892.0,22.2101,22.3583,22.1706,22.2496,324892.0
2019-05-20 12:30:00,22.53,22.59,22.41,22.41,308136.0,22.2595,22.3188,22.141,22.141,308136.0
2019-05-20 13:00:00,22.39,22.47,22.36,22.45,188160.0,22.1212,22.2002,22.0916,22.1805,188160.0
2019-05-20 13:30:00,22.43,22.49,22.38,22.41,192676.0,22.1607,22.22,22.1113,22.141,192676.0
2019-05-20 14:00:00,22.44,22.45,22.36,22.38,209908.0,22.1706,22.1805,22.0916,22.1113,209908.0
2019-05-20 14:30:00,22.39,22.42,22.26,22.31,380380.0,22.1212,22.1508,21.9928,22.0422,380380.0
2019-05-20 15:00:00,22.3,22.36,22.2,22.36,683492.0,22.0323,22.0916,21.9335,22.0916,683492.0
2019-05-20 15:30:00,22.36,22.43,22.33,22.34,827924.0,22.0916,22.1607,22.0619,22.0718,827924.0
2019-05-21 09:30:00,22.73,22.81,22.65,22.68,1109356.0,22.4571,22.5362,22.3781,22.4077,1109356.0
2019-05-21 10:00:00,22.69,22.75,22.59,22.68,414508.0,22.4176,22.4769,22.3188,22.4077,414508.0
2019-05-21 10:30:00,22.69,22.9,22.65,22.86,500208.0,22.4176,22.6251,22.3781,22.5856,500208.0
2019-05-21 11:00:00,22.88,22.89,22.75,22.83,282320.0,22.6053,22.6152,22.4769,22.5559,282320.0
2019-05-21 11:30:00,22.81,22.81,22.7,22.73,219880.0,22.5362,22.5362,22.4275,22.4571,219880.0
2019-05-21 12:00:00,22.75,22.86,22.75,22.84,232936.0,22.4769,22.5856,22.4769,22.5658,232936.0
2019-05-21 12:30:00,22.83,22.83,22.76,22.82,153508.0,22.5559,22.5559,22.4868,22.546,153508.0
2019-05-21 13:00:00,22.83,22.85,22.81,22.82,102292.0,22.5559,22.5757,22.5362,22.546,102292.0
2019-05-21 13:30:00,22.82,22.88,22.8,22.88,133544.0,22.546,22.6053,22.5263,22.6053,133544.0
2019-05-21 14:00:00,22.88,22.93,22.85,22.92,220212.0,22.6053,22.6547,22.5757,22.6448,220212.0
2019-05-21 14:30:00,22.92,22.93,22.82,22.83,295028.0,22.6448,22.6547,22.546,22.5559,295028.0
2019-05-21 15:00:00,22.83,22.84,22.79,22.83,199720.0,22.5559,22.5658,22.5164,22.5559,199720.0
2019-05-21 15:30:00,22.82,22.87,22.76,22.8,550532.0,22.546,22.5954,22.4868,22.5263,550532.0
2019-05-22 09:30:00,22.55,22.74,22.54,22.72,646380.0,22.2793,22.467,22.2694,22.4472,646380.0
2019-05-22 10:00:00,22.73,22.85,22.65,22.75,524632.0,22.4571,22.5757,22.3781,22.4769,524632.0
2019-05-22 10:30:00,22.73,22.74,22.59,22.61,215016.0,22.4571,22.467,22.3188,22.3386,215016.0
2019-05-22 11:00:00,22.59,22.74,22.56,22.74,272500.0,22.3188,22.467,22.2892,22.467,272500.0
2019-05-22 11:30:00,22.75,22.77,22.61,22.69,183828.0,22.4769,22.4966,22.3386,22.4176,183828.0
2019-05-22 12:00:00,22.69,22.7,22.64,22.66,199384.0,22.4176,22.4275,22.3682,22.388,199384.0
2019-05-22 12:30:00,22.66,22.66,22.58,22.63,124396.0,22.388,22.388,22.3089,22.3583,124396.0
2019-05-22 13:00:00,22.62,22.63,22.54,22.59,280400.0,22.3484,22.3583,22.2694,22.3188,280400.0
2019-05-22 13:30:00,22.57,22.73,22.57,22.71,133060.0,22.299,22.4571,22.299,22.4374,133060.0
2019-05-22 14:00:00,22.7,22.7,22.64,22.67,83240.0,22.4275,22.4275,22.3682,22.3978,83240.0
2019-05-22 14:30:00,22.7,22.81,22.7,22.75,207472.0,22.4275,22.5362,22.4275,22.4769,207472.0
2019-05-22 15:00:00,22.76,22.78,22.69,22.72,154600.0,22.4868,22.5065,22.4176,22.4472,154600.0
2019-05-22 15:30:00,22.71,22.72,22.61,22.61,245448.0,22.4374,22.4472,22.3386,22.3386,245448.0
2019-05-23 09:30:00,22.09,22.1,21.87,21.95,1540116.0,21.8248,21.8347,21.6074,21.6865,1540116.0
2019-05-23 10:00:00,21.95,22.04,21.82,21.97,856692.0,21.6865,21.7754,21.558,21.7062,856692.0
2019-05-23 10:30:00,21.96,22.09,21.94,22.0,560028.0,21.6964,21.8248,21.6766,21.7359,560028.0
2019-05-23 11:00:00,22.0,22.03,21.86,21.96,630476.0,21.7359,21.7655,21.5976,21.6964,630476.0
2019-05-23 11:30:00,21.96,22.0,21.77,21.78,511176.0,21.6964,21.7359,21.5086,21.5185,511176.0
2019-05-23 12:00:00,21.77,21.84,21.67,21.74,561888.0,21.5086,21.5778,21.4098,21.479,561888.0
2019-05-23 12:30:00,21.75,21.78,21.65,21.66,480980.0,21.4889,21.5185,21.3901,21.4,480980.0
2019-05-23 13:00:00,21.65,21.81,21.63,21.79,504564.0,21.3901,21.5482,21.3703,21.5284,504564.0
2019-05-23 13:30:00,21.77,21.8,21.68,21.73,217820.0,21.5086,21.5383,21.4197,21.4691,217820.0
2019-05-23 14:00:00,21.73,21.76,21.64,21.69,260396.0,21.4691,21.4988,21.3802,21.4296,260396.0
2019-05-23 14:30:00,21.69,21.75,21.66,21.72,284776.0,21.4296,21.4889,21.4,21.4592,284776.0
2019-05-23 15:00:00,21.71,21.98,21.65,21.93,869348.0,21.4494,21.7161,21.3901,21.6667,869348.0
2019-05-23 15:30:00,21.92,21.97,21.75,21.92,1047284.0,21.6568,21.7062,21.4889,21.6568,1047284.0
2019-05-24 09:30:00,22.15,22.29,22.14,22.19,958104.0,21.8841,22.0224,21.8742,21.9236,958104.0
2019-05-24 10:00:00,22.21,22.25,22.06,22.06,523740.0,21.9434,21.9829,21.7952,21.7952,523740.0
2019-05-24 10:30:00,22.07,22.1,21.91,21.95,642644.0,21.805,21.8347,21.647,21.6865,642644.0
2019-05-24 11:00:00,21.95,22.0,21.89,21.95,266176.0,21.6865,21.7359,21.6272,21.6865,266176.0
2019-05-24 11:30:00,21.95,22.05,21.95,22.0,201460.0,21.6865,21.7853,21.6865,21.7359,201460.0
2019-05-24 12:00:00,22.0,22.05,21.94,22.04,266940.0,21.7359,21.7853,21.6766,21.7754,266940.0
2019-05-24 12:30:00,22.04,22.1,22.04,22.08,276436.0,21.7754,21.8347,21.7754,21.8149,276436.0
2019-05-24 13:00:00,22.1,22.11,21.99,21.99,225824.0,21.8347,21.8446,21.726,21.726,225824.0
2019-05-24 13:30:00,22.0,22.08,21.97,22.0,111860.0,21.7359,21.8149,21.7062,21.7359,111860.0
2019-05-24 14:00:00,22.0,22.0,21.92,21.96,305600.0,21.7359,21.7359,21.6568,21.6964,305600.0
2019-05-24 14:30:00,21.96,21.98,21.92,21.95,108080.0,21.6964,21.7161,21.6568,21.6865,108080.0
2019-05-24 15:00:00,21.95,21.98,21.9,21.94,194124.0,21.6865,21.7161,21.6371,21.6766,194124.0
2019-05-24 15:30:00,21.95,21.95,21.83,21.86,618792.0,21.6865,21.6865,21.5679,21.5976,618792.0
2019-05-28 09:30:00,21.99,22.24,21.98,22.15,760436.0,21.726,21.973,21.7161,21.8841,760436.0
2019-05-28 10:00:00,22.18,22.19,21.97,22.03,481720.0,21.9137,21.9236,21.7062,21.7655,481720.0
2019-05-28 10:30:00,22.0,22.04,21.94,22.02,578672.0,21.7359,21.7754,21.6766,21.7556,578672.0
2019-05-28 11:00:00,22.0,22.11,21.98,21.99,420312.0,21.7359,21.8446,21.7161,21.726,420312.0
2019-05-28 11:30:00,21.96,22.1,21.95,22.1,314692.0,21.6964,21.8347,21.6865,21.8347,314692.0
2019-05-28 12:00:00,22.09,22.14,22.08,22.12,216448.0,21.8248,21.8742,21.8149,21.8544,216448.0
2019-05-28 12:30:00,22.12,22.15,22.06,22.06,134052.0,21.8544,21.8841,21.7952,21.7952,134052.0
2019-05-28 13:00:00,22.06,22.08,22.0,22.0,217840.0,21.7952,21.8149,21.7359,21.7359,217840.0
2019-05-28 13:30:00,22.01,22.08,22.0,22.03,89340.0,21.7458,21.8149,21.7359,21.7655,89340.0
2019-05-28 14:00:00,22.03,22.03,21.94,21.94,186608.0,21.7655,21.7655,21.6766,21.6766,186608.0
2019-05-28 14:30:00,21.94,21.98,21.85,21.88,360424.0,21.6766,21.7161,21.5877,21.6173,360424.0
2019-05-28 15:00:00,21.88,21.88,21.8,21.8,217092.0,21.6173,21.6173,21.5383,21.5383,217092.0
2019-05-28 15:30:00,21.8,21.83,21.71,21.71,791544.0,21.5383,21.5679,21.4494,21.4494,791544.0
2019-05-29 09:30:00,21.45,21.49,21.3,21.39,1316180.0,21.1925,21.232,21.0443,21.1332,1316180.0
2019-05-29 10:00:00,21.38,21.58,21.33,21.58,738792.0,21.1233,21.3209,21.0739,21.3209,738792.0
2019-05-29 10:30:00,21.57,21.59,21.38,21.39,332676.0,21.311,21.3308,21.1233,21.1332,332676.0
2019-05-29 11:00:00,21.38,21.47,21.25,21.28,842692.0,21.1233,21.2122,20.9949,21.0245,842692.0
2019-05-29 11:30:00,21.29,21.31,21.12,21.19,660612.0,21.0344,21.0542,20.8664,20.9356,660612.0
2019-05-29 12:00:00,21.18,21.34,21.15,21.3,955460.0,20.9257,21.0838,20.8961,21.0443,955460.0
2019-05-29 12:30:00,21.3,21.33,21.24,21.25,439704.0,21.0443,21.0739,20.985,20.9949,439704.0
2019-05-29 13:00:00,21.25,21.45,21.22,21.39,520972.0,20.9949,21.1925,20.9652,21.1332,520972.0
2019-05-29 13:30:00,21.38,21.49,21.37,21.4,393064.0,21.1233,21.232,21.1134,21.1431,393064.0
2019-05-29 14:00:00,21.41,21.44,21.35,21.4,211196.0,21.153,21.1826,21.0937,21.1431,211196.0
2019-05-29 14:30:00,21.38,21.38,21.18,21.25,304696.0,21.1233,21.1233,20.9257,20.9949,304696.0
2019-05-29 15:00:00,21.24,21.31,21.17,21.31,336584.0,20.985,21.0542,20.9158,21.0542,336584.0
2019-05-29 15:30:00,21.3,21.45,21.26,21.36,890388.0,21.0443,21.1925,21.0048,21.1036,890388.0
2019-05-30 09:30:00,21.47,21.63,21.46,21.58,937512.0,21.2122,21.3703,21.2024,21.3209,937512.0
2019-05-30 10:00:00,21.59,21.63,21.53,21.55,352384.0,21.3308,21.3703,21.2715,21.2913,352384.0
2019-05-30 10:30:00,21.58,21.64,21.47,21.5,671372.0,21.3209,21.3802,21.2122,21.2419,671372.0
2019-05-30 11:00:00,21.48,21.54,21.42,21.49,439992.0,21.2221,21.2814,21.1628,21.232,439992.0
2019-05-30 11:30:00,21.5,21.52,21.42,21.45,205808.0,21.2419,21.2616,21.1628,21.1925,205808.0
2019-05-30 12:00:00,21.49,21.5,21.43,21.48,283872.0,21.232,21.2419,21.1727,21.2221,283872.0
2019-05-30 12:30:00,21.48,21.59,21.45,21.54,378092.0,21.2221,21.3308,21.1925,21.2814,378092.0
2019-05-30 13:00:00,21.54,21.55,21.45,21.46,132668.0,21.2814,21.2913,21.1925,21.2024,132668.0
2019-05-30 13:30:00,21.47,21.47,21.4,21.45,315240.0,21.2122,21.2122,21.1431,21.1925,315240.0
2019-05-30 14:00:00,21.44,21.48,21.36,21.36,387900.0,21.1826,21.2221,21.1036,21.1036,387900.0
2019-05-30 14:30:00,21.36,21.44,21.28,21.44,726428.0,21.1036,21.1826,21.0245,21.1826,726428.0
2019-05-30 15:00:00,21.43,21.5,21.31,21.48,638976.0,21.1727,21.2419,21.0542,21.2221,638976.0
2019-05-30 15:30:00,21.47,21.57,21.44,21.54,826508.0,21.2122,21.311,21.1826,21.2814,826508.0
2019-05-31 09:30:00,21.02,21.05,20.83,20.94,2012540.0,20.7676,20.7973,20.5799,20.6886,2012540.0
2019-05-31 10:00:00,20.95,21.03,20.9,21.01,750872.0,20.6985,20.7775,20.6491,20.7578,750872.0
2019-05-31 10:30:00,21.02,21.11,20.95,21.09,583936.0,20.7676,20.8566,20.6985,20.8368,583936.0
2019-05-31 11:00:00,21.08,21.16,21.06,21.14,446032.0,20.8269,20.906,20.8072,20.8862,446032.0
2019-05-31 11:30:00,21.15,21.16,21.04,21.09,287064.0,20.8961,20.906,20.7874,20.8368,287064.0
2019-05-31 12:00:00,21.08,21.09,20.97,20.99,319548.0,20.8269,20.8368,20.7182,20.738,319548.0
2019-05-31 12:30:00,20.97,21.02,20.93,20.97,277192.0,20.7182,20.7676,20.6787,20.7182,277192.0
2019-05-31 13:00:00,20.98,21.06,20.96,21.06,229456.0,20.7281,20.8072,20.7084,20.8072,229456.0
2019-05-31 13:30:00,21.06,21.1,21.03,21.08,242348.0,20.8072,20.8467,20.7775,20.8269,242348.0
2019-05-31 14:00:00,21.08,21.09,20.93,20.93,355952.0,20.8269,20.8368,20.6787,20.6787,355952.0
2019-05-31 14:30:00,20.93,21.0,20.88,20.95,307252.0,20.6787,20.7479,20.6293,20.6985,307252.0
2019-05-31 15:00:00,20.95,20.95,20.84,20.91,358312.0,20.6985,20.6985,20.5898,20.659,358312.0
2019-05-31 15:30:00,20.89,20.91,20.82,20.82,1112948.0,20.6392,20.659,20.57,20.57,1112948.0
2019-06-03 09:30:00,20.73,20.83,20.36,20.36,2235388.0,20.4811,20.5799,20.1156,20.1156,2235388.0
2019-06-03 10:00:00,20.33,20.52,20.22,20.5,1819004.0,20.0859,20.2737,19.9773,20.2539,1819004.0
2019-06-03 10:30:00,20.53,20.59,20.47,20.57,754504.0,20.2835,20.3428,20.2243,20.3231,754504.0
2019-06-03 11:00:00,20.57,20.61,20.49,20.57,552652.0,20.3231,20.3626,20.244,20.3231,552652.0
2019-06-03 11:30:00,20.56,20.59,20.39,20.39,450660.0,20.3132,20.3428,20.1452,20.1452,450660.0
2019-06-03 12:00:00,20.39,20.43,20.04,20.06,884656.0,20.1452,20.1847,19.7994,19.8192,884656.0
2019-06-03 12:30:00,20.07,20.17,20.02,20.07,611796.0,19.8291,19.9279,19.7797,19.8291,611796.0
2019-06-03 13:00:00,20.07,20.34,20.0,20.16,924852.0,19.8291,20.0958,19.7599,19.918,924852.0
2019-06-03 13:30:00,20.12,20.12,19.86,20.08,3370644.0,19.8785,19.8785,19.6216,19.8389,3370644.0
2019-06-03 14:00:00,20.09,20.17,20.04,20.05,452032.0,19.8488,19.9279,19.7994,19.8093,452032.0
2019-06-03 14:30:00,20.07,20.1,19.85,19.91,379876.0,19.8291,19.8587,19.6117,19.671,379876.0
2019-06-03 15:00:00,19.92,19.96,19.73,19.8,667800.0,19.6809,19.7204,19.4931,19.5623,667800.0
2019-06-03 15:30:00,19.8,19.98,19.71,19.93,1015336.0,19.5623,19.7401,19.4734,19.6907,1015336.0
2019-06-04 09:30:00,20.35,20.43,20.21,20.27,1859008.0,20.1057,20.1847,19.9674,20.0267,1859008.0
2019-06-04 10:00:00,20.28,20.58,20.22,20.54,920616.0,20.0365,20.3329,19.9773,20.2934,920616.0
2019-06-04 10:30:00,20.55,20.57,20.45,20.56,598220.0,20.3033,20.3231,20.2045,20.3132,598220.0
2019-06-04 11:00:00,20.56,20.82,20.54,20.8,427004.0,20.3132,20.57,20.2934,20.5503,427004.0
2019-06-04 11:30:00,20.81,20.86,20.78,20.81,339392.0,20.5602,20.6096,20.5305,20.5602,339392.0
2019-06-04 12:00:00,20.81,20.82,20.7,20.75,227400.0,20.5602,20.57,20.4515,20.5009,227400.0
2019-06-04 12:30:00,20.77,20.86,20.71,20.84,292796.0,20.5206,20.6096,20.4614,20.5898,292796.0
2019-06-04 13:00:00,20.86,20.89,20.8,20.89,301024.0,20.6096,20.6392,20.5503,20.6392,301024.0
2019-06-04 13:30:00,20.89,20.95,20.86,20.94,174200.0,20.6392,20.6985,20.6096,20.6886,174200.0
2019-06-04 14:00:00,20.94,20.95,20.83,20.88,244008.0,20.6886,20.6985,20.5799,20.6293,244008.0
2019-06-04 14:30:00,20.89,20.91,20.84,20.85,151788.0,20.6392,20.659,20.5898,20.5997,151788.0
2019-06-04 15:00:00,20.86,20.94,20.86,20.93,212004.0,20.6096,20.6886,20.6096,20.6787,212004.0
2019-06-04 15:30:00,20.93,21.05,20.89,21.03,796556.0,20.6787,20.7973,20.6392,20.7775,796556.0
2019-06-05 09:30:00,21.43,21.44,21.12,21.25,1373844.0,21.1727,21.1826,20.8664,20.9949,1373844.0
2019-06-05 10:00:00,21.27,21.33,21.04,21.05,1930848.0,21.0146,21.0739,20.7874,20.7973,1930848.0
2019-06-05 10:30:00,21.05,21.09,20.91,21.0,615260.0,20.7973,20.8368,20.659,20.7479,615260.0
2019-06-05 11:00:00,21.01,21.24,20.98,21.23,737148.0,20.7578,20.985,20.7281,20.9751,737148.0
2019-06-05 11:30:00,21.23,21.26,21.16,21.26,413036.0,20.9751,21.0048,20.906,21.0048,413036.0
2019-06-05 12:00:00,21.25,21.29,21.11,21.22,371108.0,20.9949,21.0344,20.8566,20.9652,371108.0
2019-06-05 12:30:00,21.2,21.24,21.11,21.18,404996.0,20.9455,20.985,20.8566,20.9257,404996.0
2019-06-05 13:00:00,21.18,21.31,21.18,21.27,344292.0,20.9257,21.0542,20.9257,21.0146,344292.0
2019-06-05 13:30:00,21.28,21.29,21.21,21.26,256164.0,21.0245,21.0344,20.9554,21.0048,256164.0
2019-06-05 14:00:00,21.25,21.31,21.23,21.26,192964.0,20.9949,21.0542,20.9751,21.0048,192964.0
2019-06-05 14:30:00,21.26,21.3,21.19,21.23,163528.0,21.0048,21.0443,20.9356,20.9751,163528.0
2019-06-05 15:00:00,21.22,21.29,21.2,21.27,101464.0,20.9652,21.0344,20.9455,21.0146,101464.0
2019-06-05 15:30:00,21.27,21.37,21.17,21.34,813228.0,21.0146,21.1134,20.9158,21.0838,813228.0
2019-06-06 09:30:00,21.41,21.47,21.26,21.26,1387868.0,21.153,21.2122,21.0048,21.0048,1387868.0
2019-06-06 10:00:00,21.27,21.35,21.25,21.25,322792.0,21.0146,21.0937,20.9949,20.9949,322792.0
2019-06-06 10:30:00,21.26,21.42,21.23,21.36,394872.0,21.0048,21.1628,20.9751,21.1036,394872.0
2019-06-06 11:00:00,21.34,21.49,21.33,21.48,305344.0,21.0838,21.232,21.0739,21.2221,305344.0
2019-06-06 11:30:00,21.47,21.51,21.35,21.38,537296.0,21.2122,21.2518,21.0937,21.1233,537296.0
2019-06-06 12:00:00,21.38,21.42,21.36,21.39,132584.0,21.1233,21.1628,21.1036,21.1332,132584.0
2019-06-06 12:30:00,21.39,21.48,21.38,21.43,104880.0,21.1332,21.2221,21.1233,21.1727,104880.0
2019-06-06 13:00:00,21.44,21.46,21.38,21.4,50608.0,21.1826,21.2024,21.1233,21.1431,50608.0
2019-06-06 13:30:00,21.42,21.46,21.41,21.45,81892.0,21.1628,21.2024,21.153,21.1925,81892.0
2019-06-06 14:00:00,21.45,21.48,21.41,21.44,149176.0,21.1925,21.2221,21.153,21.1826,149176.0
2019-06-06 14:30:00,21.43,21.63,21.43,21.54,589476.0,21.1727,21.3703,21.1727,21.2814,589476.0
2019-06-06 15:00:00,21.56,21.69,21.54,21.68,313368.0,21.3012,21.4296,21.2814,21.4197,313368.0
2019-06-06 15:30:00,21.68,21.78,21.63,21.68,1228808.0,21.4197,21.5185,21.3703,21.4197,1228808.0
2019-06-07 09:30:00,21.9,22.23,21.85,22.22,1104168.0,21.6371,21.9631,21.5877,21.9532,1104168.0
2019-06-07 10:00:00,22.22,22.36,22.22,22.36,1025436.0,21.9532,22.0916,21.9532,22.0916,1025436.0
2019-06-07 10:30:00,22.37,22.65,22.37,22.65,1061720.0,22.1014,22.3781,22.1014,22.3781,1061720.0
2019-06-07 11:00:00,22.65,22.7,22.49,22.52,709064.0,22.3781,22.4275,22.22,22.2496,709064.0
2019-06-07 11:30:00,22.51,22.58,22.47,22.52,254112.0,22.2398,22.3089,22.2002,22.2496,254112.0
2019-06-07 12:00:00,22.53,22.57,22.48,22.57,143456.0,22.2595,22.299,22.2101,22.299,143456.0
2019-06-07 12:30:00,22.56,22.61,22.51,22.61,161124.0,22.2892,22.3386,22.2398,22.3386,161124.0
2019-06-07 13:00:00,22.61,22.63,22.53,22.54,337732.0,22.3386,22.3583,22.2595,22.2694,337732.0
2019-06-07 13:30:00,22.56,22.6,22.55,22.6,149468.0,22.2892,22.3287,22.2793,22.3287,149468.0
2019-06-07 14:00:00,22.59,22.62,22.54,22.6,485192.0,22.3188,22.3484,22.2694,22.3287,485192.0
2019-06-07 14:30:00,22.6,22.6,22.5,22.5,140284.0,22.3287,22.3287,22.2299,22.2299,140284.0
2019-06-07 15:00:00,22.51,22.59,22.5,22.57,164352.0,22.2398,22.3188,22.2299,22.299,164352.0
2019-06-07 15:30:00,22.57,22.58,22.48,22.51,713660.0,22.299,22.3089,22.2101,22.2398,713660.0
2019-06-10 09:30:00,22.81,23.11,22.81,23.06,1851792.0,22.5362,22.8326,22.5362,22.7832,1851792.0
2019-06-10 10:00:00,23.07,23.24,23.04,23.2,694776.0,22.793,22.961,22.7634,22.9215,694776.0
2019-06-10 10:30:00,23.2,23.32,23.15,23.24,431872.0,22.9215,23.04,22.8721,22.961,431872.0
2019-06-10 11:00:00,23.23,23.36,23.22,23.33,380120.0,22.9511,23.0796,22.9412,23.0499,380120.0
2019-06-10 11:30:00,23.34,23.47,23.34,23.43,410700.0,23.0598,23.1882,23.0598,23.1487,410700.0
2019-06-10 12:00:00,23.43,23.43,23.26,23.3,389980.0,23.1487,23.1487,22.9808,23.0203,389980.0
2019-06-10 12:30:00,23.3,23.3,23.19,23.22,311276.0,23.0203,23.0203,22.9116,22.9412,311276.0
2019-06-10 13:00:00,23.22,23.29,23.21,23.22,183496.0,22.9412,23.0104,22.9314,22.9412,183496.0
2019-06-10 13:30:00,23.24,23.24,23.15,23.18,262620.0,22.961,22.961,22.8721,22.9017,262620.0
2019-06-10 14:00:00,23.18,23.18,23.0,23.11,709156.0,22.9017,22.9017,22.7239,22.8326,709156.0
2019-06-10 14:30:00,23.1,23.18,23.09,23.17,213100.0,22.8227,22.9017,22.8128,22.8918,213100.0
2019-06-10 15:00:00,23.16,23.19,23.06,23.06,197508.0,22.882,22.9116,22.7832,22.7832,197508.0
2019-06-10 15:30:00,23.07,23.17,23.0,23.03,685956.0,22.793,22.8918,22.7239,22.7535,685956.0
2019-06-11 09:30:00,23.52,23.6,23.33,23.39,1336732.0,23.2376,23.3167,23.0499,23.1092,1336732.0
2019-06-11 10:00:00,23.41,23.52,23.31,23.46,441868.0,23.129,23.2376,23.0302,23.1784,441868.0
2019-06-11 10:30:00,23.46,23.47,23.19,23.26,582916.0,23.1784,23.1882,22.9116,22.9808,582916.0
2019-06-11 11:00:00,23.27,23.29,23.17,23.19,301912.0,22.9906,23.0104,22.8918,22.9116,301912.0
2019-06-11 11:30:00,23.19,23.22,23.06,23.11,420904.0,22.9116,22.9412,22.7832,22.8326,420904.0
2019-06-11 12:00:00,23.11,23.13,22.99,23.02,315236.0,22.8326,22.8523,22.714,22.7436,315236.0
2019-06-11 12:30:00,23.02,23.08,22.95,22.96,247780.0,22.7436,22.8029,22.6745,22.6844,247780.0
2019-06-11 13:00:00,22.95,23.06,22.95,22.99,203668.0,22.6745,22.7832,22.6745,22.714,203668.0
2019-06-11 13:30:00,22.99,23.14,22.96,23.13,204896.0,22.714,22.8622,22.6844,22.8523,204896.0
2019-06-11 14:00:00,23.14,23.19,23.14,23.15,327248.0,22.8622,22.9116,22.8622,22.8721,327248.0
2019-06-11 14:30:00,23.15,23.15,23.03,23.06,194424.0,22.8721,22.8721,22.7535,22.7832,194424.0
2019-06-11 15:00:00,23.06,23.11,23.0,23.09,247072.0,22.7832,22.8326,22.7239,22.8128,247072.0
2019-06-11 15:30:00,23.1,23.17,23.07,23.1,653036.0,22.8227,22.8918,22.793,22.8227,653036.0
2019-06-12 09:30:00,22.96,23.06,22.86,22.97,1058092.0,22.6844,22.7832,22.5856,22.6942,1058092.0
2019-06-12 10:00:00,22.97,23.02,22.82,22.82,300776.0,22.6942,22.7436,22.546,22.546,300776.0
2019-06-12 10:30:00,22.81,22.97,22.77,22.85,300108.0,22.5362,22.6942,22.4966,22.5757,300108.0
2019-06-12 11:00:00,22.85,22.91,22.83,22.87,128104.0,22.5757,22.635,22.5559,22.5954,128104.0
2019-06-12 11:30:00,22.88,22.91,22.77,22.78,110672.0,22.6053,22.635,22.4966,22.5065,110672.0
2019-06-12 12:00:00,22.78,22.88,22.75,22.86,150448.0,22.5065,22.6053,22.4769,22.5856,150448.0
2019-06-12 12:30:00,22.85,22.9,22.85,22.88,52520.0,22.5757,22.6251,22.5757,22.6053,52520.0
2019-06-12 13:00:00,22.88,22.91,22.83,22.85,62164.0,22.6053,22.635,22.5559,22.5757,62164.0
2019-06-12 13:30:00,22.86,22.86,22.81,22.85,46056.0,22.5856,22.5856,22.5362,22.5757,46056.0
2019-06-12 14:00:00,22.84,22.86,22.78,22.81,215004.0,22.5658,22.5856,22.5065,22.5362,215004.0
2019-06-12 14:30:00,22.79,22.9,22.79,22.86,137912.0,22.5164,22.6251,22.5164,22.5856,137912.0
2019-06-12 15:00:00,22.85,22.86,22.8,22.81,96148.0,22.5757,22.5856,22.5263,22.5362,96148.0
2019-06-12 15:30:00,22.81,22.86,22.78,22.82,354768.0,22.5362,22.5856,22.5065,22.546,354768.0
2019-06-13 09:30:00,23.02,23.2,22.98,23.17,651400.0,22.7436,22.9215,22.7041,22.8918,651400.0
2019-06-13 10:00:00,23.19,23.2,23.02,23.14,399788.0,22.9116,22.9215,22.7436,22.8622,399788.0
2019-06-13 10:30:00,23.13,23.16,23.02,23.02,259064.0,22.8523,22.882,22.7436,22.7436,259064.0
2019-06-13 11:00:00,23.04,23.07,22.94,23.03,324400.0,22.7634,22.793,22.6646,22.7535,324400.0
2019-06-13 11:30:00,23.04,23.09,22.99,23.05,256564.0,22.7634,22.8128,22.714,22.7733,256564.0
2019-06-13 12:00:00,23.07,23.11,23.01,23.01,75792.0,22.793,22.8326,22.7338,22.7338,75792.0
2019-06-13 12:30:00,23.01,23.09,22.99,23.08,119924.0,22.7338,22.8128,22.714,22.8029,119924.0
2019-06-13 13:00:00,23.1,23.12,23.06,23.08,108520.0,22.8227,22.8424,22.7832,22.8029,108520.0
2019-06-13 13:30:00,23.09,23.1,23.04,23.1,88004.0,22.8128,22.8227,22.7634,22.8227,88004.0
2019-06-13 14:00:00,23.09,23.1,23.0,23.05,106736.0,22.8128,22.8227,22.7239,22.7733,106736.0
2019-06-13 14:30:00,23.04,23.04,22.96,23.02,241196.0,22.7634,22.7634,22.6844,22.7436,241196.0
2019-06-13 15:00:00,23.01,23.02,22.93,22.98,318396.0,22.7338,22.7436,22.6547,22.7041,318396.0
2019-06-13 15:30:00,22.98,23.11,22.95,23.1,476372.0,22.7041,22.8326,22.6745,22.8227,476372.0
2019-06-14 09:30:00,22.84,22.86,22.72,22.78,911548.0,22.5658,22.5856,22.4472,22.5065,911548.0
2019-06-14 10:00:00,22.77,22.86,22.75,22.81,380128.0,22.4966,22.5856,22.4769,22.5362,380128.0
2019-06-14 10:30:00,22.82,22.95,22.78,22.9,357628.0,22.546,22.6745,22.5065,22.6251,357628.0
2019-06-14 11:00:00,22.89,22.9,22.73,22.86,518588.0,22.6152,22.6251,22.4571,22.5856,518588.0
2019-06-14 11:30:00,22.85,22.91,22.83,22.83,384072.0,22.5757,22.635,22.5559,22.5559,384072.0
2019-06-14 12:00:00,22.84,22.87,22.81,22.85,66320.0,22.5658,22.5954,22.5362,22.5757,66320.0
2019-06-14 12:30:00,22.86,22.88,22.85,22.88,36652.0,22.5856,22.6053,22.5757,22.6053,36652.0
2019-06-14 13:00:00,22.87,22.88,22.84,22.86,62516.0,22.5954,22.6053,22.5658,22.5856,62516.0
2019-06-14 13:30:00,22.86,22.87,22.83,22.83,55624.0,22.5856,22.5954,22.5559,22.5559,55624.0
2019-06-14 14:00:00,22.83,22.9,22.83,22.88,123124.0,22.5559,22.6251,22.5559,22.6053,123124.0
2019-06-14 14:30:00,22.88,22.91,22.87,22.9,133484.0,22.6053,22.635,22.5954,22.6251,133484.0
2019-06-14 15:00:00,22.91,23.0,22.91,22.99,194432.0,22.635,22.7239,22.635,22.714,194432.0
2019-06-14 15:30:00,22.98,23.01,22.87,22.87,338792.0,22.7041,22.7338,22.5954,22.5954,338792.0
2019-06-17 09:30:00,22.99,23.28,22.95,23.21,900372.0,22.714,23.0005,22.6745,22.9314,900372.0
2019-06-17 10:00:00,23.22,23.25,23.16,23.24,212408.0,22.9412,22.9709,22.882,22.961,212408.0
2019-06-17 10:30:00,23.23,23.29,23.21,23.27,277724.0,22.9511,23.0104,22.9314,22.9906,277724.0
2019-06-17 11:00:00,23.26,23.3,23.18,23.2,140644.0,22.9808,23.0203,22.9017,22.9215,140644.0
2019-06-17 11:30:00,23.2,23.22,23.15,23.16,229776.0,22.9215,22.9412,22.8721,22.882,229776.0
2019-06-17 12:00:00,23.16,23.18,23.14,23.15,264992.0,22.882,22.9017,22.8622,22.8721,264992.0
2019-06-17 12:30:00,23.15,23.21,23.13,23.2,58584.0,22.8721,22.9314,22.8523,22.9215,58584.0
2019-06-17 13:00:00,23.21,23.23,23.2,23.2,45400.0,22.9314,22.9511,22.9215,22.9215,45400.0
2019-06-17 13:30:00,23.2,23.25,23.2,23.24,55792.0,22.9215,22.9709,22.9215,22.961,55792.0
2019-06-17 14:00:00,23.25,23.26,23.21,23.21,188756.0,22.9709,22.9808,22.9314,22.9314,188756.0
2019-06-17 14:30:00,23.22,23.24,23.19,23.2,91460.0,22.9412,22.961,22.9116,22.9215,91460.0
2019-06-17 15:00:00,23.18,23.24,23.17,23.23,87912.0,22.9017,22.961,22.8918,22.9511,87912.0
2019-06-17 15:30:00,23.21,23.21,23.11,23.17,467424.0,22.9314,22.9314,22.8326,22.8918,467424.0
2019-06-18 09:30:00,23.71,24.09,23.6,24.01,2138896.0,23.4254,23.8008,23.3167,23.7218,2138896.0
2019-06-18 10:00:00,24.01,24.11,23.99,24.06,453172.0,23.7218,23.8206,23.702,23.7712,453172.0
2019-06-18 10:30:00,24.06,24.17,24.06,24.13,363028.0,23.7712,23.8798,23.7712,23.8403,363028.0
2019-06-18 11:00:00,24.14,24.17,23.99,24.05,394820.0,23.8502,23.8798,23.702,23.7613,394820.0
2019-06-18 11:30:00,24.04,24.07,23.9,23.91,715928.0,23.7514,23.781,23.6131,23.623,715928.0
2019-06-18 12:00:00,23.91,23.97,23.88,23.91,221220.0,23.623,23.6822,23.5933,23.623,221220.0
2019-06-18 12:30:00,23.9,23.97,23.9,23.92,251376.0,23.6131,23.6822,23.6131,23.6328,251376.0
2019-06-18 13:00:00,23.9,23.9,23.8,23.85,331244.0,23.6131,23.6131,23.5143,23.5637,331244.0
2019-06-18 13:30:00,23.86,23.91,23.84,23.91,140580.0,23.5736,23.623,23.5538,23.623,140580.0
2019-06-18 14:00:00,23.92,23.97,23.91,23.96,168872.0,23.6328,23.6822,23.623,23.6724,168872.0
2019-06-18 14:30:00,23.95,23.98,23.9,23.91,98828.0,23.6625,23.6921,23.6131,23.623,98828.0
2019-06-18 15:00:00,23.91,23.94,23.86,23.91,318096.0,23.623,23.6526,23.5736,23.623,318096.0
2019-06-18 15:30:00,23.9,23.91,23.78,23.83,689504.0,23.6131,23.623,23.4945,23.5439,689504.0
2019-06-19 09:30:00,23.92,23.94,23.67,23.8,533696.0,23.6328,23.6526,23.3858,23.5143,533696.0
2019-06-19 10:00:00,23.81,23.82,23.73,23.75,1086160.0,23.5242,23.534,23.4451,23.4649,1086160.0
2019-06-19 10:30:00,23.74,23.79,23.71,23.74,234108.0,23.455,23.5044,23.4254,23.455,234108.0
2019-06-19 11:00:00,23.75,23.82,23.75,23.82,183980.0,23.4649,23.534,23.4649,23.534,183980.0
2019-06-19 11:30:00,23.82,23.83,23.78,23.81,133924.0,23.534,23.5439,23.4945,23.5242,133924.0
2019-06-19 12:00:00,23.82,23.82,23.76,23.8,92312.0,23.534,23.534,23.4748,23.5143,92312.0
2019-06-19 12:30:00,23.79,23.79,23.76,23.77,112692.0,23.5044,23.5044,23.4748,23.4846,112692.0
2019-06-19 13:00:00,23.77,23.78,23.7,23.75,243960.0,23.4846,23.4945,23.4155,23.4649,243960.0
2019-06-19 13:30:00,23.75,23.79,23.72,23.76,270260.0,23.4649,23.5044,23.4352,23.4748,270260.0
2019-06-19 14:00:00,23.78,24.13,23.62,23.84,1216148.0,23.4945,23.8403,23.3364,23.5538,1216148.0
2019-06-19 14:30:00,23.88,23.99,23.77,23.88,388504.0,23.5933,23.702,23.4846,23.5933,388504.0
2019-06-19 15:00:00,23.89,24.06,23.89,24.02,547280.0,23.6032,23.7712,23.6032,23.7316,547280.0
2019-06-19 15:30:00,24.02,24.12,23.96,24.02,758160.0,23.7316,23.8304,23.6724,23.7316,758160.0
2019-06-20 09:30:00,24.68,24.69,24.52,24.61,1663672.0,24.3837,24.3936,24.2256,24.3145,1663672.0
2019-06-20 10:00:00,24.61,24.66,24.43,24.46,958184.0,24.3145,24.3639,24.1367,24.1664,958184.0
2019-06-20 10:30:00,24.48,24.5,24.39,24.4,378816.0,24.1861,24.2059,24.0972,24.1071,378816.0
2019-06-20 11:00:00,24.4,24.48,24.31,24.33,380628.0,24.1071,24.1861,24.0182,24.0379,380628.0
2019-06-20 11:30:00,24.33,24.41,24.29,24.38,399512.0,24.0379,24.117,23.9984,24.0873,399512.0
2019-06-20 12:00:00,24.38,24.38,24.1,24.28,827776.0,24.0873,24.0873,23.8107,23.9885,827776.0
2019-06-20 12:30:00,24.28,24.31,24.22,24.28,266544.0,23.9885,24.0182,23.9292,23.9885,266544.0
2019-06-20 13:00:00,24.29,24.37,24.27,24.37,122032.0,23.9984,24.0774,23.9786,24.0774,122032.0
2019-06-20 13:30:00,24.37,24.38,24.29,24.32,184524.0,24.0774,24.0873,23.9984,24.028,184524.0
2019-06-20 14:00:00,24.29,24.38,24.29,24.34,286156.0,23.9984,24.0873,23.9984,24.0478,286156.0
2019-06-20 14:30:00,24.34,24.38,24.34,24.36,144316.0,24.0478,24.0873,24.0478,24.0676,144316.0
2019-06-20 15:00:00,24.36,24.43,24.3,24.4,187572.0,24.0676,24.1367,24.0083,24.1071,187572.0
2019-06-20 15:30:00,24.41,24.53,24.39,24.46,756180.0,24.117,24.2355,24.0972,24.1664,756180.0
2019-06-21 09:30:00,24.38,24.43,24.28,24.39,830060.0,24.0873,24.1367,23.9885,24.0972,830060.0
2019-06-21 10:00:00,24.39,24.46,24.37,24.43,380988.0,24.0972,24.1664,24.0774,24.1367,380988.0
2019-06-21 10:30:00,24.44,24.59,24.43,24.51,954340.0,24.1466,24.2948,24.1367,24.2157,954340.0
2019-06-21 11:00:00,24.52,24.7,24.51,24.55,591040.0,24.2256,24.4035,24.2157,24.2553,591040.0
2019-06-21 11:30:00,24.56,24.6,24.42,24.45,386896.0,24.2651,24.3047,24.1268,24.1565,386896.0
2019-06-21 12:00:00,24.45,24.49,24.37,24.42,349852.0,24.1565,24.196,24.0774,24.1268,349852.0
2019-06-21 12:30:00,24.41,24.48,24.39,24.45,234572.0,24.117,24.1861,24.0972,24.1565,234572.0
2019-06-21 13:00:00,24.47,24.49,24.43,24.46,212600.0,24.1762,24.196,24.1367,24.1664,212600.0
2019-06-21 13:30:00,24.47,24.47,24.44,24.46,68616.0,24.1762,24.1762,24.1466,24.1664,68616.0
2019-06-21 14:00:00,24.47,24.49,24.4,24.42,177596.0,24.1762,24.196,24.1071,24.1268,177596.0
2019-06-21 14:30:00,24.42,24.48,24.42,24.47,118820.0,24.1268,24.1861,24.1268,24.1762,118820.0
2019-06-21 15:00:00,24.47,24.53,24.45,24.49,130580.0,24.1762,24.2355,24.1565,24.196,130580.0
2019-06-21 15:30:00,24.49,24.51,24.38,24.4,477440.0,24.196,24.2157,24.0873,24.1071,477440.0
2019-06-24 09:30:00,24.47,24.52,24.36,24.37,550788.0,24.1762,24.2256,24.0676,24.0774,550788.0
2019-06-24 10:00:00,24.36,24.5,24.36,24.5,326136.0,24.0676,24.2059,24.0676,24.2059,326136.0
2019-06-24 10:30:00,24.5,24.51,24.4,24.43,197584.0,24.2059,24.2157,24.1071,24.1367,197584.0
2019-06-24 11:00:00,24.44,24.5,24.42,24.48,158488.0,24.1466,24.2059,24.1268,24.1861,158488.0
2019-06-24 11:30:00,24.47,24.52,24.46,24.49,67636.0,24.1762,24.2256,24.1664,24.196,67636.0
2019-06-24 12:00:00,24.5,24.51,24.44,24.46,73548.0,24.2059,24.2157,24.1466,24.1664,73548.0
2019-06-24 12:30:00,24.47,24.49,24.45,24.47,34952.0,24.1762,24.196,24.1565,24.1762,34952.0
2019-06-24 13:00:00,24.47,24.48,24.43,24.43,43544.0,24.1762,24.1861,24.1367,24.1367,43544.0
2019-06-24 13:30:00,24.43,24.46,24.39,24.41,133876.0,24.1367,24.1664,24.0972,24.117,133876.0
2019-06-24 14:00:00,24.41,24.43,24.39,24.4,87736.0,24.117,24.1367,24.0972,24.1071,87736.0
2019-06-24 14:30:00,24.4,24.43,24.38,24.42,91464.0,24.1071,24.1367,24.0873,24.1268,91464.0
2019-06-24 15:00:00,24.42,24.42,24.37,24.38,87224.0,24.1268,24.1268,24.0774,24.0873,87224.0
2019-06-24 15:30:00,24.39,24.42,24.36,24.37,388500.0,24.0972,24.1268,24.0676,24.0774,388500.0
2019-06-25 09:30:00,24.34,24.36,24.13,24.19,817808.0,24.0584,24.0781,23.8508,23.9101,817808.0
2019-06-25 10:00:00,24.2,24.22,24.04,24.12,568012.0,23.92,23.9398,23.7619,23.8409,568012.0
2019-06-25 10:30:00,24.11,24.13,23.9,23.96,671096.0,23.831,23.8508,23.6235,23.6828,671096.0
2019-06-25 11:00:00,23.96,24.01,23.91,23.97,359400.0,23.6828,23.7322,23.6334,23.6927,359400.0
2019-06-25 11:30:00,23.97,23.99,23.93,23.95,173444.0,23.6927,23.7124,23.6531,23.6729,173444.0
2019-06-25 12:00:00,23.95,24.02,23.95,23.97,233888.0,23.6729,23.7421,23.6729,23.6927,233888.0
2019-06-25 12:30:00,23.97,23.98,23.76,23.79,419364.0,23.6927,23.7025,23.4851,23.5147,419364.0
2019-06-25 13:00:00,23.78,23.83,23.63,23.83,668836.0,23.5049,23.5543,23.3566,23.5543,668836.0
2019-06-25 13:30:00,23.82,23.91,23.77,23.77,250292.0,23.5444,23.6334,23.495,23.495,250292.0
2019-06-25 14:00:00,23.78,23.78,23.67,23.68,316348.0,23.5049,23.5049,23.3961,23.406,316348.0
2019-06-25 14:30:00,23.67,23.68,23.47,23.56,664960.0,23.3961,23.406,23.1984,23.2874,664960.0
2019-06-25 15:00:00,23.58,23.62,23.49,23.56,328060.0,23.3072,23.3467,23.2182,23.2874,328060.0
2019-06-25 15:30:00,23.56,23.6,23.47,23.53,740064.0,23.2874,23.3269,23.1984,23.2578,740064.0
2019-06-26 09:30:00,23.84,24.14,23.84,24.06,1113108.0,23.5642,23.8607,23.5642,23.7816,1113108.0
2019-06-26 10:00:00,24.06,24.07,23.9,23.95,418552.0,23.7816,23.7915,23.6235,23.6729,418552.0
2019-06-26 10:30:00,23.96,24.01,23.9,23.94,188096.0,23.6828,23.7322,23.6235,23.663,188096.0
2019-06-26 11:00:00,23.95,23.97,23.84,23.91,121820.0,23.6729,23.6927,23.5642,23.6334,121820.0
2019-06-26 11:30:00,23.93,23.94,23.85,23.94,131456.0,23.6531,23.663,23.5741,23.663,131456.0
2019-06-26 12:00:00,23.95,23.98,23.87,23.93,146964.0,23.6729,23.7025,23.5938,23.6531,146964.0
2019-06-26 12:30:00,23.92,23.97,23.9,23.9,66876.0,23.6432,23.6927,23.6235,23.6235,66876.0
2019-06-26 13:00:00,23.88,23.89,23.8,23.8,193432.0,23.6037,23.6136,23.5246,23.5246,193432.0
2019-06-26 13:30:00,23.79,23.81,23.7,23.77,473564.0,23.5147,23.5345,23.4258,23.495,473564.0
2019-06-26 14:00:00,23.76,23.8,23.72,23.76,87676.0,23.4851,23.5246,23.4456,23.4851,87676.0
2019-06-26 14:30:00,23.75,23.75,23.68,23.74,186932.0,23.4752,23.4752,23.406,23.4653,186932.0
2019-06-26 15:00:00,23.74,23.8,23.73,23.75,157700.0,23.4653,23.5246,23.4554,23.4752,157700.0
2019-06-26 15:30:00,23.74,23.82,23.74,23.74,440576.0,23.4653,23.5444,23.4653,23.4653,440576.0
2019-06-27 09:30:00,23.92,24.04,23.88,23.99,793716.0,23.6432,23.7619,23.6037,23.7124,793716.0
2019-06-27 10:00:00,23.99,24.02,23.92,23.98,265704.0,23.7124,23.7421,23.6432,23.7025,265704.0
2019-06-27 10:30:00,23.98,24.0,23.89,23.95,284416.0,23.7025,23.7223,23.6136,23.6729,284416.0
2019-06-27 11:00:00,23.97,23.99,23.83,23.85,399684.0,23.6927,23.7124,23.5543,23.5741,399684.0
2019-06-27 11:30:00,23.83,23.87,23.8,23.86,146968.0,23.5543,23.5938,23.5246,23.5839,146968.0
2019-06-27 12:00:00,23.85,23.97,23.85,23.95,167272.0,23.5741,23.6927,23.5741,23.6729,167272.0
2019-06-27 12:30:00,23.95,24.0,23.95,23.96,131144.0,23.6729,23.7223,23.6729,23.6828,131144.0
2019-06-27 13:00:00,23.95,23.98,23.94,23.97,50364.0,23.6729,23.7025,23.663,23.6927,50364.0
2019-06-27 13:30:00,23.97,24.0,23.97,23.97,82752.0,23.6927,23.7223,23.6927,23.6927,82752.0
2019-06-27 14:00:00,23.97,24.0,23.96,24.0,59820.0,23.6927,23.7223,23.6828,23.7223,59820.0
2019-06-27 14:30:00,24.0,24.03,23.94,23.95,138492.0,23.7223,23.752,23.663,23.6729,138492.0
2019-06-27 15:00:00,23.97,23.97,23.93,23.95,54928.0,23.6927,23.6927,23.6531,23.6729,54928.0
2019-06-27 15:30:00,23.95,23.98,23.92,23.93,256992.0,23.6729,23.7025,23.6432,23.6531,256992.0
2019-06-28 09:30:00,24.04,24.09,23.81,23.85,802524.0,23.7619,23.8113,23.5345,23.5741,802524.0
2019-06-28 10:00:00,23.84,23.91,23.81,23.88,251224.0,23.5642,23.6334,23.5345,23.6037,251224.0
2019-06-28 10:30:00,23.87,23.93,23.84,23.91,92512.0,23.5938,23.6531,23.5642,23.6334,92512.0
2019-06-28 11:00:00,23.91,23.96,23.86,23.94,109980.0,23.6334,23.6828,23.5839,23.663,109980.0
2019-06-28 11:30:00,23.93,23.97,23.93,23.96,140144.0,23.6531,23.6927,23.6531,23.6828,140144.0
2019-06-28 12:00:00,23.98,24.08,23.98,24.06,359020.0,23.7025,23.8014,23.7025,23.7816,359020.0
2019-06-28 12:30:00,24.05,24.07,24.03,24.05,146608.0,23.7717,23.7915,23.752,23.7717,146608.0
2019-06-28 13:00:00,24.04,24.04,23.94,23.94,118900.0,23.7619,23.7619,23.663,23.663,118900.0
2019-06-28 13:30:00,23.95,23.97,23.87,23.88,229104.0,23.6729,23.6927,23.5938,23.6037,229104.0
2019-06-28 14:00:00,23.86,23.9,23.86,23.9,158236.0,23.5839,23.6235,23.5839,23.6235,158236.0
2019-06-28 14:30:00,23.91,23.93,23.86,23.87,146680.0,23.6334,23.6531,23.5839,23.5938,146680.0
2019-06-28 15:00:00,23.87,23.92,23.86,23.86,144668.0,23.5938,23.6432,23.5839,23.5839,144668.0
2019-06-28 15:30:00,23.84,24.04,23.84,23.99,1711176.0,23.5642,23.7619,23.5642,23.7124,1711176.0
2019-07-01 09:30:00,24.9,24.96,24.76,24.79,1347912.0,24.6119,24.6712,24.4735,24.5032,1347912.0
2019-07-01 10:00:00,24.83,24.91,24.67,24.68,581488.0,24.5427,24.6218,24.3846,24.3944,581488.0
2019-07-01 10:30:00,24.71,24.74,24.63,24.68,424384.0,24.4241,24.4538,24.345,24.3944,424384.0
2019-07-01 11:00:00,24.69,24.72,24.61,24.62,190172.0,24.4043,24.434,24.3253,24.3351,190172.0
2019-07-01 11:30:00,24.63,24.73,24.61,24.66,186952.0,24.345,24.4439,24.3253,24.3747,186952.0
2019-07-01 12:00:00,24.66,24.68,24.56,24.59,211668.0,24.3747,24.3944,24.2758,24.3055,211668.0
2019-07-01 12:30:00,24.58,24.6,24.44,24.46,295164.0,24.2956,24.3154,24.1572,24.177,295164.0
2019-07-01 13:00:00,24.46,24.53,24.45,24.53,410400.0,24.177,24.2462,24.1671,24.2462,410400.0
2019-07-01 13:30:00,24.52,24.54,24.49,24.53,61304.0,24.2363,24.2561,24.2066,24.2462,61304.0
2019-07-01 14:00:00,24.52,24.53,24.42,24.43,252624.0,24.2363,24.2462,24.1375,24.1473,252624.0
2019-07-01 14:30:00,24.41,24.48,24.4,24.43,109552.0,24.1276,24.1968,24.1177,24.1473,109552.0
2019-07-01 15:00:00,24.42,24.58,24.42,24.57,318352.0,24.1375,24.2956,24.1375,24.2857,318352.0
2019-07-01 15:30:00,24.59,24.65,24.57,24.62,583460.0,24.3055,24.3648,24.2857,24.3351,583460.0
2019-07-02 09:30:00,24.61,24.64,24.52,24.57,305696.0,24.3253,24.3549,24.2363,24.2857,305696.0
2019-07-02 10:00:00,24.58,24.65,24.55,24.65,191664.0,24.2956,24.3648,24.266,24.3648,191664.0
2019-07-02 10:30:00,24.66,24.71,24.63,24.67,642968.0,24.3747,24.4241,24.345,24.3846,642968.0
2019-07-02 11:00:00,24.67,24.7,24.63,24.64,168656.0,24.3846,24.4142,24.345,24.3549,168656.0
2019-07-02 11:30:00,24.63,24.64,24.52,24.58,166868.0,24.345,24.3549,24.2363,24.2956,166868.0
2019-07-02 12:00:00,24.58,24.61,24.52,24.54,111708.0,24.2956,24.3253,24.2363,24.2561,111708.0
2019-07-02 12:30:00,24.54,24.56,24.47,24.53,293728.0,24.2561,24.2758,24.1869,24.2462,293728.0
2019-07-02 13:00:00,24.53,24.59,24.5,24.59,75448.0,24.2462,24.3055,24.2165,24.3055,75448.0
2019-07-02 13:30:00,24.57,24.64,24.57,24.61,112404.0,24.2857,24.3549,24.2857,24.3253,112404.0
2019-07-02 14:00:00,24.61,24.66,24.6,24.64,118416.0,24.3253,24.3747,24.3154,24.3549,118416.0
2019-07-02 14:30:00,24.65,24.68,24.63,24.64,266040.0,24.3648,24.3944,24.345,24.3549,266040.0
2019-07-02 15:00:00,24.66,24.72,24.63,24.71,308664.0,24.3747,24.434,24.345,24.4241,308664.0
2019-07-02 15:30:00,24.71,24.82,24.71,24.82,417628.0,24.4241,24.5328,24.4241,24.5328,417628.0
2019-07-03 09:30:00,24.93,24.98,24.89,24.96,493960.0,24.6416,24.691,24.602,24.6712,493960.0
2019-07-03 10:00:00,24.95,25.03,24.94,25.03,288560.0,24.6613,24.7404,24.6514,24.7404,288560.0
2019-07-03 10:30:00,25.03,25.1,25.03,25.09,274064.0,24.7404,24.8096,24.7404,24.7997,274064.0
2019-07-03 11:00:00,25.09,25.12,25.02,25.03,218464.0,24.7997,24.8294,24.7305,24.7404,218464.0
2019-07-03 11:30:00,25.03,25.11,25.03,25.1,124380.0,24.7404,24.8195,24.7404,24.8096,124380.0
2019-07-03 12:00:00,25.1,25.14,25.07,25.11,147552.0,24.8096,24.8491,24.7799,24.8195,147552.0
2019-07-03 12:30:00,25.13,25.18,25.11,25.18,417036.0,24.8392,24.8887,24.8195,24.8887,417036.0
2019-07-05 09:30:00,24.85,24.92,24.72,24.73,634052.0,24.5625,24.6317,24.434,24.4439,634052.0
2019-07-05 10:00:00,24.72,24.83,24.69,24.72,390436.0,24.434,24.5427,24.4043,24.434,390436.0
2019-07-05 10:30:00,24.7,24.74,24.65,24.72,303312.0,24.4142,24.4538,24.3648,24.434,303312.0
2019-07-05 11:00:00,24.72,24.85,24.68,24.83,212200.0,24.434,24.5625,24.3944,24.5427,212200.0
2019-07-05 11:30:00,24.82,24.86,24.76,24.84,254780.0,24.5328,24.5724,24.4735,24.5526,254780.0
2019-07-05 12:00:00,24.83,24.93,24.79,24.91,121840.0,24.5427,24.6416,24.5032,24.6218,121840.0
2019-07-05 12:30:00,24.9,24.97,24.9,24.95,170724.0,24.6119,24.6811,24.6119,24.6613,170724.0
2019-07-05 13:00:00,24.95,25.04,24.92,25.04,210024.0,24.6613,24.7503,24.6317,24.7503,210024.0
2019-07-05 13:30:00,25.06,25.08,25.03,25.05,119728.0,24.7701,24.7898,24.7404,24.7602,119728.0
2019-07-05 14:00:00,25.05,25.08,25.02,25.05,78184.0,24.7602,24.7898,24.7305,24.7602,78184.0
2019-07-05 14:30:00,25.05,25.17,25.05,25.17,133440.0,24.7602,24.8788,24.7602,24.8788,133440.0
2019-07-05 15:00:00,25.17,25.17,25.06,25.1,153444.0,24.8788,24.8788,24.7701,24.8096,153444.0
2019-07-05 15:30:00,25.12,25.13,24.99,25.1,584684.0,24.8294,24.8392,24.7009,24.8096,584684.0
2019-07-08 09:30:00,24.77,24.77,24.53,24.54,472908.0,24.4834,24.4834,24.2462,24.2561,472908.0
2019-07-08 10:00:00,24.53,24.69,24.53,24.63,371988.0,24.2462,24.4043,24.2462,24.345,371988.0
2019-07-08 10:30:00,24.63,24.69,24.57,24.65,99820.0,24.345,24.4043,24.2857,24.3648,99820.0
2019-07-08 11:00:00,24.66,24.72,24.63,24.65,122176.0,24.3747,24.434,24.345,24.3648,122176.0
2019-07-08 11:30:00,24.66,24.66,24.58,24.61,78924.0,24.3747,24.3747,24.2956,24.3253,78924.0
2019-07-08 12:00:00,24.59,24.62,24.55,24.58,64012.0,24.3055,24.3351,24.266,24.2956,64012.0
2019-07-08 12:30:00,24.58,24.65,24.58,24.63,41080.0,24.2956,24.3648,24.2956,24.345,41080.0
2019-07-08 13:00:00,24.66,24.67,24.64,24.65,58592.0,24.3747,24.3846,24.3549,24.3648,58592.0
2019-07-08 13:30:00,24.66,24.69,24.62,24.65,162072.0,24.3747,24.4043,24.3351,24.3648,162072.0
2019-07-08 14:00:00,24.65,24.66,24.59,24.64,111708.0,24.3648,24.3747,24.3055,24.3549,111708.0
2019-07-08 14:30:00,24.64,24.72,24.64,24.69,58728.0,24.3549,24.434,24.3549,24.4043,58728.0
2019-07-08 15:00:00,24.71,24.75,24.68,24.73,73180.0,24.4241,24.4636,24.3944,24.4439,73180.0
2019-07-08 15:30:00,24.73,24.77,24.7,24.73,266196.0,24.4439,24.4834,24.4142,24.4439,266196.0
2019-07-09 09:30:00,24.48,24.67,24.45,24.64,510956.0,24.1968,24.3846,24.1671,24.3549,510956.0
2019-07-09 10:00:00,24.66,24.76,24.66,24.75,276004.0,24.3747,24.4735,24.3747,24.4636,276004.0
2019-07-09 10:30:00,24.74,24.83,24.74,24.79,149924.0,24.4538,24.5427,24.4538,24.5032,149924.0
2019-07-09 11:00:00,24.78,24.88,24.77,24.83,359376.0,24.4933,24.5921,24.4834,24.5427,359376.0
2019-07-09 11:30:00,24.83,24.87,24.79,24.86,46472.0,24.5427,24.5822,24.5032,24.5724,46472.0
2019-07-09 12:00:00,24.87,24.91,24.86,24.89,200908.0,24.5822,24.6218,24.5724,24.602,200908.0
2019-07-09 12:30:00,24.9,24.94,24.9,24.9,112792.0,24.6119,24.6514,24.6119,24.6119,112792.0
2019-07-09 13:00:00,24.9,24.91,24.86,24.89,171916.0,24.6119,24.6218,24.5724,24.602,171916.0
2019-07-09 13:30:00,24.9,24.94,24.9,24.93,86348.0,24.6119,24.6514,24.6119,24.6416,86348.0
2019-07-09 14:00:00,24.94,24.97,24.91,24.95,124400.0,24.6514,24.6811,24.6218,24.6613,124400.0
2019-07-09 14:30:00,24.95,24.95,24.93,24.94,43124.0,24.6613,24.6613,24.6416,24.6514,43124.0
2019-07-09 15:00:00,24.95,24.95,24.87,24.88,121708.0,24.6613,24.6613,24.5822,24.5921,121708.0
2019-07-09 15:30:00,24.88,25.03,24.88,24.98,650644.0,24.5921,24.7404,24.5921,24.691,650644.0
2019-07-10 09:30:00,25.28,25.61,25.25,25.58,1001620.0,24.9875,25.3137,24.9579,25.284,1001620.0
2019-07-10 10:00:00,25.6,25.6,25.36,25.36,454304.0,25.3038,25.3038,25.0666,25.0666,454304.0
2019-07-10 10:30:00,25.36,25.48,25.28,25.29,430860.0,25.0666,25.1852,24.9875,24.9974,430860.0
2019-07-10 11:00:00,25.29,25.33,25.18,25.25,429708.0,24.9974,25.0369,24.8887,24.9579,429708.0
2019-07-10 11:30:00,25.25,25.42,25.25,25.41,137872.0,24.9579,25.1259,24.9579,25.116,137872.0
2019-07-10 12:00:00,25.42,25.44,25.35,25.36,80648.0,25.1259,25.1457,25.0567,25.0666,80648.0
2019-07-10 12:30:00,25.37,25.42,25.37,25.41,66856.0,25.0765,25.1259,25.0765,25.116,66856.0
2019-07-10 13:00:00,25.41,25.46,25.4,25.45,70764.0,25.116,25.1654,25.1061,25.1555,70764.0
2019-07-10 13:30:00,25.45,25.51,25.45,25.48,109272.0,25.1555,25.2148,25.1555,25.1852,109272.0
2019-07-10 14:00:00,25.5,25.53,25.33,25.33,163696.0,25.205,25.2346,25.0369,25.0369,163696.0
2019-07-10 14:30:00,25.34,25.4,25.32,25.39,69328.0,25.0468,25.1061,25.027,25.0962,69328.0
2019-07-10 15:00:00,25.39,25.42,25.36,25.4,85192.0,25.0962,25.1259,25.0666,25.1061,85192.0
2019-07-10 15:30:00,25.41,25.51,25.41,25.47,545660.0,25.116,25.2148,25.116,25.1753,545660.0
2019-07-11 09:30:00,25.55,25.61,25.49,25.6,853340.0,25.2544,25.3137,25.1951,25.3038,853340.0
2019-07-11 10:00:00,25.62,25.64,25.5,25.51,337288.0,25.3236,25.3433,25.205,25.2148,337288.0
2019-07-11 10:30:00,25.51,25.53,25.43,25.51,252960.0,25.2148,25.2346,25.1358,25.2148,252960.0
2019-07-11 11:00:00,25.5,25.64,25.5,25.62,158936.0,25.205,25.3433,25.205,25.3236,158936.0
2019-07-11 11:30:00,25.62,25.65,25.59,25.64,124324.0,25.3236,25.3532,25.2939,25.3433,124324.0
2019-07-11 12:00:00,25.64,25.67,25.57,25.6,115840.0,25.3433,25.373,25.2741,25.3038,115840.0
2019-07-11 12:30:00,25.6,25.63,25.59,25.61,44208.0,25.3038,25.3335,25.2939,25.3137,44208.0
2019-07-11 13:00:00,25.61,25.61,25.45,25.46,247428.0,25.3137,25.3137,25.1555,25.1654,247428.0
2019-07-11 13:30:00,25.45,25.47,25.32,25.37,631616.0,25.1555,25.1753,25.027,25.0765,631616.0
2019-07-11 14:00:00,25.37,25.39,25.27,25.31,387424.0,25.0765,25.0962,24.9776,25.0172,387424.0
2019-07-11 14:30:00,25.31,25.4,25.3,25.38,173040.0,25.0172,25.1061,25.0073,25.0863,173040.0
2019-07-11 15:00:00,25.38,25.42,25.35,25.35,146748.0,25.0863,25.1259,25.0567,25.0567,146748.0
2019-07-11 15:30:00,25.35,25.46,25.33,25.43,496880.0,25.0567,25.1654,25.0369,25.1358,496880.0
2019-07-12 09:30:00,25.48,25.6,25.46,25.54,360264.0,25.1852,25.3038,25.1654,25.2445,360264.0
2019-07-12 10:00:00,25.55,25.61,25.47,25.5,270264.0,25.2544,25.3137,25.1753,25.205,270264.0
2019-07-12 10:30:00,25.51,25.52,25.43,25.48,111788.0,25.2148,25.2247,25.1358,25.1852,111788.0
2019-07-12 11:00:00,25.49,25.59,25.49,25.59,130872.0,25.1951,25.2939,25.1951,25.2939,130872.0
2019-07-12 11:30:00,25.6,25.61,25.58,25.61,106244.0,25.3038,25.3137,25.284,25.3137,106244.0
2019-07-12 12:00:00,25.61,25.65,25.61,25.61,213928.0,25.3137,25.3532,25.3137,25.3137,213928.0
2019-07-12 12:30:00,25.6,25.66,25.6,25.66,99132.0,25.3038,25.3631,25.3038,25.3631,99132.0
2019-07-12 13:00:00,25.66,25.67,25.61,25.64,67724.0,25.3631,25.373,25.3137,25.3433,67724.0
2019-07-12 13:30:00,25.63,25.63,25.59,25.61,69848.0,25.3335,25.3335,25.2939,25.3137,69848.0
2019-07-12 14:00:00,25.61,25.64,25.61,25.64,38148.0,25.3137,25.3433,25.3137,25.3433,38148.0
2019-07-12 14:30:00,25.63,25.66,25.63,25.65,89476.0,25.3335,25.3631,25.3335,25.3532,89476.0
2019-07-12 15:00:00,25.66,25.66,25.61,25.63,86376.0,25.3631,25.3631,25.3137,25.3335,86376.0
2019-07-12 15:30:00,25.63,25.71,25.63,25.71,562036.0,25.3335,25.4125,25.3335,25.4125,562036.0
2019-07-15 09:30:00,25.83,25.83,25.71,25.74,565908.0,25.5311,25.5311,25.4125,25.4422,565908.0
2019-07-15 10:00:00,25.74,25.78,25.69,25.76,199124.0,25.4422,25.4817,25.3928,25.462,199124.0
2019-07-15 10:30:00,25.78,25.78,25.71,25.76,100296.0,25.4817,25.4817,25.4125,25.462,100296.0
2019-07-15 11:00:00,25.76,25.8,25.74,25.77,147572.0,25.462,25.5015,25.4422,25.4718,147572.0
2019-07-15 11:30:00,25.76,25.77,25.72,25.74,137892.0,25.462,25.4718,25.4224,25.4422,137892.0
2019-07-15 12:00:00,25.75,25.76,25.73,25.73,48720.0,25.4521,25.462,25.4323,25.4323,48720.0
2019-07-15 12:30:00,25.73,25.73,25.69,25.71,48644.0,25.4323,25.4323,25.3928,25.4125,48644.0
2019-07-15 13:00:00,25.71,25.75,25.7,25.75,66420.0,25.4125,25.4521,25.4026,25.4521,66420.0
2019-07-15 13:30:00,25.75,25.78,25.74,25.78,41364.0,25.4521,25.4817,25.4422,25.4817,41364.0
2019-07-15 14:00:00,25.78,25.84,25.78,25.81,101528.0,25.4817,25.541,25.4817,25.5114,101528.0
2019-07-15 14:30:00,25.83,25.83,25.8,25.83,49236.0,25.5311,25.5311,25.5015,25.5311,49236.0
2019-07-15 15:00:00,25.84,25.86,25.82,25.84,186172.0,25.541,25.5608,25.5213,25.541,186172.0
2019-07-15 15:30:00,25.83,25.89,25.81,25.85,330880.0,25.5311,25.5904,25.5114,25.5509,330880.0
2019-07-16 09:30:00,25.79,25.85,25.75,25.84,286004.0,25.4916,25.5509,25.4521,25.541,286004.0
2019-07-16 10:00:00,25.84,25.84,25.73,25.79,343532.0,25.541,25.541,25.4323,25.4916,343532.0
2019-07-16 10:30:00,25.81,25.84,25.76,25.8,152476.0,25.5114,25.541,25.462,25.5015,152476.0
2019-07-16 11:00:00,25.79,25.8,25.7,25.72,119356.0,25.4916,25.5015,25.4026,25.4224,119356.0
2019-07-16 11:30:00,25.73,25.75,25.68,25.68,81012.0,25.4323,25.4521,25.3829,25.3829,81012.0
2019-07-16 12:00:00,25.67,25.7,25.45,25.54,656036.0,25.373,25.4026,25.1555,25.2445,656036.0
2019-07-16 12:30:00,25.54,25.63,25.53,25.62,221508.0,25.2445,25.3335,25.2346,25.3236,221508.0
2019-07-16 13:00:00,25.62,25.71,25.62,25.67,169352.0,25.3236,25.4125,25.3236,25.373,169352.0
2019-07-16 13:30:00,25.67,25.68,25.53,25.53,140360.0,25.373,25.3829,25.2346,25.2346,140360.0
2019-07-16 14:00:00,25.54,25.6,25.53,25.56,92204.0,25.2445,25.3038,25.2346,25.2643,92204.0
2019-07-16 14:30:00,25.55,25.63,25.52,25.6,126168.0,25.2544,25.3335,25.2247,25.3038,126168.0
2019-07-16 15:00:00,25.59,25.67,25.59,25.62,98488.0,25.2939,25.373,25.2939,25.3236,98488.0
2019-07-16 15:30:00,25.63,25.67,25.58,25.6,398688.0,25.3335,25.373,25.284,25.3038,398688.0
2019-07-17 09:30:00,25.61,25.69,25.58,25.66,403164.0,25.3137,25.3928,25.284,25.3631,403164.0
2019-07-17 10:00:00,25.66,25.68,25.54,25.56,269008.0,25.3631,25.3829,25.2445,25.2643,269008.0
2019-07-17 10:30:00,25.55,25.58,25.44,25.49,212008.0,25.2544,25.284,25.1457,25.1951,212008.0
2019-07-17 11:00:00,25.51,25.54,25.49,25.51,73184.0,25.2148,25.2445,25.1951,25.2148,73184.0
2019-07-17 11:30:00,25.5,25.6,25.5,25.57,82068.0,25.205,25.3038,25.205,25.2741,82068.0
2019-07-17 12:00:00,25.56,25.57,25.52,25.54,84016.0,25.2643,25.2741,25.2247,25.2445,84016.0
2019-07-17 12:30:00,25.54,25.59,25.54,25.57,23540.0,25.2445,25.2939,25.2445,25.2741,23540.0
2019-07-17 13:00:00,25.56,25.56,25.53,25.55,93208.0,25.2643,25.2643,25.2346,25.2544,93208.0
2019-07-17 13:30:00,25.56,25.59,25.55,25.59,29868.0,25.2643,25.2939,25.2544,25.2939,29868.0
2019-07-17 14:00:00,25.58,25.58,25.49,25.55,61316.0,25.284,25.284,25.1951,25.2544,61316.0
2019-07-17 14:30:00,25.55,25.56,25.52,25.53,32016.0,25.2544,25.2643,25.2247,25.2346,32016.0
2019-07-17 15:00:00,25.5,25.54,25.48,25.48,83692.0,25.205,25.2445,25.1852,25.1852,83692.0
2019-07-17 15:30:00,25.47,25.51,25.35,25.35,358572.0,25.1753,25.2148,25.0567,25.0567,358572.0
2019-07-18 09:30:00,25.11,25.3,25.07,25.23,598380.0,24.8195,25.0073,24.7799,24.9381,598380.0
2019-07-18 10:00:00,25.21,25.33,25.17,25.27,307628.0,24.9183,25.0369,24.8788,24.9776,307628.0
2019-07-18 10:30:00,25.25,25.29,25.14,25.17,201536.0,24.9579,24.9974,24.8491,24.8788,201536.0
2019-07-18 11:00:00,25.18,25.19,25.0,25.03,207516.0,24.8887,24.8985,24.7107,24.7404,207516.0
2019-07-18 11:30:00,25.03,25.04,24.95,24.97,326716.0,24.7404,24.7503,24.6613,24.6811,326716.0
2019-07-18 12:00:00,24.96,25.09,24.96,25.07,306556.0,24.6712,24.7997,24.6712,24.7799,306556.0
2019-07-18 12:30:00,25.07,25.11,25.05,25.06,180272.0,24.7799,24.8195,24.7602,24.7701,180272.0
2019-07-18 13:00:00,25.07,25.14,25.07,25.1,107640.0,24.7799,24.8491,24.7799,24.8096,107640.0
2019-07-18 13:30:00,25.12,25.15,25.09,25.12,39560.0,24.8294,24.859,24.7997,24.8294,39560.0
2019-07-18 14:00:00,25.14,25.36,25.14,25.35,345224.0,24.8491,25.0666,24.8491,25.0567,345224.0
2019-07-18 14:30:00,25.35,25.43,25.33,25.42,246932.0,25.0567,25.1358,25.0369,25.1259,246932.0
2019-07-18 15:00:00,25.44,25.5,25.32,25.37,302960.0,25.1457,25.205,25.027,25.0765,302960.0
2019-07-18 15:30:00,25.37,25.43,25.33,25.43,423832.0,25.0765,25.1358,25.0369,25.1358,423832.0
2019-07-19 09:30:00,25.78,25.78,25.57,25.62,575536.0,25.4817,25.4817,25.2741,25.3236,575536.0
2019-07-19 10:00:00,25.64,25.65,25.5,25.55,311424.0,25.3433,25.3532,25.205,25.2544,311424.0
2019-07-19 10:30:00,25.54,25.57,25.42,25.49,357600.0,25.2445,25.2741,25.1259,25.1951,357600.0
2019-07-19 11:00:00,25.45,25.59,25.45,25.51,277604.0,25.1555,25.2939,25.1555,25.2148,277604.0
2019-07-19 11:30:00,25.53,25.53,25.31,25.38,589572.0,25.2346,25.2346,25.0172,25.0863,589572.0
2019-07-19 12:00:00,25.38,25.49,25.38,25.49,158576.0,25.0863,25.1951,25.0863,25.1951,158576.0
2019-07-19 12:30:00,25.49,25.54,25.48,25.5,81548.0,25.1951,25.2445,25.1852,25.205,81548.0
2019-07-19 13:00:00,25.49,25.49,25.41,25.43,98464.0,25.1951,25.1951,25.116,25.1358,98464.0
2019-07-19 13:30:00,25.41,25.44,25.36,25.39,128812.0,25.116,25.1457,25.0666,25.0962,128812.0
2019-07-19 14:00:00,25.43,25.47,25.19,25.19,435236.0,25.1358,25.1753,24.8985,24.8985,435236.0
2019-07-19 14:30:00,25.2,25.25,25.15,25.22,138044.0,24.9084,24.9579,24.859,24.9282,138044.0
2019-07-19 15:00:00,25.18,25.19,25.02,25.13,391184.0,24.8887,24.8985,24.7305,24.8392,391184.0
2019-07-19 15:30:00,25.13,25.17,24.98,25.01,591344.0,24.8392,24.8788,24.691,24.7206,591344.0
2019-07-22 09:30:00,25.16,25.4,25.15,25.39,447648.0,24.8689,25.1061,24.859,25.0962,447648.0
2019-07-22 10:00:00,25.4,25.42,25.26,25.32,299368.0,25.1061,25.1259,24.9677,25.027,299368.0
2019-07-22 10:30:00,25.33,25.36,25.23,25.28,286032.0,25.0369,25.0666,24.9381,24.9875,286032.0
2019-07-22 11:00:00,25.29,25.31,25.23,25.27,99716.0,24.9974,25.0172,24.9381,24.9776,99716.0
2019-07-22 11:30:00,25.29,25.34,25.27,25.34,73344.0,24.9974,25.0468,24.9776,25.0468,73344.0
2019-07-22 12:00:00,25.35,25.36,25.27,25.34,223128.0,25.0567,25.0666,24.9776,25.0468,223128.0
2019-07-22 12:30:00,25.34,25.4,25.32,25.4,80760.0,25.0468,25.1061,25.027,25.1061,80760.0
2019-07-22 13:00:00,25.39,25.39,25.33,25.35,78524.0,25.0962,25.0962,25.0369,25.0567,78524.0
2019-07-22 13:30:00,25.35,25.41,25.35,25.41,32676.0,25.0567,25.116,25.0567,25.116,32676.0
2019-07-22 14:00:00,25.41,25.43,25.38,25.39,66352.0,25.116,25.1358,25.0863,25.0962,66352.0
2019-07-22 14:30:00,25.38,25.43,25.35,25.43,80840.0,25.0863,25.1358,25.0567,25.1358,80840.0
2019-07-22 15:00:00,25.42,25.52,25.4,25.43,200840.0,25.1259,25.2247,25.1061,25.1358,200840.0
2019-07-22 15:30:00,25.43,25.45,25.38,25.43,475080.0,25.1358,25.1555,25.0863,25.1358,475080.0
2019-07-23 09:30:00,25.7,25.7,25.5,25.5,491972.0,25.4026,25.4026,25.205,25.205,491972.0
2019-07-23 10:00:00,25.51,25.55,25.39,25.46,214364.0,25.2148,25.2544,25.0962,25.1654,214364.0
2019-07-23 10:30:00,25.45,25.59,25.44,25.56,203104.0,25.1555,25.2939,25.1457,25.2643,203104.0
2019-07-23 11:00:00,25.55,25.58,25.47,25.54,150248.0,25.2544,25.284,25.1753,25.2445,150248.0
2019-07-23 11:30:00,25.53,25.53,25.4,25.43,92816.0,25.2346,25.2346,25.1061,25.1358,92816.0
2019-07-23 12:00:00,25.43,25.48,25.36,25.43,153144.0,25.1358,25.1852,25.0666,25.1358,153144.0
2019-07-23 12:30:00,25.42,25.51,25.4,25.51,43732.0,25.1259,25.2148,25.1061,25.2148,43732.0
2019-07-23 13:00:00,25.5,25.53,25.49,25.5,25244.0,25.205,25.2346,25.1951,25.205,25244.0
2019-07-23 13:30:00,25.52,25.7,25.52,25.67,543244.0,25.2247,25.4026,25.2247,25.373,543244.0
2019-07-23 14:00:00,25.68,25.69,25.61,25.64,83896.0,25.3829,25.3928,25.3137,25.3433,83896.0
2019-07-23 14:30:00,25.64,25.7,25.62,25.68,103996.0,25.3433,25.4026,25.3236,25.3829,103996.0
2019-07-23 15:00:00,25.68,25.7,25.64,25.68,123500.0,25.3829,25.4026,25.3433,25.3829,123500.0
2019-07-23 15:30:00,25.68,25.75,25.68,25.75,375276.0,25.3829,25.4521,25.3829,25.4521,375276.0
2019-07-24 09:30:00,25.56,25.82,25.55,25.74,406648.0,25.2643,25.5213,25.2544,25.4422,406648.0
2019-07-24 10:00:00,25.75,25.81,25.72,25.79,301032.0,25.4521,25.5114,25.4224,25.4916,301032.0
2019-07-24 10:30:00,25.8,25.91,25.78,25.81,277768.0,25.5015,25.6102,25.4817,25.5114,277768.0
2019-07-24 11:00:00,25.81,25.83,25.75,25.8,178452.0,25.5114,25.5311,25.4521,25.5015,178452.0
2019-07-24 11:30:00,25.83,25.87,25.8,25.81,171676.0,25.5311,25.5707,25.5015,25.5114,171676.0
2019-07-24 12:00:00,25.8,25.87,25.8,25.85,230832.0,25.5015,25.5707,25.5015,25.5509,230832.0
2019-07-24 12:30:00,25.85,25.91,25.85,25.89,121328.0,25.5509,25.6102,25.5509,25.5904,121328.0
2019-07-24 13:00:00,25.89,25.9,25.86,25.89,81572.0,25.5904,25.6003,25.5608,25.5904,81572.0
2019-07-24 13:30:00,25.88,25.88,25.83,25.85,35984.0,25.5806,25.5806,25.5311,25.5509,35984.0
2019-07-24 14:00:00,25.88,25.91,25.86,25.91,154392.0,25.5806,25.6102,25.5608,25.6102,154392.0
2019-07-24 14:30:00,25.91,26.0,25.9,26.0,253792.0,25.6102,25.6992,25.6003,25.6992,253792.0
2019-07-24 15:00:00,26.0,26.09,25.99,26.09,260412.0,25.6992,25.7881,25.6893,25.7881,260412.0
2019-07-24 15:30:00,26.09,26.11,26.06,26.1,409528.0,25.7881,25.8079,25.7585,25.798,409528.0
2019-07-25 09:30:00,25.92,25.93,25.6,25.7,961344.0,25.6201,25.63,25.3038,25.4026,961344.0
2019-07-25 10:00:00,25.7,25.75,25.6,25.66,309660.0,25.4026,25.4521,25.3038,25.3631,309660.0
2019-07-25 10:30:00,25.68,25.85,25.67,25.8,383080.0,25.3829,25.5509,25.373,25.5015,383080.0
2019-07-25 11:00:00,25.82,25.84,25.68,25.71,168968.0,25.5213,25.541,25.3829,25.4125,168968.0
2019-07-25 11:30:00,25.71,25.75,25.66,25.71,70548.0,25.4125,25.4521,25.3631,25.4125,70548.0
2019-07-25 12:00:00,25.69,25.73,25.63,25.7,124996.0,25.3928,25.4323,25.3335,25.4026,124996.0
2019-07-25 12:30:00,25.69,25.71,25.52,25.6,355892.0,25.3928,25.4125,25.2247,25.3038,355892.0
2019-07-25 13:00:00,25.58,25.6,25.54,25.57,123600.0,25.284,25.3038,25.2445,25.2741,123600.0
2019-07-25 13:30:00,25.59,25.67,25.59,25.6,179136.0,25.2939,25.373,25.2939,25.3038,179136.0
2019-07-25 14:00:00,25.64,25.71,25.62,25.69,182404.0,25.3433,25.4125,25.3236,25.3928,182404.0
2019-07-25 14:30:00,25.67,25.68,25.59,25.63,112968.0,25.373,25.3829,25.2939,25.3335,112968.0
2019-07-25 15:00:00,25.6,25.65,25.55,25.64,149532.0,25.3038,25.3532,25.2544,25.3433,149532.0
2019-07-25 15:30:00,25.65,25.68,25.54,25.59,392820.0,25.3532,25.3829,25.2445,25.2939,392820.0
2019-07-26 09:30:00,25.93,26.15,25.91,26.12,667620.0,25.63,25.8474,25.6102,25.8178,667620.0
2019-07-26 10:00:00,26.09,26.14,26.01,26.02,272388.0,25.7881,25.8376,25.7091,25.7189,272388.0
2019-07-26 10:30:00,26.02,26.02,25.95,25.99,313784.0,25.7189,25.7189,25.6498,25.6893,313784.0
2019-07-26 11:00:00,25.98,26.08,25.96,26.07,166224.0,25.6794,25.7782,25.6596,25.7684,166224.0
2019-07-26 11:30:00,26.07,26.15,26.07,26.15,160208.0,25.7684,25.8474,25.7684,25.8474,160208.0
2019-07-26 12:00:00,26.15,26.15,26.11,26.13,96268.0,25.8474,25.8474,25.8079,25.8277,96268.0
2019-07-26 12:30:00,26.13,26.13,26.08,26.12,33060.0,25.8277,25.8277,25.7782,25.8178,33060.0
2019-07-26 13:00:00,26.12,26.16,26.1,26.15,39960.0,25.8178,25.8573,25.798,25.8474,39960.0
2019-07-26 13:30:00,26.14,26.16,26.1,26.14,30912.0,25.8376,25.8573,25.798,25.8376,30912.0
2019-07-26 14:00:00,26.15,26.15,26.12,26.13,36600.0,25.8474,25.8474,25.8178,25.8277,36600.0
2019-07-26 14:30:00,26.13,26.17,26.11,26.17,111012.0,25.8277,25.8672,25.8079,25.8672,111012.0
2019-07-26 15:00:00,26.17,26.2,26.15,26.18,102844.0,25.8672,25.8969,25.8474,25.8771,102844.0
2019-07-26 15:30:00,26.17,26.2,26.13,26.13,282396.0,25.8672,25.8969,25.8277,25.8277,282396.0
2019-07-29 09:30:00,26.1,26.1,25.73,25.74,645400.0,25.798,25.798,25.4323,25.4422,645400.0
2019-07-29 10:00:00,25.74,25.77,25.63,25.74,613572.0,25.4422,25.4718,25.3335,25.4422,613572.0
2019-07-29 10:30:00,25.73,25.82,25.71,25.75,273696.0,25.4323,25.5213,25.4125,25.4521,273696.0
2019-07-29 11:00:00,25.75,25.84,25.74,25.84,204896.0,25.4521,25.541,25.4422,25.541,204896.0
2019-07-29 11:30:00,25.84,25.89,25.8,25.86,119240.0,25.541,25.5904,25.5015,25.5608,119240.0
2019-07-29 12:00:00,25.86,25.86,25.78,25.83,101012.0,25.5608,25.5608,25.4817,25.5311,101012.0
2019-07-29 12:30:00,25.85,25.9,25.81,25.9,73148.0,25.5509,25.6003,25.5114,25.6003,73148.0
2019-07-29 13:00:00,25.9,25.93,25.88,25.91,133788.0,25.6003,25.63,25.5806,25.6102,133788.0
2019-07-29 13:30:00,25.91,25.94,25.89,25.89,101296.0,25.6102,25.6399,25.5904,25.5904,101296.0
2019-07-29 14:00:00,25.89,25.93,25.87,25.93,88708.0,25.5904,25.63,25.5707,25.63,88708.0
2019-07-29 14:30:00,25.93,25.98,25.9,25.97,69512.0,25.63,25.6794,25.6003,25.6695,69512.0
2019-07-29 15:00:00,25.98,25.98,25.93,25.94,61304.0,25.6794,25.6794,25.63,25.6399,61304.0
2019-07-29 15:30:00,25.94,26.0,25.94,25.96,183996.0,25.6399,25.6992,25.6399,25.6596,183996.0
2019-07-30 09:30:00,25.56,25.75,25.52,25.69,455912.0,25.2643,25.4521,25.2247,25.3928,455912.0
2019-07-30 10:00:00,25.67,25.79,25.67,25.7,295540.0,25.373,25.4916,25.373,25.4026,295540.0
2019-07-30 10:30:00,25.71,25.77,25.68,25.72,104660.0,25.4125,25.4718,25.3829,25.4224,104660.0
2019-07-30 11:00:00,25.73,25.77,25.73,25.75,62576.0,25.4323,25.4718,25.4323,25.4521,62576.0
2019-07-30 11:30:00,25.76,25.79,25.67,25.67,129256.0,25.462,25.4916,25.373,25.373,129256.0
2019-07-30 12:00:00,25.66,25.74,25.66,25.72,37164.0,25.3631,25.4422,25.3631,25.4224,37164.0
2019-07-30 12:30:00,25.74,25.75,25.68,25.69,30676.0,25.4422,25.4521,25.3829,25.3928,30676.0
2019-07-30 13:00:00,25.7,25.72,25.7,25.71,16180.0,25.4026,25.4224,25.4026,25.4125,16180.0
2019-07-30 13:30:00,25.72,25.8,25.72,25.78,87716.0,25.4224,25.5015,25.4224,25.4817,87716.0
2019-07-30 14:00:00,25.8,25.93,25.8,25.86,207932.0,25.5015,25.63,25.5015,25.5608,207932.0
2019-07-30 14:30:00,25.86,25.86,25.79,25.79,51604.0,25.5608,25.5608,25.4916,25.4916,51604.0
2019-07-30 15:00:00,25.81,25.82,25.7,25.73,145516.0,25.5114,25.5213,25.4026,25.4323,145516.0
2019-07-30 15:30:00,25.73,25.75,25.66,25.72,309864.0,25.4323,25.4521,25.3631,25.4224,309864.0
2019-07-31 09:30:00,25.86,25.86,25.74,25.81,336180.0,25.5608,25.5608,25.4422,25.5114,336180.0
2019-07-31 10:00:00,25.82,25.89,25.79,25.81,169976.0,25.5213,25.5904,25.4916,25.5114,169976.0
2019-07-31 10:30:00,25.81,25.82,25.73,25.82,120308.0,25.5114,25.5213,25.4323,25.5213,120308.0
2019-07-31 11:00:00,25.8,25.88,25.78,25.85,178252.0,25.5015,25.5806,25.4817,25.5509,178252.0
2019-07-31 11:30:00,25.85,25.86,25.82,25.85,108944.0,25.5509,25.5608,25.5213,25.5509,108944.0
2019-07-31 12:00:00,25.86,25.86,25.78,25.78,60960.0,25.5608,25.5608,25.4817,25.4817,60960.0
2019-07-31 12:30:00,25.79,25.8,25.76,25.79,54900.0,25.4916,25.5015,25.462,25.4916,54900.0
2019-07-31 13:00:00,25.8,25.82,25.76,25.77,47040.0,25.5015,25.5213,25.462,25.4718,47040.0
2019-07-31 13:30:00,25.78,25.79,25.71,25.76,100356.0,25.4817,25.4916,25.4125,25.462,100356.0
2019-07-31 14:00:00,25.79,25.82,25.57,25.7,857692.0,25.4916,25.5213,25.2741,25.4026,857692.0
2019-07-31 14:30:00,25.73,25.78,24.54,25.09,2664720.0,25.4323,25.4817,24.2561,24.7997,2664720.0
2019-07-31 15:00:00,25.06,25.41,24.97,25.35,1308080.0,24.7701,25.116,24.6811,25.0567,1308080.0
2019-07-31 15:30:00,25.35,25.35,25.05,25.05,1103628.0,25.0567,25.0567,24.7602,24.7602,1103628.0
2019-08-01 09:30:00,25.11,25.51,25.1,25.47,789816.0,24.8195,25.2148,24.8096,25.1753,789816.0
2019-08-01 10:00:00,25.48,25.73,25.47,25.73,657920.0,25.1852,25.4323,25.1753,25.4323,657920.0
2019-08-01 10:30:00,25.75,25.91,25.7,25.9,458940.0,25.4521,25.6102,25.4026,25.6003,458940.0
2019-08-01 11:00:00,25.89,26.01,25.86,26.0,635432.0,25.5904,25.7091,25.5608,25.6992,635432.0
2019-08-01 11:30:00,26.01,26.01,25.91,25.93,215460.0,25.7091,25.7091,25.6102,25.63,215460.0
2019-08-01 12:00:00,25.91,25.92,25.85,25.9,138728.0,25.6102,25.6201,25.5509,25.6003,138728.0
2019-08-01 12:30:00,25.91,25.96,25.89,25.89,43124.0,25.6102,25.6596,25.5904,25.5904,43124.0
2019-08-01 13:00:00,25.91,25.92,25.47,25.47,746436.0,25.6102,25.6201,25.1753,25.1753,746436.0
2019-08-01 13:30:00,25.5,25.64,24.83,25.11,2161368.0,25.205,25.3433,24.5427,24.8195,2161368.0
2019-08-01 14:00:00,25.09,25.11,24.63,24.78,1318020.0,24.7997,24.8195,24.345,24.4933,1318020.0
2019-08-01 14:30:00,24.78,24.9,24.53,24.78,789244.0,24.4933,24.6119,24.2462,24.4933,789244.0
2019-08-01 15:00:00,24.77,24.93,24.65,24.84,559596.0,24.4834,24.6416,24.3648,24.5526,559596.0
2019-08-01 15:30:00,24.84,24.95,24.66,24.74,795408.0,24.5526,24.6613,24.3747,24.4538,795408.0
2019-08-02 09:30:00,24.4,24.45,24.16,24.23,1717072.0,24.1177,24.1671,23.8805,23.9497,1717072.0
2019-08-02 10:00:00,24.21,24.31,23.97,24.04,907312.0,23.9299,24.0287,23.6927,23.7619,907312.0
2019-08-02 10:30:00,24.0,24.0,23.75,23.77,550600.0,23.7223,23.7223,23.4752,23.495,550600.0
2019-08-02 11:00:00,23.77,24.03,23.75,23.93,819588.0,23.495,23.752,23.4752,23.6531,819588.0
2019-08-02 11:30:00,23.93,23.98,23.78,23.92,394504.0,23.6531,23.7025,23.5049,23.6432,394504.0
2019-08-02 12:00:00,23.93,24.09,23.86,24.08,326492.0,23.6531,23.8113,23.5839,23.8014,326492.0
2019-08-02 12:30:00,24.08,24.09,23.86,23.87,304864.0,23.8014,23.8113,23.5839,23.5938,304864.0
2019-08-02 13:00:00,23.87,23.88,23.78,23.84,354688.0,23.5938,23.6037,23.5049,23.5642,354688.0
2019-08-02 13:30:00,23.85,23.86,23.73,23.79,386676.0,23.5741,23.5839,23.4554,23.5147,386676.0
2019-08-02 14:00:00,23.77,24.0,23.75,23.91,269920.0,23.495,23.7223,23.4752,23.6334,269920.0
2019-08-02 14:30:00,23.91,24.01,23.86,23.92,311112.0,23.6334,23.7322,23.5839,23.6432,311112.0
2019-08-02 15:00:00,23.91,24.08,23.83,24.05,260960.0,23.6334,23.8014,23.5543,23.7717,260960.0
2019-08-02 15:30:00,24.07,24.2,23.95,24.05,1312740.0,23.7915,23.92,23.6729,23.7717,1312740.0
2019-08-05 09:30:00,23.03,23.03,22.67,22.89,2020068.0,22.7635,22.7635,22.4077,22.6252,2020068.0
2019-08-05 10:00:00,22.86,22.9,22.68,22.77,658232.0,22.5955,22.635,22.4176,22.5065,658232.0
2019-08-05 10:30:00,22.74,22.79,22.56,22.68,994860.0,22.4769,22.5263,22.299,22.4176,994860.0
2019-08-05 11:00:00,22.68,22.86,22.63,22.66,607896.0,22.4176,22.5955,22.3682,22.3978,607896.0
2019-08-05 11:30:00,22.68,22.69,22.58,22.59,323344.0,22.4176,22.4275,22.3187,22.3286,323344.0
2019-08-05 12:00:00,22.58,22.63,22.5,22.5,672092.0,22.3187,22.3682,22.2397,22.2397,672092.0
2019-08-05 12:30:00,22.51,22.57,22.28,22.29,826876.0,22.2496,22.3089,22.0222,22.0321,826876.0
2019-08-05 13:00:00,22.3,22.5,22.28,22.43,668608.0,22.042,22.2397,22.0222,22.1705,668608.0
2019-08-05 13:30:00,22.41,22.54,22.26,22.26,564964.0,22.1507,22.2792,22.0024,22.0024,564964.0
2019-08-05 14:00:00,22.26,22.32,22.13,22.13,526540.0,22.0024,22.0618,21.874,21.874,526540.0
2019-08-05 14:30:00,22.15,22.21,22.04,22.08,543696.0,21.8937,21.953,21.785,21.8245,543696.0
2019-08-05 15:00:00,22.07,22.34,21.93,22.18,1347540.0,21.8146,22.0815,21.6763,21.9234,1347540.0
2019-08-05 15:30:00,22.16,22.44,22.09,22.31,1574808.0,21.9036,22.1804,21.8344,22.0519,1574808.0
2019-08-06 09:30:00,22.74,22.95,22.7,22.87,1446632.0,22.4769,22.6845,22.4374,22.6054,1446632.0
2019-08-06 10:00:00,22.88,22.98,22.57,22.68,782624.0,22.6153,22.7141,22.3089,22.4176,782624.0
2019-08-06 10:30:00,22.66,22.87,22.65,22.75,329640.0,22.3978,22.6054,22.3879,22.4868,329640.0
2019-08-06 11:00:00,22.74,22.74,22.48,22.59,480428.0,22.4769,22.4769,22.2199,22.3286,480428.0
2019-08-06 11:30:00,22.59,22.65,22.41,22.65,397688.0,22.3286,22.3879,22.1507,22.3879,397688.0
2019-08-06 12:00:00,22.67,22.73,22.52,22.53,365568.0,22.4077,22.467,22.2594,22.2693,365568.0
2019-08-06 12:30:00,22.53,22.63,22.5,22.54,127292.0,22.2693,22.3682,22.2397,22.2792,127292.0
2019-08-06 13:00:00,22.55,22.81,22.55,22.78,220948.0,22.2891,22.5461,22.2891,22.5164,220948.0
2019-08-06 13:30:00,22.79,22.86,22.77,22.84,162540.0,22.5263,22.5955,22.5065,22.5757,162540.0
2019-08-06 14:00:00,22.81,23.03,22.72,23.03,320920.0,22.5461,22.7635,22.4571,22.7635,320920.0
2019-08-06 14:30:00,23.02,23.07,22.92,22.92,574688.0,22.7537,22.8031,22.6548,22.6548,574688.0
2019-08-06 15:00:00,22.93,22.99,22.86,22.91,231752.0,22.6647,22.724,22.5955,22.6449,231752.0
2019-08-06 15:30:00,22.89,23.02,22.85,22.94,772844.0,22.6252,22.7537,22.5856,22.6746,772844.0
2019-08-07 09:30:00,22.46,22.55,22.11,22.38,1745764.0,22.2001,22.2891,21.8542,22.1211,1745764.0
2019-08-07 10:00:00,22.36,22.76,22.3,22.67,1174912.0,22.1013,22.4967,22.042,22.4077,1174912.0
2019-08-07 10:30:00,22.61,22.98,22.59,22.9,1126392.0,22.3484,22.7141,22.3286,22.635,1126392.0
2019-08-07 11:00:00,22.9,22.93,22.69,22.75,699252.0,22.635,22.6647,22.4275,22.4868,699252.0
2019-08-07 11:30:00,22.74,22.78,22.59,22.64,606792.0,22.4769,22.5164,22.3286,22.378,606792.0
2019-08-07 12:00:00,22.66,22.67,22.48,22.56,414516.0,22.3978,22.4077,22.2199,22.299,414516.0
2019-08-07 12:30:00,22.55,22.77,22.55,22.72,392028.0,22.2891,22.5065,22.2891,22.4571,392028.0
2019-08-07 13:00:00,22.73,22.82,22.7,22.79,277580.0,22.467,22.556,22.4374,22.5263,277580.0
2019-08-07 13:30:00,22.82,23.09,22.82,22.95,960088.0,22.556,22.8228,22.556,22.6845,960088.0
2019-08-07 14:00:00,22.96,23.09,22.85,22.98,429088.0,22.6943,22.8228,22.5856,22.7141,429088.0
2019-08-07 14:30:00,22.97,23.16,22.95,23.16,386892.0,22.7042,22.892,22.6845,22.892,386892.0
2019-08-07 15:00:00,23.16,23.17,22.98,23.16,404168.0,22.892,22.9019,22.7141,22.892,404168.0
2019-08-07 15:30:00,23.16,23.25,23.06,23.15,862160.0,22.892,22.981,22.7932,22.8821,862160.0
2019-08-08 09:30:00,23.43,23.56,23.27,23.51,1056804.0,23.1589,23.2874,23.0008,23.238,1056804.0
2019-08-08 10:00:00,23.51,23.65,23.51,23.64,543200.0,23.238,23.3764,23.238,23.3665,543200.0
2019-08-08 10:30:00,23.65,23.82,23.64,23.81,478808.0,23.3764,23.5444,23.3665,23.5345,478808.0
2019-08-08 11:00:00,23.78,23.84,23.72,23.78,245752.0,23.5049,23.5642,23.4456,23.5049,245752.0
2019-08-08 11:30:00,23.77,23.93,23.77,23.91,231544.0,23.495,23.6531,23.495,23.6334,231544.0
2019-08-08 12:00:00,23.92,23.98,23.86,23.96,238860.0,23.6432,23.7025,23.5839,23.6828,238860.0
2019-08-08 12:30:00,23.97,24.02,23.95,24.0,327504.0,23.6927,23.7421,23.6729,23.7223,327504.0
2019-08-08 13:00:00,24.0,24.03,23.92,23.92,208340.0,23.7223,23.752,23.6432,23.6432,208340.0
2019-08-08 13:30:00,23.92,24.04,23.92,24.01,139332.0,23.6432,23.7619,23.6432,23.7322,139332.0
2019-08-08 14:00:00,24.0,24.03,23.93,23.99,92388.0,23.7223,23.752,23.6531,23.7124,92388.0
2019-08-08 14:30:00,23.99,24.09,23.96,24.02,210744.0,23.7124,23.8113,23.6828,23.7421,210744.0
2019-08-08 15:00:00,24.04,24.08,23.98,24.04,181808.0,23.7619,23.8014,23.7025,23.7619,181808.0
2019-08-08 15:30:00,24.02,24.2,24.02,24.2,802680.0,23.7421,23.92,23.7421,23.92,802680.0
2019-08-09 09:30:00,23.95,24.11,23.77,23.84,1190328.0,23.6729,23.831,23.495,23.5642,1190328.0
2019-08-09 10:00:00,23.85,23.92,23.64,23.67,947416.0,23.5741,23.6432,23.3665,23.3961,947416.0
2019-08-09 10:30:00,23.66,23.77,23.53,23.74,648316.0,23.3862,23.495,23.2578,23.4653,648316.0
2019-08-09 11:00:00,23.73,23.73,23.41,23.41,561396.0,23.4554,23.4554,23.1391,23.1391,561396.0
2019-08-09 11:30:00,23.41,23.54,23.36,23.41,613788.0,23.1391,23.2676,23.0897,23.1391,613788.0
2019-08-09 12:00:00,23.42,23.5,23.38,23.46,263640.0,23.149,23.2281,23.1095,23.1886,263640.0
2019-08-09 12:30:00,23.45,23.79,23.43,23.66,652656.0,23.1787,23.5147,23.1589,23.3862,652656.0
2019-08-09 13:00:00,23.67,23.85,23.65,23.82,535872.0,23.3961,23.5741,23.3764,23.5444,535872.0
2019-08-09 13:30:00,23.83,23.95,23.81,23.83,326112.0,23.5543,23.6729,23.5345,23.5543,326112.0
2019-08-09 14:00:00,23.82,23.86,23.76,23.85,127052.0,23.5444,23.5839,23.4851,23.5741,127052.0
2019-08-09 14:30:00,23.84,23.88,23.75,23.78,229424.0,23.5642,23.6037,23.4752,23.5049,229424.0
2019-08-09 15:00:00,23.78,23.93,23.77,23.87,306036.0,23.5049,23.6531,23.495,23.5938,306036.0
2019-08-09 15:30:00,23.89,23.97,23.7,23.73,572704.0,23.6136,23.6927,23.4258,23.4554,572704.0
2019-08-12 09:30:00,23.44,23.53,23.25,23.35,555968.0,23.1688,23.2578,22.981,23.0798,555968.0
2019-08-12 10:00:00,23.35,23.56,23.28,23.5,885380.0,23.0798,23.2874,23.0106,23.2281,885380.0
2019-08-12 10:30:00,23.51,23.57,23.37,23.46,351884.0,23.238,23.2973,23.0996,23.1886,351884.0
2019-08-12 11:00:00,23.45,23.46,23.24,23.39,307076.0,23.1787,23.1886,22.9711,23.1194,307076.0
2019-08-12 11:30:00,23.39,23.53,23.32,23.49,244436.0,23.1194,23.2578,23.0502,23.2182,244436.0
2019-08-12 12:00:00,23.46,23.55,23.41,23.53,156908.0,23.1886,23.2775,23.1391,23.2578,156908.0
2019-08-12 12:30:00,23.52,23.58,23.4,23.44,270828.0,23.2479,23.3072,23.1293,23.1688,270828.0
2019-08-12 13:00:00,23.44,23.47,23.36,23.42,98568.0,23.1688,23.1984,23.0897,23.149,98568.0
2019-08-12 13:30:00,23.39,23.41,23.29,23.3,228568.0,23.1194,23.1391,23.0205,23.0304,228568.0
2019-08-12 14:00:00,23.3,23.33,23.14,23.15,284980.0,23.0304,23.0601,22.8723,22.8821,284980.0
2019-08-12 14:30:00,23.14,23.19,22.97,23.01,530976.0,22.8723,22.9217,22.7042,22.7438,530976.0
2019-08-12 15:00:00,23.03,23.16,23.03,23.16,427520.0,22.7635,22.892,22.7635,22.892,427520.0
2019-08-12 15:30:00,23.15,23.23,23.12,23.18,158212.0,22.8821,22.9612,22.8525,22.9118,158212.0
2019-08-13 09:30:00,23.17,24.43,23.11,24.36,2393692.0,22.9019,24.1473,22.8426,24.0781,2393692.0
2019-08-13 10:00:00,24.36,24.51,24.16,24.45,1634616.0,24.0781,24.2264,23.8805,24.1671,1634616.0
2019-08-13 10:30:00,24.45,24.48,24.16,24.16,607592.0,24.1671,24.1968,23.8805,23.8805,607592.0
2019-08-13 11:00:00,24.15,24.26,23.96,24.02,743028.0,23.8706,23.9793,23.6828,23.7421,743028.0
2019-08-13 11:30:00,24.02,24.24,23.95,24.24,304852.0,23.7421,23.9595,23.6729,23.9595,304852.0
2019-08-13 12:00:00,24.24,24.3,24.18,24.22,204916.0,23.9595,24.0188,23.9002,23.9398,204916.0
2019-08-13 12:30:00,24.21,24.22,24.11,24.16,160808.0,23.9299,23.9398,23.831,23.8805,160808.0
2019-08-13 13:00:00,24.14,24.26,24.07,24.17,478100.0,23.8607,23.9793,23.7915,23.8903,478100.0
2019-08-13 13:30:00,24.15,24.23,24.15,24.21,185356.0,23.8706,23.9497,23.8706,23.9299,185356.0
2019-08-13 14:00:00,24.23,24.33,24.2,24.33,120296.0,23.9497,24.0485,23.92,24.0485,120296.0
2019-08-13 14:30:00,24.33,24.37,24.29,24.29,223492.0,24.0485,24.088,24.009,24.009,223492.0
2019-08-13 15:00:00,24.31,24.31,24.17,24.24,163236.0,24.0287,24.0287,23.8903,23.9595,163236.0
2019-08-13 15:30:00,24.22,24.25,24.16,24.22,830556.0,23.9398,23.9694,23.8805,23.9398,830556.0
2019-08-14 09:30:00,23.41,23.57,23.28,23.5,1541308.0,23.1391,23.2973,23.0106,23.2281,1541308.0
2019-08-14 10:00:00,23.48,23.48,23.24,23.38,767892.0,23.2083,23.2083,22.9711,23.1095,767892.0
2019-08-14 10:30:00,23.35,23.36,23.13,23.13,463288.0,23.0798,23.0897,22.8624,22.8624,463288.0
2019-08-14 11:00:00,23.13,23.17,22.93,23.05,847272.0,22.8624,22.9019,22.6647,22.7833,847272.0
2019-08-14 11:30:00,23.05,23.12,22.86,22.91,539596.0,22.7833,22.8525,22.5955,22.6449,539596.0
2019-08-14 12:00:00,22.89,22.89,22.76,22.84,491556.0,22.6252,22.6252,22.4967,22.5757,491556.0
2019-08-14 12:30:00,22.86,22.95,22.7,22.72,362972.0,22.5955,22.6845,22.4374,22.4571,362972.0
2019-08-14 13:00:00,22.72,23.01,22.67,22.93,769276.0,22.4571,22.7438,22.4077,22.6647,769276.0
2019-08-14 13:30:00,22.92,23.04,22.91,22.93,454340.0,22.6548,22.7734,22.6449,22.6647,454340.0
2019-08-14 14:00:00,22.92,22.98,22.82,22.82,322524.0,22.6548,22.7141,22.556,22.556,322524.0
2019-08-14 14:30:00,22.83,22.86,22.69,22.82,400332.0,22.5659,22.5955,22.4275,22.556,400332.0
2019-08-14 15:00:00,22.79,22.98,22.7,22.83,671576.0,22.5263,22.7141,22.4374,22.5659,671576.0
2019-08-14 15:30:00,22.82,22.88,22.7,22.73,1073836.0,22.556,22.6153,22.4374,22.467,1073836.0
2019-08-15 09:30:00,22.82,22.95,22.52,22.84,1708236.0,22.556,22.6845,22.2594,22.5757,1708236.0
2019-08-15 10:00:00,22.85,22.91,22.7,22.73,643464.0,22.5856,22.6449,22.4374,22.467,643464.0
2019-08-15 10:30:00,22.72,22.83,22.65,22.7,421688.0,22.4571,22.5659,22.3879,22.4374,421688.0
2019-08-15 11:00:00,22.68,22.71,22.47,22.67,531400.0,22.4176,22.4472,22.21,22.4077,531400.0
2019-08-15 11:30:00,22.68,22.79,22.63,22.78,306176.0,22.4176,22.5263,22.3682,22.5164,306176.0
2019-08-15 12:00:00,22.79,22.89,22.71,22.71,341060.0,22.5263,22.6252,22.4472,22.4472,341060.0
2019-08-15 12:30:00,22.73,22.75,22.66,22.71,251320.0,22.467,22.4868,22.3978,22.4472,251320.0
2019-08-15 13:00:00,22.72,22.8,22.65,22.68,233044.0,22.4571,22.5362,22.3879,22.4176,233044.0
2019-08-15 13:30:00,22.66,22.71,22.35,22.41,480056.0,22.3978,22.4472,22.0914,22.1507,480056.0
2019-08-15 14:00:00,22.4,22.63,22.35,22.61,623652.0,22.1408,22.3682,22.0914,22.3484,623652.0
2019-08-15 14:30:00,22.57,22.66,22.5,22.64,206412.0,22.3089,22.3978,22.2397,22.378,206412.0
2019-08-15 15:00:00,22.65,22.81,22.65,22.69,335244.0,22.3879,22.5461,22.3879,22.4275,335244.0
2019-08-15 15:30:00,22.67,22.83,22.66,22.7,581004.0,22.4077,22.5659,22.3978,22.4374,581004.0
2019-08-16 09:30:00,23.08,23.23,23.08,23.17,662040.0,22.813,22.9612,22.813,22.9019,662040.0
2019-08-16 10:00:00,23.19,23.37,23.13,23.24,579708.0,22.9217,23.0996,22.8624,22.9711,579708.0
2019-08-16 10:30:00,23.25,23.51,23.23,23.51,441412.0,22.981,23.238,22.9612,23.238,441412.0
2019-08-16 11:00:00,23.51,23.53,23.36,23.38,361240.0,23.238,23.2578,23.0897,23.1095,361240.0
2019-08-16 11:30:00,23.38,23.43,23.31,23.39,390824.0,23.1095,23.1589,23.0403,23.1194,390824.0
2019-08-16 12:00:00,23.36,23.4,23.3,23.37,86116.0,23.0897,23.1293,23.0304,23.0996,86116.0
2019-08-16 12:30:00,23.38,23.45,23.38,23.41,54456.0,23.1095,23.1787,23.1095,23.1391,54456.0
2019-08-16 13:00:00,23.42,23.49,23.42,23.48,107028.0,23.149,23.2182,23.149,23.2083,107028.0
2019-08-16 13:30:00,23.49,23.49,23.43,23.47,67480.0,23.2182,23.2182,23.1589,23.1984,67480.0
2019-08-16 14:00:00,23.45,23.46,23.4,23.42,120156.0,23.1787,23.1886,23.1293,23.149,120156.0
2019-08-16 14:30:00,23.42,23.43,23.36,23.42,67680.0,23.149,23.1589,23.0897,23.149,67680.0
2019-08-16 15:00:00,23.42,23.48,23.41,23.42,167404.0,23.149,23.2083,23.1391,23.149,167404.0
2019-08-16 15:30:00,23.4,23.5,23.38,23.41,827780.0,23.1293,23.2281,23.1095,23.1391,827780.0
2019-08-19 09:30:00,24.07,24.23,24.06,24.08,852336.0,23.7915,23.9497,23.7816,23.8014,852336.0
2019-08-19 10:00:00,24.08,24.1,23.93,24.02,421068.0,23.8014,23.8212,23.6531,23.7421,421068.0
2019-08-19 10:30:00,24.01,24.14,24.01,24.11,257700.0,23.7322,23.8607,23.7322,23.831,257700.0
2019-08-19 11:00:00,24.11,24.19,24.11,24.17,331488.0,23.831,23.9101,23.831,23.8903,331488.0
2019-08-19 11:30:00,24.16,24.24,24.13,24.17,217204.0,23.8805,23.9595,23.8508,23.8903,217204.0
2019-08-19 12:00:00,24.16,24.18,24.13,24.13,133944.0,23.8805,23.9002,23.8508,23.8508,133944.0
2019-08-19 12:30:00,24.15,24.21,24.13,24.2,125412.0,23.8706,23.9299,23.8508,23.92,125412.0
2019-08-19 13:00:00,24.21,24.26,24.21,24.24,149784.0,23.9299,23.9793,23.9299,23.9595,149784.0
2019-08-19 13:30:00,24.24,24.24,24.18,24.21,80816.0,23.9595,23.9595,23.9002,23.9299,80816.0
2019-08-19 14:00:00,24.2,24.2,24.14,24.18,103160.0,23.92,23.92,23.8607,23.9002,103160.0
2019-08-19 14:30:00,24.16,24.19,24.13,24.15,115040.0,23.8805,23.9101,23.8508,23.8706,115040.0
2019-08-19 15:00:00,24.16,24.17,24.1,24.16,128948.0,23.8805,23.8903,23.8212,23.8805,128948.0
2019-08-19 15:30:00,24.16,24.2,24.11,24.12,516804.0,23.8805,23.92,23.831,23.8409,516804.0
2019-08-20 09:30:00,24.05,24.09,23.84,23.93,693400.0,23.7717,23.8113,23.5642,23.6531,693400.0
2019-08-20 10:00:00,23.9,24.04,23.88,24.04,264816.0,23.6235,23.7619,23.6037,23.7619,264816.0
2019-08-20 10:30:00,24.01,24.12,23.93,24.11,197456.0,23.7322,23.8409,23.6531,23.831,197456.0
2019-08-20 11:00:00,24.13,24.21,24.07,24.13,287756.0,23.8508,23.9299,23.7915,23.8508,287756.0
2019-08-20 11:30:00,24.13,24.13,24.06,24.07,106048.0,23.8508,23.8508,23.7816,23.7915,106048.0
2019-08-20 12:00:00,24.09,24.16,24.08,24.11,178608.0,23.8113,23.8805,23.8014,23.831,178608.0
2019-08-20 12:30:00,24.12,24.13,24.03,24.1,80620.0,23.8409,23.8508,23.752,23.8212,80620.0
2019-08-20 13:00:00,24.09,24.1,24.05,24.06,18584.0,23.8113,23.8212,23.7717,23.7816,18584.0
2019-08-20 13:30:00,24.07,24.07,23.94,24.0,160632.0,23.7915,23.7915,23.663,23.7223,160632.0
2019-08-20 14:00:00,24.0,24.0,23.82,23.91,260616.0,23.7223,23.7223,23.5444,23.6334,260616.0
2019-08-20 14:30:00,23.9,23.96,23.88,23.92,260568.0,23.6235,23.6828,23.6037,23.6432,260568.0
2019-08-20 15:00:00,23.91,23.95,23.85,23.95,160168.0,23.6334,23.6729,23.5741,23.6729,160168.0
2019-08-20 15:30:00,23.94,23.96,23.79,23.8,901648.0,23.663,23.6828,23.5147,23.5246,901648.0
2019-08-21 09:30:00,24.22,24.36,24.15,24.3,618704.0,23.9398,24.0781,23.8706,24.0188,618704.0
2019-08-21 10:00:00,24.31,24.33,24.23,24.26,167124.0,24.0287,24.0485,23.9497,23.9793,167124.0
2019-08-21 10:30:00,24.25,24.27,24.19,24.24,208660.0,23.9694,23.9892,23.9101,23.9595,208660.0
2019-08-21 11:00:00,24.24,24.3,24.19,24.29,182112.0,23.9595,24.0188,23.9101,24.009,182112.0
2019-08-21 11:30:00,24.28,24.32,24.26,24.29,115516.0,23.9991,24.0386,23.9793,24.009,115516.0
2019-08-21 12:00:00,24.28,24.29,24.24,24.24,37960.0,23.9991,24.009,23.9595,23.9595,37960.0
2019-08-21 12:30:00,24.24,24.27,24.22,24.25,63004.0,23.9595,23.9892,23.9398,23.9694,63004.0
2019-08-21 13:00:00,24.24,24.27,24.23,24.23,41116.0,23.9595,23.9892,23.9497,23.9497,41116.0
2019-08-21 13:30:00,24.23,24.23,24.15,24.16,65752.0,23.9497,23.9497,23.8706,23.8805,65752.0
2019-08-21 14:00:00,24.14,24.25,24.05,24.24,450712.0,23.8607,23.9694,23.7717,23.9595,450712.0
2019-08-21 14:30:00,24.25,24.25,24.09,24.12,61524.0,23.9694,23.9694,23.8113,23.8409,61524.0
2019-08-21 15:00:00,24.12,24.18,24.1,24.17,120240.0,23.8409,23.9002,23.8212,23.8903,120240.0
2019-08-21 15:30:00,24.17,24.22,24.15,24.2,314388.0,23.8903,23.9398,23.8706,23.92,314388.0
2019-08-22 09:30:00,24.3,24.41,24.3,24.33,421072.0,24.0188,24.1276,24.0188,24.0485,421072.0
2019-08-22 10:00:00,24.34,24.34,23.98,24.02,797512.0,24.0584,24.0584,23.7025,23.7421,797512.0
2019-08-22 10:30:00,24.01,24.01,23.67,23.69,956952.0,23.7322,23.7322,23.3961,23.4159,956952.0
2019-08-22 11:00:00,23.72,23.92,23.7,23.86,232868.0,23.4456,23.6432,23.4258,23.5839,232868.0
2019-08-22 11:30:00,23.88,23.95,23.83,23.85,202796.0,23.6037,23.6729,23.5543,23.5741,202796.0
2019-08-22 12:00:00,23.86,23.98,23.86,23.95,114080.0,23.5839,23.7025,23.5839,23.6729,114080.0
2019-08-22 12:30:00,23.96,24.03,23.92,23.97,183548.0,23.6828,23.752,23.6432,23.6927,183548.0
2019-08-22 13:00:00,23.97,24.13,23.97,24.1,225884.0,23.6927,23.8508,23.6927,23.8212,225884.0
2019-08-22 13:30:00,24.1,24.14,24.08,24.1,71236.0,23.8212,23.8607,23.8014,23.8212,71236.0
2019-08-22 14:00:00,24.11,24.12,24.04,24.04,48948.0,23.831,23.8409,23.7619,23.7619,48948.0
2019-08-22 14:30:00,24.06,24.17,24.05,24.16,204984.0,23.7816,23.8903,23.7717,23.8805,204984.0
2019-08-22 15:00:00,24.14,24.14,24.05,24.1,125592.0,23.8607,23.8607,23.7717,23.8212,125592.0
2019-08-22 15:30:00,24.1,24.22,24.02,24.05,479024.0,23.8212,23.9398,23.7421,23.7717,479024.0
2019-08-23 09:30:00,23.73,23.79,23.52,23.66,672320.0,23.4554,23.5147,23.2479,23.3862,672320.0
2019-08-23 10:00:00,23.63,23.93,23.61,23.85,884052.0,23.3566,23.6531,23.3368,23.5741,884052.0
2019-08-23 10:30:00,23.82,24.15,23.81,23.94,714064.0,23.5444,23.8706,23.5345,23.663,714064.0
2019-08-23 11:00:00,23.95,23.99,23.03,23.2,2011272.0,23.6729,23.7124,22.7635,22.9316,2011272.0
2019-08-23 11:30:00,23.18,23.22,22.85,22.89,639584.0,22.9118,22.9513,22.5856,22.6252,639584.0
2019-08-23 12:00:00,22.86,23.0,22.8,22.86,404980.0,22.5955,22.7339,22.5362,22.5955,404980.0
2019-08-23 12:30:00,22.89,23.0,22.81,22.9,396344.0,22.6252,22.7339,22.5461,22.635,396344.0
2019-08-23 13:00:00,22.87,22.89,22.65,22.65,338884.0,22.6054,22.6252,22.3879,22.3879,338884.0
2019-08-23 13:30:00,22.65,22.83,22.65,22.77,293176.0,22.3879,22.5659,22.3879,22.5065,293176.0
2019-08-23 14:00:00,22.75,22.77,22.67,22.7,142660.0,22.4868,22.5065,22.4077,22.4374,142660.0
2019-08-23 14:30:00,22.72,22.75,22.57,22.68,344076.0,22.4571,22.4868,22.3089,22.4176,344076.0
2019-08-23 15:00:00,22.66,22.76,22.57,22.61,385580.0,22.3978,22.4967,22.3089,22.3484,385580.0
2019-08-23 15:30:00,22.6,22.63,22.39,22.54,988096.0,22.3385,22.3682,22.1309,22.2792,988096.0
2019-08-26 09:30:00,23.03,23.09,22.86,22.98,1001316.0,22.7635,22.8228,22.5955,22.7141,1001316.0
2019-08-26 10:00:00,23.0,23.05,22.76,22.86,358916.0,22.7339,22.7833,22.4967,22.5955,358916.0
2019-08-26 10:30:00,22.86,23.01,22.81,22.9,385756.0,22.5955,22.7438,22.5461,22.635,385756.0
2019-08-26 11:00:00,22.93,23.11,22.91,23.03,490492.0,22.6647,22.8426,22.6449,22.7635,490492.0
2019-08-26 11:30:00,23.03,23.07,22.93,23.0,190908.0,22.7635,22.8031,22.6647,22.7339,190908.0
2019-08-26 12:00:00,23.0,23.2,22.98,23.14,233192.0,22.7339,22.9316,22.7141,22.8723,233192.0
2019-08-26 12:30:00,23.13,23.14,23.08,23.11,84140.0,22.8624,22.8723,22.813,22.8426,84140.0
2019-08-26 13:00:00,23.11,23.15,23.05,23.08,118888.0,22.8426,22.8821,22.7833,22.813,118888.0
2019-08-26 13:30:00,23.06,23.07,23.03,23.05,48460.0,22.7932,22.8031,22.7635,22.7833,48460.0
2019-08-26 14:00:00,23.07,23.07,22.95,22.98,226412.0,22.8031,22.8031,22.6845,22.7141,226412.0
2019-08-26 14:30:00,22.98,23.04,22.98,23.04,187120.0,22.7141,22.7734,22.7141,22.7734,187120.0
2019-08-26 15:00:00,23.04,23.11,23.01,23.03,129596.0,22.7734,22.8426,22.7438,22.7635,129596.0
2019-08-26 15:30:00,23.04,23.2,22.98,23.19,418596.0,22.7734,22.9316,22.7141,22.9217,418596.0
2019-08-27 09:30:00,23.51,23.59,23.42,23.48,594456.0,23.238,23.3171,23.149,23.2083,594456.0
2019-08-27 10:00:00,23.49,23.52,23.37,23.39,364860.0,23.2182,23.2479,23.0996,23.1194,364860.0
2019-08-27 10:30:00,23.4,23.45,23.32,23.33,205208.0,23.1293,23.1787,23.0502,23.0601,205208.0
2019-08-27 11:00:00,23.33,23.38,23.07,23.12,603220.0,23.0601,23.1095,22.8031,22.8525,603220.0
2019-08-27 11:30:00,23.12,23.25,23.12,23.17,408528.0,22.8525,22.981,22.8525,22.9019,408528.0
2019-08-27 12:00:00,23.18,23.21,23.1,23.15,422480.0,22.9118,22.9415,22.8327,22.8821,422480.0
2019-08-27 12:30:00,23.13,23.16,22.95,22.95,603148.0,22.8624,22.892,22.6845,22.6845,603148.0
2019-08-27 13:00:00,22.94,23.04,22.92,23.02,282556.0,22.6746,22.7734,22.6548,22.7537,282556.0
2019-08-27 13:30:00,23.01,23.21,23.01,23.18,254624.0,22.7438,22.9415,22.7438,22.9118,254624.0
2019-08-27 14:00:00,23.17,23.22,23.05,23.09,270040.0,22.9019,22.9513,22.7833,22.8228,270040.0
2019-08-27 14:30:00,23.08,23.25,23.04,23.23,128488.0,22.813,22.981,22.7734,22.9612,128488.0
2019-08-27 15:00:00,23.25,23.34,23.12,23.12,298860.0,22.981,23.07,22.8525,22.8525,298860.0
2019-08-27 15:30:00,23.12,23.23,23.09,23.11,522900.0,22.8525,22.9612,22.8228,22.8426,522900.0
2019-08-28 09:30:00,22.94,23.04,22.73,23.0,804424.0,22.6746,22.7734,22.467,22.7339,804424.0
2019-08-28 10:00:00,22.98,23.12,22.96,23.02,283956.0,22.7141,22.8525,22.6943,22.7537,283956.0
2019-08-28 10:30:00,23.0,23.19,23.0,23.14,403468.0,22.7339,22.9217,22.7339,22.8723,403468.0
2019-08-28 11:00:00,23.12,23.23,23.05,23.23,315320.0,22.8525,22.9612,22.7833,22.9612,315320.0
2019-08-28 11:30:00,23.24,23.3,23.2,23.25,281616.0,22.9711,23.0304,22.9316,22.981,281616.0
2019-08-28 12:00:00,23.24,23.26,23.19,23.21,97596.0,22.9711,22.9909,22.9217,22.9415,97596.0
2019-08-28 12:30:00,23.21,23.24,23.16,23.24,148388.0,22.9415,22.9711,22.892,22.9711,148388.0
2019-08-28 13:00:00,23.25,23.25,23.1,23.16,196048.0,22.981,22.981,22.8327,22.892,196048.0
2019-08-28 13:30:00,23.14,23.22,23.14,23.17,34260.0,22.8723,22.9513,22.8723,22.9019,34260.0
2019-08-28 14:00:00,23.2,23.21,23.15,23.17,43244.0,22.9316,22.9415,22.8821,22.9019,43244.0
2019-08-28 14:30:00,23.17,23.29,23.17,23.28,182364.0,22.9019,23.0205,22.9019,23.0106,182364.0
2019-08-28 15:00:00,23.26,23.33,23.24,23.25,202232.0,22.9909,23.0601,22.9711,22.981,202232.0
2019-08-28 15:30:00,23.24,23.27,23.19,23.26,436236.0,22.9711,23.0008,22.9217,22.9909,436236.0
2019-08-29 09:30:00,23.83,24.07,23.82,24.01,1058724.0,23.5543,23.7915,23.5444,23.7322,1058724.0
2019-08-29 10:00:00,24.01,24.02,23.86,23.96,637520.0,23.7322,23.7421,23.5839,23.6828,637520.0
2019-08-29 10:30:00,23.96,23.96,23.66,23.89,622500.0,23.6828,23.6828,23.3862,23.6136,622500.0
2019-08-29 11:00:00,23.87,23.99,23.87,23.97,140368.0,23.5938,23.7124,23.5938,23.6927,140368.0
2019-08-29 11:30:00,23.97,24.04,23.97,23.98,195384.0,23.6927,23.7619,23.6927,23.7025,195384.0
2019-08-29 12:00:00,23.99,24.03,23.93,24.01,217516.0,23.7124,23.752,23.6531,23.7322,217516.0
2019-08-29 12:30:00,23.99,24.05,23.97,24.0,171104.0,23.7124,23.7717,23.6927,23.7223,171104.0
2019-08-29 13:00:00,24.0,24.03,23.99,23.99,115500.0,23.7223,23.752,23.7124,23.7124,115500.0
2019-08-29 13:30:00,23.98,24.08,23.98,24.06,92024.0,23.7025,23.8014,23.7025,23.7816,92024.0
2019-08-29 14:00:00,24.07,24.1,23.99,24.03,193252.0,23.7915,23.8212,23.7124,23.752,193252.0
2019-08-29 14:30:00,24.04,24.04,23.96,23.97,153876.0,23.7619,23.7619,23.6828,23.6927,153876.0
2019-08-29 15:00:00,23.97,24.0,23.93,23.93,103912.0,23.6927,23.7223,23.6531,23.6531,103912.0
2019-08-29 15:30:00,23.91,24.0,23.91,23.96,461296.0,23.6334,23.7223,23.6334,23.6828,461296.0
2019-08-30 09:30:00,24.22,24.23,24.05,24.09,438008.0,23.9398,23.9497,23.7717,23.8113,438008.0
2019-08-30 10:00:00,24.07,24.16,23.92,23.96,385124.0,23.7915,23.8805,23.6432,23.6828,385124.0
2019-08-30 10:30:00,23.99,24.04,23.93,23.93,236268.0,23.7124,23.7619,23.6531,23.6531,236268.0
2019-08-30 11:00:00,23.92,23.95,23.59,23.68,728616.0,23.6432,23.6729,23.3171,23.406,728616.0
2019-08-30 11:30:00,23.68,23.81,23.67,23.76,279456.0,23.406,23.5345,23.3961,23.4851,279456.0
2019-08-30 12:00:00,23.76,23.8,23.68,23.8,156816.0,23.4851,23.5246,23.406,23.5246,156816.0
2019-08-30 12:30:00,23.76,23.81,23.75,23.79,136804.0,23.4851,23.5345,23.4752,23.5147,136804.0
2019-08-30 13:00:00,23.81,23.81,23.7,23.75,91600.0,23.5345,23.5345,23.4258,23.4752,91600.0
2019-08-30 13:30:00,23.74,23.75,23.7,23.74,75252.0,23.4653,23.4752,23.4258,23.4653,75252.0
2019-08-30 14:00:00,23.75,23.83,23.75,23.81,129248.0,23.4752,23.5543,23.4752,23.5345,129248.0
2019-08-30 14:30:00,23.82,23.82,23.71,23.73,186300.0,23.5444,23.5444,23.4357,23.4554,186300.0
2019-08-30 15:00:00,23.74,23.77,23.66,23.76,188184.0,23.4653,23.495,23.3862,23.4851,188184.0
2019-08-30 15:30:00,23.77,23.9,23.76,23.86,852488.0,23.495,23.6235,23.4851,23.5839,852488.0
2019-09-03 09:30:00,23.54,23.77,23.47,23.72,1057500.0,23.2676,23.495,23.1984,23.4456,1057500.0
2019-09-03 10:00:00,23.72,23.72,23.28,23.47,1013812.0,23.4456,23.4456,23.0106,23.1984,1013812.0
2019-09-03 10:30:00,23.47,23.6,23.36,23.59,417184.0,23.1984,23.3269,23.0897,23.3171,417184.0
2019-09-03 11:00:00,23.56,23.58,23.36,23.44,314716.0,23.2874,23.3072,23.0897,23.1688,314716.0
2019-09-03 11:30:00,23.47,23.59,23.42,23.51,230512.0,23.1984,23.3171,23.149,23.238,230512.0
2019-09-03 12:00:00,23.5,23.53,23.44,23.46,124860.0,23.2281,23.2578,23.1688,23.1886,124860.0
2019-09-03 12:30:00,23.43,23.5,23.39,23.41,82268.0,23.1589,23.2281,23.1194,23.1391,82268.0
2019-09-03 13:00:00,23.44,23.45,23.32,23.36,188728.0,23.1688,23.1787,23.0502,23.0897,188728.0
2019-09-03 13:30:00,23.35,23.36,23.23,23.27,139152.0,23.0798,23.0897,22.9612,23.0008,139152.0
2019-09-03 14:00:00,23.27,23.31,23.24,23.28,131648.0,23.0008,23.0403,22.9711,23.0106,131648.0
2019-09-03 14:30:00,23.29,23.32,23.26,23.28,95620.0,23.0205,23.0502,22.9909,23.0106,95620.0
2019-09-03 15:00:00,23.29,23.36,23.25,23.35,137924.0,23.0205,23.0897,22.981,23.0798,137924.0
2019-09-03 15:30:00,23.36,23.46,23.36,23.39,532488.0,23.0897,23.1886,23.0897,23.1194,532488.0
2019-09-04 09:30:00,23.83,23.94,23.8,23.82,660440.0,23.5543,23.663,23.5246,23.5444,660440.0
2019-09-04 10:00:00,23.83,23.87,23.71,23.78,426468.0,23.5543,23.5938,23.4357,23.5049,426468.0
2019-09-04 10:30:00,23.77,23.81,23.75,23.8,107596.0,23.495,23.5345,23.4752,23.5246,107596.0
2019-09-04 11:00:00,23.81,23.87,23.8,23.87,128552.0,23.5345,23.5938,23.5246,23.5938,128552.0
2019-09-04 11:30:00,23.86,23.93,23.86,23.91,147088.0,23.5839,23.6531,23.5839,23.6334,147088.0
2019-09-04 12:00:00,23.91,23.93,23.86,23.88,79480.0,23.6334,23.6531,23.5839,23.6037,79480.0
2019-09-04 12:30:00,23.88,24.0,23.87,23.99,249684.0,23.6037,23.7223,23.5938,23.7124,249684.0
2019-09-04 13:00:00,23.98,24.02,23.98,24.02,122624.0,23.7025,23.7421,23.7025,23.7421,122624.0
2019-09-04 13:30:00,24.02,24.03,23.94,23.96,85932.0,23.7421,23.752,23.663,23.6828,85932.0
2019-09-04 14:00:00,23.93,23.97,23.92,23.97,77220.0,23.6531,23.6927,23.6432,23.6927,77220.0
2019-09-04 14:30:00,23.95,23.99,23.95,23.98,85976.0,23.6729,23.7124,23.6729,23.7025,85976.0
2019-09-04 15:00:00,23.98,24.04,23.98,24.04,78072.0,23.7025,23.7619,23.7025,23.7619,78072.0
2019-09-04 15:30:00,24.04,24.09,24.04,24.06,540252.0,23.7619,23.8113,23.7619,23.7816,540252.0
2019-09-05 09:30:00,24.58,24.83,24.56,24.8,681528.0,24.2956,24.5427,24.2758,24.5131,681528.0
2019-09-05 10:00:00,24.81,25.07,24.81,24.97,735016.0,24.5229,24.7799,24.5229,24.6811,735016.0
2019-09-05 10:30:00,24.98,25.02,24.89,24.9,197976.0,24.691,24.7305,24.602,24.6119,197976.0
2019-09-05 11:00:00,24.91,24.97,24.87,24.92,172208.0,24.6218,24.6811,24.5822,24.6317,172208.0
2019-09-05 11:30:00,24.92,24.96,24.86,24.88,139152.0,24.6317,24.6712,24.5724,24.5921,139152.0
2019-09-05 12:00:00,24.88,24.92,24.83,24.85,70360.0,24.5921,24.6317,24.5427,24.5625,70360.0
2019-09-05 12:30:00,24.85,24.89,24.83,24.86,122756.0,24.5625,24.602,24.5427,24.5724,122756.0
2019-09-05 13:00:00,24.88,24.89,24.78,24.86,130976.0,24.5921,24.602,24.4933,24.5724,130976.0
2019-09-05 13:30:00,24.87,24.87,24.82,24.86,134620.0,24.5822,24.5822,24.5328,24.5724,134620.0
2019-09-05 14:00:00,24.86,24.91,24.82,24.86,245196.0,24.5724,24.6218,24.5328,24.5724,245196.0
2019-09-05 14:30:00,24.86,24.93,24.85,24.92,94836.0,24.5724,24.6416,24.5625,24.6317,94836.0
2019-09-05 15:00:00,24.92,24.98,24.92,24.96,144600.0,24.6317,24.691,24.6317,24.6712,144600.0
2019-09-05 15:30:00,24.97,24.98,24.9,24.94,402920.0,24.6811,24.691,24.6119,24.6514,402920.0
2019-09-06 09:30:00,25.0,25.01,24.79,24.83,727616.0,24.7107,24.7206,24.5032,24.5427,727616.0
2019-09-06 10:00:00,24.86,24.92,24.81,24.92,285776.0,24.5724,24.6317,24.5229,24.6317,285776.0
2019-09-06 10:30:00,24.93,25.01,24.88,24.96,170052.0,24.6416,24.7206,24.5921,24.6712,170052.0
2019-09-06 11:00:00,24.96,25.0,24.93,24.93,114748.0,24.6712,24.7107,24.6416,24.6416,114748.0
2019-09-06 11:30:00,24.95,24.96,24.89,24.91,141348.0,24.6613,24.6712,24.602,24.6218,141348.0
2019-09-06 12:00:00,24.9,24.93,24.89,24.92,57972.0,24.6119,24.6416,24.602,24.6317,57972.0
2019-09-06 12:30:00,24.92,24.92,24.78,24.9,419256.0,24.6317,24.6317,24.4933,24.6119,419256.0
2019-09-06 13:00:00,24.88,24.98,24.88,24.98,87964.0,24.5921,24.691,24.5921,24.691,87964.0
2019-09-06 13:30:00,24.99,25.02,24.98,25.0,148936.0,24.7009,24.7305,24.691,24.7107,148936.0
2019-09-06 14:00:00,25.0,25.01,24.96,24.98,99016.0,24.7107,24.7206,24.6712,24.691,99016.0
2019-09-06 14:30:00,24.99,25.0,24.97,24.98,36648.0,24.7009,24.7107,24.6811,24.691,36648.0
2019-09-06 15:00:00,24.98,25.01,24.96,25.01,47916.0,24.691,24.7206,24.6712,24.7206,47916.0
2019-09-06 15:30:00,25.01,25.03,24.85,24.9,345088.0,24.7206,24.7404,24.5625,24.6119,345088.0
2019-09-09 09:30:00,25.04,25.05,24.85,24.86,433340.0,24.7503,24.7602,24.5625,24.5724,433340.0
2019-09-09 10:00:00,24.85,24.92,24.81,24.91,434916.0,24.5625,24.6317,24.5229,24.6218,434916.0
2019-09-09 10:30:00,24.91,25.0,24.9,25.0,137068.0,24.6218,24.7107,24.6119,24.7107,137068.0
2019-09-09 11:00:00,24.99,25.02,24.93,24.98,114036.0,24.7009,24.7305,24.6416,24.691,114036.0
2019-09-09 11:30:00,24.97,24.99,24.9,24.93,64616.0,24.6811,24.7009,24.6119,24.6416,64616.0
2019-09-09 12:00:00,24.93,24.93,24.68,24.68,377008.0,24.6416,24.6416,24.3944,24.3944,377008.0
2019-09-09 12:30:00,24.69,24.73,24.54,24.73,495084.0,24.4043,24.4439,24.2561,24.4439,495084.0
2019-09-09 13:00:00,24.72,24.74,24.63,24.63,82976.0,24.434,24.4538,24.345,24.345,82976.0
2019-09-09 13:30:00,24.63,24.67,24.57,24.67,167172.0,24.345,24.3846,24.2857,24.3846,167172.0
2019-09-09 14:00:00,24.66,24.66,24.54,24.54,94112.0,24.3747,24.3747,24.2561,24.2561,94112.0
2019-09-09 14:30:00,24.52,24.6,24.52,24.58,131724.0,24.2363,24.3154,24.2363,24.2956,131724.0
2019-09-09 15:00:00,24.55,24.72,24.55,24.68,277912.0,24.266,24.434,24.266,24.3944,277912.0
2019-09-09 15:30:00,24.67,24.79,24.67,24.76,255040.0,24.3846,24.5032,24.3846,24.4735,255040.0
2019-09-10 09:30:00,24.5,24.53,24.18,24.29,1067944.0,24.2165,24.2462,23.9002,24.009,1067944.0
2019-09-10 10:00:00,24.29,24.43,24.23,24.42,436332.0,24.009,24.1473,23.9497,24.1375,436332.0
2019-09-10 10:30:00,24.42,24.45,24.28,24.3,193184.0,24.1375,24.1671,23.9991,24.0188,193184.0
2019-09-10 11:00:00,24.31,24.35,24.23,24.27,85536.0,24.0287,24.0683,23.9497,23.9892,85536.0
2019-09-10 11:30:00,24.28,24.49,24.24,24.41,261352.0,23.9991,24.2066,23.9595,24.1276,261352.0
2019-09-10 12:00:00,24.41,24.57,24.34,24.53,224724.0,24.1276,24.2857,24.0584,24.2462,224724.0
2019-09-10 12:30:00,24.52,24.6,24.49,24.54,147604.0,24.2363,24.3154,24.2066,24.2561,147604.0
2019-09-10 13:00:00,24.55,24.55,24.4,24.46,199540.0,24.266,24.266,24.1177,24.177,199540.0
2019-09-10 13:30:00,24.48,24.54,24.42,24.42,121716.0,24.1968,24.2561,24.1375,24.1375,121716.0
2019-09-10 14:00:00,24.42,24.45,24.34,24.34,104040.0,24.1375,24.1671,24.0584,24.0584,104040.0
2019-09-10 14:30:00,24.35,24.39,24.29,24.36,394940.0,24.0683,24.1078,24.009,24.0781,394940.0
2019-09-10 15:00:00,24.36,24.38,24.33,24.34,63092.0,24.0781,24.0979,24.0485,24.0584,63092.0
2019-09-10 15:30:00,24.35,24.65,24.34,24.65,375716.0,24.0683,24.3648,24.0584,24.3648,375716.0
2019-09-11 09:30:00,24.72,24.86,24.61,24.79,672456.0,24.434,24.5724,24.3253,24.5032,672456.0
2019-09-11 10:00:00,24.82,24.95,24.81,24.92,215464.0,24.5328,24.6613,24.5229,24.6317,215464.0
2019-09-11 10:30:00,24.95,24.97,24.89,24.91,159224.0,24.6613,24.6811,24.602,24.6218,159224.0
2019-09-11 11:00:00,24.92,24.95,24.88,24.93,83336.0,24.6317,24.6613,24.5921,24.6416,83336.0
2019-09-11 11:30:00,24.97,25.03,24.97,25.02,137464.0,24.6811,24.7404,24.6811,24.7305,137464.0
2019-09-11 12:00:00,25.05,25.1,25.04,25.04,102852.0,24.7602,24.8096,24.7503,24.7503,102852.0
2019-09-11 12:30:00,25.04,25.1,25.04,25.08,56880.0,24.7503,24.8096,24.7503,24.7898,56880.0
2019-09-11 13:00:00,25.05,25.08,25.03,25.03,36904.0,24.7602,24.7898,24.7404,24.7404,36904.0
2019-09-11 13:30:00,25.03,25.05,24.97,24.98,99888.0,24.7404,24.7602,24.6811,24.691,99888.0
2019-09-11 14:00:00,24.98,24.98,24.93,24.95,51780.0,24.691,24.691,24.6416,24.6613,51780.0
2019-09-11 14:30:00,24.93,24.96,24.9,24.95,136456.0,24.6416,24.6712,24.6119,24.6613,136456.0
2019-09-11 15:00:00,24.98,25.0,24.98,24.99,114524.0,24.691,24.7107,24.691,24.7009,114524.0
2019-09-11 15:30:00,25.0,25.11,24.96,25.09,896092.0,24.7107,24.8195,24.6712,24.7997,896092.0
2019-09-12 09:30:00,25.4,25.52,25.22,25.35,1162556.0,25.1061,25.2247,24.9282,25.0567,1162556.0
2019-09-12 10:00:00,25.36,25.68,25.33,25.62,1332648.0,25.0666,25.3829,25.0369,25.3236,1332648.0
2019-09-12 10:30:00,25.62,25.64,25.27,25.39,637432.0,25.3236,25.3433,24.9776,25.0962,637432.0
2019-09-12 11:00:00,25.38,25.48,25.32,25.45,265400.0,25.0863,25.1852,25.027,25.1555,265400.0
2019-09-12 11:30:00,25.45,25.49,25.41,25.47,92292.0,25.1555,25.1951,25.116,25.1753,92292.0
2019-09-12 12:00:00,25.47,25.47,25.37,25.42,303492.0,25.1753,25.1753,25.0765,25.1259,303492.0
2019-09-12 12:30:00,25.43,25.5,25.43,25.5,68012.0,25.1358,25.205,25.1358,25.205,68012.0
2019-09-12 13:00:00,25.49,25.58,25.46,25.49,138600.0,25.1951,25.284,25.1654,25.1951,138600.0
2019-09-12 13:30:00,25.49,25.54,25.48,25.5,108400.0,25.1951,25.2445,25.1852,25.205,108400.0
2019-09-12 14:00:00,25.5,25.5,25.45,25.48,68084.0,25.205,25.205,25.1555,25.1852,68084.0
2019-09-12 14:30:00,25.48,25.55,25.48,25.5,167884.0,25.1852,25.2544,25.1852,25.205,167884.0
2019-09-12 15:00:00,25.5,25.5,25.44,25.44,99212.0,25.205,25.205,25.1457,25.1457,99212.0
2019-09-12 15:30:00,25.45,25.49,25.27,25.3,439296.0,25.1555,25.1951,24.9776,25.0073,439296.0
2019-09-13 09:30:00,25.22,25.29,25.08,25.18,611648.0,24.9282,24.9974,24.7898,24.8887,611648.0
2019-09-13 10:00:00,25.2,25.25,25.07,25.24,249132.0,24.9084,24.9579,24.7799,24.948,249132.0
2019-09-13 10:30:00,25.24,25.29,25.16,25.25,146576.0,24.948,24.9974,24.8689,24.9579,146576.0
2019-09-13 11:00:00,25.27,25.33,25.17,25.19,236952.0,24.9776,25.0369,24.8788,24.8985,236952.0
2019-09-13 11:30:00,25.2,25.22,25.15,25.21,123632.0,24.9084,24.9282,24.859,24.9183,123632.0
2019-09-13 12:00:00,25.16,25.24,25.13,25.14,127768.0,24.8689,24.948,24.8392,24.8491,127768.0
2019-09-13 12:30:00,25.11,25.15,25.1,25.13,43668.0,24.8195,24.859,24.8096,24.8392,43668.0
2019-09-13 13:00:00,25.12,25.18,25.1,25.14,75064.0,24.8294,24.8887,24.8096,24.8491,75064.0
2019-09-13 13:30:00,25.15,25.15,25.07,25.08,111084.0,24.859,24.859,24.7799,24.7898,111084.0
2019-09-13 14:00:00,25.09,25.15,25.09,25.13,125892.0,24.7997,24.859,24.7997,24.8392,125892.0
2019-09-13 14:30:00,25.14,25.18,25.13,25.16,54516.0,24.8491,24.8887,24.8392,24.8689,54516.0
2019-09-13 15:00:00,25.14,25.14,25.05,25.1,157276.0,24.8491,24.8491,24.7602,24.8096,157276.0
2019-09-13 15:30:00,25.09,25.19,25.09,25.11,376684.0,24.7997,24.8985,24.7997,24.8195,376684.0
2019-09-16 09:30:00,24.78,24.98,24.75,24.96,819120.0,24.4933,24.691,24.4636,24.6712,819120.0
2019-09-16 10:00:00,24.95,24.98,24.87,24.88,477300.0,24.6613,24.691,24.5822,24.5921,477300.0
2019-09-16 10:30:00,24.86,24.9,24.78,24.83,332508.0,24.5724,24.6119,24.4933,24.5427,332508.0
2019-09-16 11:00:00,24.84,24.95,24.8,24.92,196648.0,24.5526,24.6613,24.5131,24.6317,196648.0
2019-09-16 11:30:00,24.91,24.91,24.73,24.75,231072.0,24.6218,24.6218,24.4439,24.4636,231072.0
2019-09-16 12:00:00,24.74,24.8,24.74,24.8,133896.0,24.4538,24.5131,24.4538,24.5131,133896.0
2019-09-16 12:30:00,24.8,24.82,24.74,24.79,246268.0,24.5131,24.5328,24.4538,24.5032,246268.0
2019-09-16 13:00:00,24.78,24.81,24.78,24.81,36912.0,24.4933,24.5229,24.4933,24.5229,36912.0
2019-09-16 13:30:00,24.83,24.88,24.8,24.88,110428.0,24.5427,24.5921,24.5131,24.5921,110428.0
2019-09-16 14:00:00,24.87,24.9,24.82,24.86,113160.0,24.5822,24.6119,24.5328,24.5724,113160.0
2019-09-16 14:30:00,24.87,24.9,24.84,24.86,70340.0,24.5822,24.6119,24.5526,24.5724,70340.0
2019-09-16 15:00:00,24.89,24.91,24.84,24.84,127428.0,24.602,24.6218,24.5526,24.5526,127428.0
2019-09-16 15:30:00,24.84,24.89,24.83,24.86,243796.0,24.5526,24.602,24.5427,24.5724,243796.0
2019-09-17 09:30:00,24.88,24.96,24.79,24.88,488984.0,24.5921,24.6712,24.5032,24.5921,488984.0
2019-09-17 10:00:00,24.88,24.89,24.82,24.87,131812.0,24.5921,24.602,24.5328,24.5822,131812.0
2019-09-17 10:30:00,24.88,24.9,24.84,24.86,47300.0,24.5921,24.6119,24.5526,24.5724,47300.0
2019-09-17 11:00:00,24.86,24.96,24.86,24.92,180660.0,24.5724,24.6712,24.5724,24.6317,180660.0
2019-09-17 11:30:00,24.92,24.94,24.91,24.91,21828.0,24.6317,24.6514,24.6218,24.6218,21828.0
2019-09-17 12:00:00,24.92,24.94,24.88,24.9,61504.0,24.6317,24.6514,24.5921,24.6119,61504.0
2019-09-17 12:30:00,24.89,24.89,24.85,24.87,52484.0,24.602,24.602,24.5625,24.5822,52484.0
2019-09-17 13:00:00,24.88,24.93,24.88,24.92,58084.0,24.5921,24.6416,24.5921,24.6317,58084.0
2019-09-17 13:30:00,24.89,24.97,24.89,24.92,61892.0,24.602,24.6811,24.602,24.6317,61892.0
2019-09-17 14:00:00,24.95,24.97,24.89,24.91,88292.0,24.6613,24.6811,24.602,24.6218,88292.0
2019-09-17 14:30:00,24.92,24.96,24.91,24.94,66576.0,24.6317,24.6712,24.6218,24.6514,66576.0
2019-09-17 15:00:00,24.95,24.98,24.94,24.98,31228.0,24.6613,24.691,24.6514,24.691,31228.0
2019-09-17 15:30:00,24.98,25.11,24.98,25.1,285764.0,24.691,24.8195,24.691,24.8096,285764.0
2019-09-18 09:30:00,25.02,25.02,24.9,24.95,345116.0,24.7305,24.7305,24.6119,24.6613,345116.0
2019-09-18 10:00:00,24.97,25.0,24.95,24.98,250924.0,24.6811,24.7107,24.6613,24.691,250924.0
2019-09-18 10:30:00,24.99,25.0,24.94,24.96,135244.0,24.7009,24.7107,24.6514,24.6712,135244.0
2019-09-18 11:00:00,24.98,24.98,24.94,24.97,34744.0,24.691,24.691,24.6514,24.6811,34744.0
2019-09-18 11:30:00,24.96,24.98,24.94,24.95,43188.0,24.6712,24.691,24.6514,24.6613,43188.0
2019-09-18 12:00:00,24.95,24.96,24.94,24.95,80828.0,24.6613,24.6712,24.6514,24.6613,80828.0
2019-09-18 12:30:00,24.96,24.97,24.88,24.88,102616.0,24.6712,24.6811,24.5921,24.5921,102616.0
2019-09-18 13:00:00,24.88,24.88,24.79,24.79,85876.0,24.5921,24.5921,24.5032,24.5032,85876.0
2019-09-18 13:30:00,24.79,24.87,24.77,24.87,244004.0,24.5032,24.5822,24.4834,24.5822,244004.0
2019-09-18 14:00:00,24.83,24.95,24.53,24.58,797236.0,24.5427,24.6613,24.2462,24.2956,797236.0
2019-09-18 14:30:00,24.55,24.69,24.47,24.65,503532.0,24.266,24.4043,24.1869,24.3648,503532.0
2019-09-18 15:00:00,24.68,24.89,24.6,24.88,286508.0,24.3944,24.602,24.3154,24.5921,286508.0
2019-09-18 15:30:00,24.89,25.11,24.89,25.08,578200.0,24.602,24.8195,24.602,24.7898,578200.0
2019-09-19 09:30:00,25.18,25.42,25.18,25.39,488780.0,24.8887,25.1259,24.8887,25.0962,488780.0
2019-09-19 10:00:00,25.4,25.46,25.38,25.42,275176.0,25.1061,25.1654,25.0863,25.1259,275176.0
2019-09-19 10:30:00,25.43,25.48,25.41,25.42,121532.0,25.1358,25.1852,25.116,25.1259,121532.0
2019-09-19 11:00:00,25.41,25.42,25.37,25.39,53832.0,25.116,25.1259,25.0765,25.0962,53832.0
2019-09-19 11:30:00,25.4,25.45,25.32,25.34,160128.0,25.1061,25.1555,25.027,25.0468,160128.0
2019-09-19 12:00:00,25.37,25.37,25.17,25.18,191072.0,25.0765,25.0765,24.8788,24.8887,191072.0
2019-09-19 12:30:00,25.17,25.27,25.16,25.24,127456.0,24.8788,24.9776,24.8689,24.948,127456.0
2019-09-19 13:00:00,25.24,25.25,25.17,25.21,77664.0,24.948,24.9579,24.8788,24.9183,77664.0
2019-09-19 13:30:00,25.22,25.22,25.08,25.22,261880.0,24.9282,24.9282,24.7898,24.9282,261880.0
2019-09-19 14:00:00,25.22,25.26,25.21,25.23,32580.0,24.9282,24.9677,24.9183,24.9381,32580.0
2019-09-19 14:30:00,25.22,25.22,25.17,25.21,51712.0,24.9282,24.9282,24.8788,24.9183,51712.0
2019-09-19 15:00:00,25.22,25.25,25.19,25.23,96272.0,24.9282,24.9579,24.8985,24.9381,96272.0
2019-09-19 15:30:00,25.21,25.23,25.11,25.17,196704.0,24.9183,24.9381,24.8195,24.8788,196704.0
2019-09-20 09:30:00,25.25,25.29,25.19,25.2,529200.0,24.9579,24.9974,24.8985,24.9084,529200.0
2019-09-20 10:00:00,25.2,25.26,25.18,25.2,256876.0,24.9084,24.9677,24.8887,24.9084,256876.0
2019-09-20 10:30:00,25.22,25.22,25.11,25.12,130640.0,24.9282,24.9282,24.8195,24.8294,130640.0
2019-09-20 11:00:00,25.12,25.14,25.05,25.06,65852.0,24.8294,24.8491,24.7602,24.7701,65852.0
2019-09-20 11:30:00,25.06,25.06,24.93,25.02,168536.0,24.7701,24.7701,24.6416,24.7305,168536.0
2019-09-20 12:00:00,25.03,25.05,24.98,24.99,75292.0,24.7404,24.7602,24.691,24.7009,75292.0
2019-09-20 12:30:00,24.95,24.98,24.88,24.96,108452.0,24.6613,24.691,24.5921,24.6712,108452.0
2019-09-20 13:00:00,24.98,24.98,24.46,24.73,746280.0,24.691,24.691,24.177,24.4439,746280.0
2019-09-20 13:30:00,24.7,24.72,24.56,24.69,845836.0,24.4142,24.434,24.2758,24.4043,845836.0
2019-09-20 14:00:00,24.7,24.8,24.67,24.79,248976.0,24.4142,24.5131,24.3846,24.5032,248976.0
2019-09-20 14:30:00,24.8,24.86,24.77,24.77,179244.0,24.5131,24.5724,24.4834,24.4834,179244.0
2019-09-20 15:00:00,24.78,24.83,24.74,24.74,46992.0,24.4933,24.5427,24.4538,24.4538,46992.0
2019-09-20 15:30:00,24.76,24.78,24.63,24.65,395052.0,24.4735,24.4933,24.345,24.3648,395052.0
2019-09-23 09:30:00,24.62,24.7,24.54,24.63,1011612.0,24.3351,24.4142,24.2561,24.345,1011612.0
2019-09-23 10:00:00,24.63,24.64,24.45,24.61,344344.0,24.345,24.3549,24.1671,24.3253,344344.0
2019-09-23 10:30:00,24.62,24.67,24.49,24.52,128008.0,24.3351,24.3846,24.2066,24.2363,128008.0
2019-09-23 11:00:00,24.53,24.66,24.53,24.66,179616.0,24.2462,24.3747,24.2462,24.3747,179616.0
2019-09-23 11:30:00,24.68,24.73,24.66,24.68,109936.0,24.3944,24.4439,24.3747,24.3944,109936.0
2019-09-23 12:00:00,24.67,24.75,24.67,24.74,34600.0,24.3846,24.4636,24.3846,24.4538,34600.0
2019-09-23 12:30:00,24.71,24.75,24.66,24.68,94748.0,24.4241,24.4636,24.3747,24.3944,94748.0
2019-09-23 13:00:00,24.69,24.73,24.68,24.73,88740.0,24.4043,24.4439,24.3944,24.4439,88740.0
2019-09-23 13:30:00,24.73,24.78,24.71,24.75,63944.0,24.4439,24.4933,24.4241,24.4636,63944.0
2019-09-23 14:00:00,24.74,24.75,24.7,24.71,39696.0,24.4538,24.4636,24.4142,24.4241,39696.0
2019-09-23 14:30:00,24.71,24.74,24.68,24.73,86472.0,24.4241,24.4538,24.3944,24.4439,86472.0
2019-09-23 15:00:00,24.74,24.8,24.74,24.76,102944.0,24.4538,24.5131,24.4538,24.4735,102944.0
2019-09-23 15:30:00,24.76,24.76,24.64,24.65,254184.0,24.4735,24.4735,24.3549,24.3648,254184.0
2019-09-24 09:30:00,24.89,24.98,24.82,24.94,546912.0,24.602,24.691,24.5328,24.6514,546912.0
2019-09-24 10:00:00,24.93,24.93,24.7,24.73,503108.0,24.6416,24.6416,24.4142,24.4439,503108.0
2019-09-24 10:30:00,24.73,24.8,24.61,24.67,204828.0,24.4439,24.5131,24.3253,24.3846,204828.0
2019-09-24 11:00:00,24.66,24.66,24.54,24.58,278016.0,24.3747,24.3747,24.2561,24.2956,278016.0
2019-09-24 11:30:00,24.57,24.57,24.25,24.35,750000.0,24.2857,24.2857,23.9694,24.0683,750000.0
2019-09-24 12:00:00,24.33,24.42,24.0,24.09,541232.0,24.0485,24.1375,23.7223,23.8113,541232.0
2019-09-24 12:30:00,24.09,24.1,23.86,23.9,557868.0,23.8113,23.8212,23.5839,23.6235,557868.0
2019-09-24 13:00:00,23.89,24.0,23.81,23.88,396788.0,23.6136,23.7223,23.5345,23.6037,396788.0
2019-09-24 13:30:00,23.87,24.01,23.87,23.91,187340.0,23.5938,23.7322,23.5938,23.6334,187340.0
2019-09-24 14:00:00,23.91,24.23,23.8,24.15,917152.0,23.6334,23.9497,23.5246,23.8706,917152.0
2019-09-24 14:30:00,24.17,24.18,23.94,23.98,849100.0,23.8903,23.9002,23.663,23.7025,849100.0
2019-09-24 15:00:00,23.99,24.04,23.86,23.93,313600.0,23.7124,23.7619,23.5839,23.6531,313600.0
2019-09-24 15:30:00,23.91,24.0,23.85,23.98,1005032.0,23.6334,23.7223,23.5741,23.7025,1005032.0
2019-09-25 09:30:00,23.95,24.03,23.72,23.76,678124.0,23.6729,23.752,23.4456,23.4851,678124.0
2019-09-25 10:00:00,23.77,23.89,23.55,23.86,967576.0,23.495,23.6136,23.2775,23.5839,967576.0
2019-09-25 10:30:00,23.85,24.08,23.83,24.03,432604.0,23.5741,23.8014,23.5543,23.752,432604.0
2019-09-25 11:00:00,24.05,24.19,24.05,24.1,274692.0,23.7717,23.9101,23.7717,23.8212,274692.0
2019-09-25 11:30:00,24.1,24.13,24.03,24.1,101164.0,23.8212,23.8508,23.752,23.8212,101164.0
2019-09-25 12:00:00,24.1,24.22,24.08,24.18,226836.0,23.8212,23.9398,23.8014,23.9002,226836.0
2019-09-25 12:30:00,24.2,24.23,24.14,24.17,114064.0,23.92,23.9497,23.8607,23.8903,114064.0
2019-09-25 13:00:00,24.18,24.25,24.17,24.2,60608.0,23.9002,23.9694,23.8903,23.92,60608.0
2019-09-25 13:30:00,24.19,24.3,24.18,24.27,73272.0,23.9101,24.0188,23.9002,23.9892,73272.0
2019-09-25 14:00:00,24.28,24.38,24.27,24.36,303124.0,23.9991,24.0979,23.9892,24.0781,303124.0
2019-09-25 14:30:00,24.35,24.49,24.34,24.47,185080.0,24.0683,24.2066,24.0584,24.1869,185080.0
2019-09-25 15:00:00,24.47,24.58,24.46,24.57,141396.0,24.1869,24.2956,24.177,24.2857,141396.0
2019-09-25 15:30:00,24.56,24.66,24.53,24.53,663708.0,24.2758,24.3747,24.2462,24.2462,663708.0
2019-09-26 09:30:00,24.49,24.49,24.18,24.22,737736.0,24.2066,24.2066,23.9002,23.9398,737736.0
2019-09-26 10:00:00,24.21,24.33,24.14,24.25,417968.0,23.9299,24.0485,23.8607,23.9694,417968.0
2019-09-26 10:30:00,24.27,24.37,24.17,24.22,295472.0,23.9892,24.088,23.8903,23.9398,295472.0
2019-09-26 11:00:00,24.21,24.22,23.99,24.09,401116.0,23.9299,23.9398,23.7124,23.8113,401116.0
2019-09-26 11:30:00,24.1,24.15,24.04,24.1,177100.0,23.8212,23.8706,23.7619,23.8212,177100.0
2019-09-26 12:00:00,24.09,24.28,24.04,24.26,350904.0,23.8113,23.9991,23.7619,23.9793,350904.0
2019-09-26 12:30:00,24.24,24.25,24.16,24.19,104856.0,23.9595,23.9694,23.8805,23.9101,104856.0
2019-09-26 13:00:00,24.2,24.24,24.11,24.14,125548.0,23.92,23.9595,23.831,23.8607,125548.0
2019-09-26 13:30:00,24.14,24.26,24.13,24.26,166540.0,23.8607,23.9793,23.8508,23.9793,166540.0
2019-09-26 14:00:00,24.28,24.4,24.28,24.34,407932.0,23.9991,24.1177,23.9991,24.0584,407932.0
2019-09-26 14:30:00,24.36,24.38,24.28,24.29,125348.0,24.0781,24.0979,23.9991,24.009,125348.0
2019-09-26 15:00:00,24.3,24.44,24.3,24.42,279896.0,24.0188,24.1572,24.0188,24.1375,279896.0
2019-09-26 15:30:00,24.43,24.5,24.29,24.35,490652.0,24.1473,24.2165,24.009,24.0683,490652.0
2019-09-27 09:30:00,24.43,24.46,24.11,24.16,445000.0,24.1473,24.177,23.831,23.8805,445000.0
2019-09-27 10:00:00,24.17,24.18,24.05,24.18,231108.0,23.8903,23.9002,23.7717,23.9002,231108.0
2019-09-27 10:30:00,24.18,24.32,24.11,24.32,219664.0,23.9002,24.0386,23.831,24.0386,219664.0
2019-09-27 11:00:00,24.3,24.36,24.29,24.33,97096.0,24.0188,24.0781,24.009,24.0485,97096.0
2019-09-27 11:30:00,24.33,24.33,23.83,24.15,762008.0,24.0485,24.0485,23.5543,23.8706,762008.0
2019-09-27 12:00:00,24.14,24.17,23.99,24.02,187376.0,23.8607,23.8903,23.7124,23.7421,187376.0
2019-09-27 12:30:00,23.99,24.04,23.72,23.72,302736.0,23.7124,23.7619,23.4456,23.4456,302736.0
2019-09-27 13:00:00,23.72,23.85,23.68,23.75,492212.0,23.4456,23.5741,23.406,23.4752,492212.0
2019-09-27 13:30:00,23.75,23.8,23.65,23.77,259792.0,23.4752,23.5246,23.3764,23.495,259792.0
2019-09-27 14:00:00,23.74,23.77,23.59,23.64,273592.0,23.4653,23.495,23.3171,23.3665,273592.0
2019-09-27 14:30:00,23.6,23.64,23.42,23.48,490060.0,23.3269,23.3665,23.149,23.2083,490060.0
2019-09-27 15:00:00,23.49,23.65,23.47,23.59,439596.0,23.2182,23.3764,23.1984,23.3171,439596.0
2019-09-27 15:30:00,23.58,23.79,23.58,23.77,769604.0,23.3072,23.5147,23.3072,23.495,769604.0
2019-09-30 09:30:00,23.92,24.05,23.85,23.98,605844.0,23.6432,23.7717,23.5741,23.7025,605844.0
2019-09-30 10:00:00,23.98,24.09,23.95,23.99,191132.0,23.7025,23.8113,23.6729,23.7124,191132.0
2019-09-30 10:30:00,23.99,24.04,23.92,24.02,394412.0,23.7124,23.7619,23.6432,23.7421,394412.0
2019-09-30 11:00:00,24.03,24.11,23.98,24.1,223624.0,23.752,23.831,23.7025,23.8212,223624.0
2019-09-30 11:30:00,24.11,24.12,24.07,24.09,87160.0,23.831,23.8409,23.7915,23.8113,87160.0
2019-09-30 12:00:00,24.1,24.22,24.1,24.22,136060.0,23.8212,23.9398,23.8212,23.9398,136060.0
2019-09-30 12:30:00,24.23,24.26,24.2,24.23,100084.0,23.9497,23.9793,23.92,23.9497,100084.0
2019-09-30 13:00:00,24.23,24.25,24.18,24.2,64116.0,23.9497,23.9694,23.9002,23.92,64116.0
2019-09-30 13:30:00,24.2,24.25,24.19,24.23,63720.0,23.92,23.9694,23.9101,23.9497,63720.0
2019-09-30 14:00:00,24.22,24.24,24.2,24.2,107840.0,23.9398,23.9595,23.92,23.92,107840.0
2019-09-30 14:30:00,24.2,24.22,24.16,24.16,84880.0,23.92,23.9398,23.8805,23.8805,84880.0
2019-09-30 15:00:00,24.16,24.18,24.13,24.15,117376.0,23.8805,23.9002,23.8508,23.8706,117376.0
2019-09-30 15:30:00,24.14,24.21,24.08,24.18,1670620.0,23.8607,23.9299,23.8014,23.9002,1670620.0
2019-10-01 09:30:00,24.36,24.64,24.36,24.6,744996.0,24.0781,24.3549,24.0781,24.3154,744996.0
2019-10-01 10:00:00,24.58,24.59,24.13,24.28,1111664.0,24.2956,24.3055,23.8508,23.9991,1111664.0
2019-10-01 10:30:00,24.25,24.28,24.05,24.05,208680.0,23.9694,23.9991,23.7717,23.7717,208680.0
2019-10-01 11:00:00,24.04,24.13,23.99,24.13,362508.0,23.7619,23.8508,23.7124,23.8508,362508.0
2019-10-01 11:30:00,24.13,24.14,23.93,23.98,187344.0,23.8508,23.8607,23.6531,23.7025,187344.0
2019-10-01 12:00:00,23.96,23.96,23.84,23.88,313804.0,23.6828,23.6828,23.5642,23.6037,313804.0
2019-10-01 12:30:00,23.89,23.97,23.88,23.91,122132.0,23.6136,23.6927,23.6037,23.6334,122132.0
2019-10-01 13:00:00,23.9,23.92,23.79,23.81,226508.0,23.6235,23.6432,23.5147,23.5345,226508.0
2019-10-01 13:30:00,23.78,23.8,23.72,23.76,181484.0,23.5049,23.5246,23.4456,23.4851,181484.0
2019-10-01 14:00:00,23.77,23.87,23.74,23.84,147156.0,23.495,23.5938,23.4653,23.5642,147156.0
2019-10-01 14:30:00,23.83,23.97,23.83,23.91,269636.0,23.5543,23.6927,23.5543,23.6334,269636.0
2019-10-01 15:00:00,23.93,23.98,23.85,23.92,121132.0,23.6531,23.7025,23.5741,23.6432,121132.0
2019-10-01 15:30:00,23.87,23.91,23.75,23.76,741984.0,23.5938,23.6334,23.4752,23.4851,741984.0
2019-10-02 09:30:00,23.48,23.48,23.11,23.2,874652.0,23.2083,23.2083,22.8426,22.9316,874652.0
2019-10-02 10:00:00,23.19,23.27,23.05,23.16,395928.0,22.9217,23.0008,22.7833,22.892,395928.0
2019-10-02 10:30:00,23.14,23.14,22.91,23.0,865068.0,22.8723,22.8723,22.6449,22.7339,865068.0
2019-10-02 11:00:00,22.99,23.08,22.92,22.93,183532.0,22.724,22.813,22.6548,22.6647,183532.0
2019-10-02 11:30:00,22.96,22.97,22.84,22.94,356916.0,22.6943,22.7042,22.5757,22.6746,356916.0
2019-10-02 12:00:00,22.94,22.94,22.82,22.86,91036.0,22.6746,22.6746,22.556,22.5955,91036.0
2019-10-02 12:30:00,22.86,22.88,22.73,22.77,291020.0,22.5955,22.6153,22.467,22.5065,291020.0
2019-10-02 13:00:00,22.75,22.92,22.74,22.89,246852.0,22.4868,22.6548,22.4769,22.6252,246852.0
2019-10-02 13:30:00,22.89,22.91,22.78,22.82,172320.0,22.6252,22.6449,22.5164,22.556,172320.0
2019-10-02 14:00:00,22.8,22.97,22.79,22.92,296664.0,22.5362,22.7042,22.5263,22.6548,296664.0
2019-10-02 14:30:00,22.92,23.03,22.88,22.99,324360.0,22.6548,22.7635,22.6153,22.724,324360.0
2019-10-02 15:00:00,23.04,23.12,22.94,23.02,481308.0,22.7734,22.8525,22.6746,22.7537,481308.0
2019-10-02 15:30:00,23.01,23.08,22.9,22.97,872988.0,22.7438,22.813,22.635,22.7042,872988.0
2019-10-03 09:30:00,22.98,23.08,22.88,23.0,609080.0,22.7141,22.813,22.6153,22.7339,609080.0
2019-10-03 10:00:00,22.98,22.99,22.41,22.81,1484736.0,22.7141,22.724,22.1507,22.5461,1484736.0
2019-10-03 10:30:00,22.82,22.92,22.68,22.88,518060.0,22.556,22.6548,22.4176,22.6153,518060.0
2019-10-03 11:00:00,22.88,23.3,22.84,23.19,991716.0,22.6153,23.0304,22.5757,22.9217,991716.0
2019-10-03 11:30:00,23.18,23.19,23.07,23.09,180040.0,22.9118,22.9217,22.8031,22.8228,180040.0
2019-10-03 12:00:00,23.1,23.32,23.1,23.3,291548.0,22.8327,23.0502,22.8327,23.0304,291548.0
2019-10-03 12:30:00,23.28,23.4,23.25,23.38,300220.0,23.0106,23.1293,22.981,23.1095,300220.0
2019-10-03 13:00:00,23.37,23.41,23.33,23.36,134732.0,23.0996,23.1391,23.0601,23.0897,134732.0
2019-10-03 13:30:00,23.36,23.5,23.35,23.46,262736.0,23.0897,23.2281,23.0798,23.1886,262736.0
2019-10-03 14:00:00,23.47,23.5,23.4,23.47,187884.0,23.1984,23.2281,23.1293,23.1984,187884.0
2019-10-03 14:30:00,23.48,23.48,23.41,23.42,242052.0,23.2083,23.2083,23.1391,23.149,242052.0
2019-10-03 15:00:00,23.42,23.42,23.33,23.36,343808.0,23.149,23.149,23.0601,23.0897,343808.0
2019-10-03 15:30:00,23.36,23.5,23.31,23.49,720136.0,23.0897,23.2281,23.0403,23.2182,720136.0
2019-10-04 09:30:00,23.7,23.9,23.68,23.89,891948.0,23.4258,23.6235,23.406,23.6136,891948.0
2019-10-04 10:00:00,23.89,23.95,23.81,23.81,342428.0,23.6136,23.6729,23.5345,23.5345,342428.0
2019-10-04 10:30:00,23.82,23.87,23.72,23.82,255024.0,23.5444,23.5938,23.4456,23.5444,255024.0
2019-10-04 11:00:00,23.8,23.93,23.78,23.91,366480.0,23.5246,23.6531,23.5049,23.6334,366480.0
2019-10-04 11:30:00,23.92,24.06,23.92,24.02,303724.0,23.6432,23.7816,23.6432,23.7421,303724.0
2019-10-04 12:00:00,24.01,24.04,23.97,24.0,68536.0,23.7322,23.7619,23.6927,23.7223,68536.0
2019-10-04 12:30:00,24.0,24.03,23.98,24.0,159012.0,23.7223,23.752,23.7025,23.7223,159012.0
2019-10-04 13:00:00,23.98,24.03,23.98,24.02,49696.0,23.7025,23.752,23.7025,23.7421,49696.0
2019-10-04 13:30:00,24.02,24.08,23.98,23.99,192740.0,23.7421,23.8014,23.7025,23.7124,192740.0
2019-10-04 14:00:00,24.0,24.08,23.98,24.08,98536.0,23.7223,23.8014,23.7025,23.8014,98536.0
2019-10-04 14:30:00,24.09,24.13,24.08,24.11,80064.0,23.8113,23.8508,23.8014,23.831,80064.0
2019-10-04 15:00:00,24.1,24.13,24.08,24.09,102636.0,23.8212,23.8508,23.8014,23.8113,102636.0
2019-10-04 15:30:00,24.1,24.23,24.1,24.18,562796.0,23.8212,23.9497,23.8212,23.9002,562796.0
2019-10-07 09:30:00,24.02,24.12,23.92,24.01,540416.0,23.7421,23.8409,23.6432,23.7322,540416.0
2019-10-07 10:00:00,24.02,24.17,23.98,24.16,288812.0,23.7421,23.8903,23.7025,23.8805,288812.0
2019-10-07 10:30:00,24.16,24.23,24.1,24.22,250128.0,23.8805,23.9497,23.8212,23.9398,250128.0
2019-10-07 11:00:00,24.23,24.31,24.22,24.23,316012.0,23.9497,24.0287,23.9398,23.9497,316012.0
2019-10-07 11:30:00,24.25,24.32,24.22,24.32,49872.0,23.9694,24.0386,23.9398,24.0386,49872.0
2019-10-07 12:00:00,24.3,24.31,24.2,24.21,114160.0,24.0188,24.0287,23.92,23.9299,114160.0
2019-10-07 12:30:00,24.19,24.25,24.19,24.21,39600.0,23.9101,23.9694,23.9101,23.9299,39600.0
2019-10-07 13:00:00,24.25,24.25,24.1,24.16,86336.0,23.9694,23.9694,23.8212,23.8805,86336.0
2019-10-07 13:30:00,24.17,24.4,24.16,24.35,497720.0,23.8903,24.1177,23.8805,24.0683,497720.0
2019-10-07 14:00:00,24.34,24.35,24.17,24.2,207524.0,24.0584,24.0683,23.8903,23.92,207524.0
2019-10-07 14:30:00,24.19,24.2,24.02,24.11,289388.0,23.9101,23.92,23.7421,23.831,289388.0
2019-10-07 15:00:00,24.11,24.18,24.08,24.16,120900.0,23.831,23.9002,23.8014,23.8805,120900.0
2019-10-07 15:30:00,24.16,24.16,23.99,24.0,389228.0,23.8805,23.8805,23.7124,23.7223,389228.0
2019-10-08 09:30:00,23.7,23.74,23.43,23.46,968500.0,23.4258,23.4653,23.1589,23.1886,968500.0
2019-10-08 10:00:00,23.45,23.49,23.32,23.42,480548.0,23.1787,23.2182,23.0502,23.149,480548.0
2019-10-08 10:30:00,23.41,23.57,23.38,23.57,381724.0,23.1391,23.2973,23.1095,23.2973,381724.0
2019-10-08 11:00:00,23.57,23.63,23.45,23.46,202276.0,23.2973,23.3566,23.1787,23.1886,202276.0
2019-10-08 11:30:00,23.44,23.52,23.38,23.49,236976.0,23.1688,23.2479,23.1095,23.2182,236976.0
2019-10-08 12:00:00,23.48,23.6,23.45,23.57,95204.0,23.2083,23.3269,23.1787,23.2973,95204.0
2019-10-08 12:30:00,23.56,23.78,23.54,23.63,150972.0,23.2874,23.5049,23.2676,23.3566,150972.0
2019-10-08 13:00:00,23.64,23.68,23.58,23.68,167428.0,23.3665,23.406,23.3072,23.406,167428.0
2019-10-08 13:30:00,23.68,23.75,23.63,23.68,104624.0,23.406,23.4752,23.3566,23.406,104624.0
2019-10-08 14:00:00,23.67,23.67,23.6,23.65,101436.0,23.3961,23.3961,23.3269,23.3764,101436.0
2019-10-08 14:30:00,23.67,23.91,23.47,23.6,766672.0,23.3961,23.6334,23.1984,23.3269,766672.0
2019-10-08 15:00:00,23.61,23.72,23.48,23.6,436696.0,23.3368,23.4456,23.2083,23.3269,436696.0
2019-10-08 15:30:00,23.6,23.62,23.25,23.26,1003304.0,23.3269,23.3467,22.981,22.9909,1003304.0
2019-10-09 09:30:00,23.67,23.75,23.54,23.61,536616.0,23.3961,23.4752,23.2676,23.3368,536616.0
2019-10-09 10:00:00,23.62,23.71,23.59,23.7,214876.0,23.3467,23.4357,23.3171,23.4258,214876.0
2019-10-09 10:30:00,23.71,23.73,23.66,23.71,158648.0,23.4357,23.4554,23.3862,23.4357,158648.0
2019-10-09 11:00:00,23.73,23.75,23.6,23.64,310940.0,23.4554,23.4752,23.3269,23.3665,310940.0
2019-10-09 11:30:00,23.65,23.81,23.64,23.75,222040.0,23.3764,23.5345,23.3665,23.4752,222040.0
2019-10-09 12:00:00,23.75,23.8,23.74,23.74,83940.0,23.4752,23.5246,23.4653,23.4653,83940.0
2019-10-09 12:30:00,23.77,23.81,23.75,23.81,31172.0,23.495,23.5345,23.4752,23.5345,31172.0
2019-10-09 13:00:00,23.82,23.89,23.74,23.75,280596.0,23.5444,23.6136,23.4653,23.4752,280596.0
2019-10-09 13:30:00,23.76,23.83,23.76,23.8,57140.0,23.4851,23.5543,23.4851,23.5246,57140.0
2019-10-09 14:00:00,23.79,23.86,23.75,23.82,110600.0,23.5147,23.5839,23.4752,23.5444,110600.0
2019-10-09 14:30:00,23.83,23.93,23.83,23.9,171700.0,23.5543,23.6531,23.5543,23.6235,171700.0
2019-10-09 15:00:00,23.9,23.94,23.89,23.92,147956.0,23.6235,23.663,23.6136,23.6432,147956.0
2019-10-09 15:30:00,23.92,23.96,23.74,23.77,705928.0,23.6432,23.6828,23.4653,23.495,705928.0
2019-10-10 09:30:00,23.74,24.14,23.73,24.11,714660.0,23.4653,23.8607,23.4554,23.831,714660.0
2019-10-10 10:00:00,24.12,24.16,24.03,24.08,434820.0,23.8409,23.8805,23.752,23.8014,434820.0
2019-10-10 10:30:00,24.1,24.22,24.07,24.22,82612.0,23.8212,23.9398,23.7915,23.9398,82612.0
2019-10-10 11:00:00,24.23,24.29,24.2,24.25,192444.0,23.9497,24.009,23.92,23.9694,192444.0
2019-10-10 11:30:00,24.24,24.26,24.21,24.25,93060.0,23.9595,23.9793,23.9299,23.9694,93060.0
2019-10-10 12:00:00,24.23,24.24,24.06,24.06,136888.0,23.9497,23.9595,23.7816,23.7816,136888.0
2019-10-10 12:30:00,24.05,24.08,23.97,24.08,179056.0,23.7717,23.8014,23.6927,23.8014,179056.0
2019-10-10 13:00:00,24.06,24.06,24.01,24.03,102280.0,23.7816,23.7816,23.7322,23.752,102280.0
2019-10-10 13:30:00,24.02,24.11,23.93,24.07,116704.0,23.7421,23.831,23.6531,23.7915,116704.0
2019-10-10 14:00:00,24.07,24.08,23.81,23.99,187736.0,23.7915,23.8014,23.5345,23.7124,187736.0
2019-10-10 14:30:00,24.01,24.04,23.96,24.01,69788.0,23.7322,23.7619,23.6828,23.7322,69788.0
2019-10-10 15:00:00,24.03,24.09,24.0,24.09,142708.0,23.752,23.8113,23.7223,23.8113,142708.0
2019-10-10 15:30:00,24.1,24.14,24.03,24.1,377572.0,23.8212,23.8607,23.752,23.8212,377572.0
2019-10-11 09:30:00,24.65,24.91,24.65,24.84,842580.0,24.3648,24.6218,24.3648,24.5526,842580.0
2019-10-11 10:00:00,24.85,24.95,24.85,24.95,610288.0,24.5625,24.6613,24.5625,24.6613,610288.0
2019-10-11 10:30:00,24.95,24.98,24.88,24.93,311000.0,24.6613,24.691,24.5921,24.6416,311000.0
2019-10-11 11:00:00,24.94,25.0,24.93,25.0,404168.0,24.6514,24.7107,24.6416,24.7107,404168.0
2019-10-11 11:30:00,25.0,25.06,24.88,24.91,480860.0,24.7107,24.7701,24.5921,24.6218,480860.0
2019-10-11 12:00:00,24.93,24.93,24.83,24.89,201772.0,24.6416,24.6416,24.5427,24.602,201772.0
2019-10-11 12:30:00,24.88,24.95,24.63,24.93,520840.0,24.5921,24.6613,24.345,24.6416,520840.0
2019-10-11 13:00:00,24.93,25.03,24.86,24.92,468560.0,24.6416,24.7404,24.5724,24.6317,468560.0
2019-10-11 13:30:00,24.93,25.03,24.86,25.02,209204.0,24.6416,24.7404,24.5724,24.7305,209204.0
2019-10-11 14:00:00,25.02,25.04,24.94,25.02,207624.0,24.7305,24.7503,24.6514,24.7305,207624.0
2019-10-11 14:30:00,25.03,25.06,25.02,25.04,118932.0,24.7404,24.7701,24.7305,24.7503,118932.0
2019-10-11 15:00:00,25.02,25.06,25.0,25.05,179252.0,24.7305,24.7701,24.7107,24.7602,179252.0
2019-10-11 15:30:00,25.05,25.11,24.69,24.71,1405372.0,24.7602,24.8195,24.4043,24.4241,1405372.0
2019-10-14 09:30:00,24.64,24.78,24.61,24.74,582512.0,24.3549,24.4933,24.3253,24.4538,582512.0
2019-10-14 10:00:00,24.75,24.84,24.7,24.72,182368.0,24.4636,24.5526,24.4142,24.434,182368.0
2019-10-14 10:30:00,24.74,24.86,24.74,24.86,174100.0,24.4538,24.5724,24.4538,24.5724,174100.0
2019-10-14 11:00:00,24.86,24.86,24.76,24.77,116728.0,24.5724,24.5724,24.4735,24.4834,116728.0
2019-10-14 11:30:00,24.79,24.82,24.78,24.78,170460.0,24.5032,24.5328,24.4933,24.4933,170460.0
2019-10-14 12:00:00,24.78,24.78,24.72,24.72,49168.0,24.4933,24.4933,24.434,24.434,49168.0
2019-10-14 12:30:00,24.72,24.76,24.7,24.7,68696.0,24.434,24.4735,24.4142,24.4142,68696.0
2019-10-14 13:00:00,24.72,24.78,24.72,24.75,18700.0,24.434,24.4933,24.434,24.4636,18700.0
2019-10-14 13:30:00,24.74,24.79,24.71,24.77,66252.0,24.4538,24.5032,24.4241,24.4834,66252.0
2019-10-14 14:00:00,24.8,24.83,24.77,24.82,54108.0,24.5131,24.5427,24.4834,24.5328,54108.0
2019-10-14 14:30:00,24.81,24.82,24.78,24.8,90772.0,24.5229,24.5328,24.4933,24.5131,90772.0
2019-10-14 15:00:00,24.79,24.83,24.76,24.8,93120.0,24.5032,24.5427,24.4735,24.5131,93120.0
2019-10-14 15:30:00,24.79,24.79,24.72,24.72,238476.0,24.5032,24.5032,24.434,24.434,238476.0
2019-10-15 09:30:00,24.86,25.03,24.84,24.98,331028.0,24.5724,24.7404,24.5526,24.691,331028.0
2019-10-15 10:00:00,24.98,25.19,24.98,25.16,535900.0,24.691,24.8985,24.691,24.8689,535900.0
2019-10-15 10:30:00,25.17,25.34,25.15,25.33,437744.0,24.8788,25.0468,24.859,25.0369,437744.0
2019-10-15 11:00:00,25.36,25.36,25.23,25.3,268640.0,25.0666,25.0666,24.9381,25.0073,268640.0
2019-10-15 11:30:00,25.31,25.31,25.22,25.31,208992.0,25.0172,25.0172,24.9282,25.0172,208992.0
2019-10-15 12:00:00,25.32,25.35,25.28,25.29,181708.0,25.027,25.0567,24.9875,24.9974,181708.0
2019-10-15 12:30:00,25.28,25.33,25.28,25.33,62444.0,24.9875,25.0369,24.9875,25.0369,62444.0
2019-10-15 13:00:00,25.34,25.38,25.33,25.35,135852.0,25.0468,25.0863,25.0369,25.0567,135852.0
2019-10-15 13:30:00,25.36,25.43,25.35,25.42,125172.0,25.0666,25.1358,25.0567,25.1259,125172.0
2019-10-15 14:00:00,25.43,25.45,25.4,25.44,166276.0,25.1358,25.1555,25.1061,25.1457,166276.0
2019-10-15 14:30:00,25.43,25.45,25.38,25.38,97564.0,25.1358,25.1555,25.0863,25.0863,97564.0
2019-10-15 15:00:00,25.39,25.41,25.35,25.4,75556.0,25.0962,25.116,25.0567,25.1061,75556.0
2019-10-15 15:30:00,25.41,25.41,25.32,25.34,286036.0,25.116,25.116,25.027,25.0468,286036.0
2019-10-16 09:30:00,25.19,25.23,25.11,25.13,717376.0,24.8985,24.9381,24.8195,24.8392,717376.0
2019-10-16 10:00:00,25.14,25.25,25.06,25.23,278416.0,24.8491,24.9579,24.7701,24.9381,278416.0
2019-10-16 10:30:00,25.23,25.3,25.2,25.29,200716.0,24.9381,25.0073,24.9084,24.9974,200716.0
2019-10-16 11:00:00,25.29,25.33,25.22,25.22,108424.0,24.9974,25.0369,24.9282,24.9282,108424.0
2019-10-16 11:30:00,25.22,25.27,25.15,25.21,185848.0,24.9282,24.9776,24.859,24.9183,185848.0
2019-10-16 12:00:00,25.23,25.24,25.16,25.16,25392.0,24.9381,24.948,24.8689,24.8689,25392.0
2019-10-16 12:30:00,25.18,25.18,25.12,25.12,43228.0,24.8887,24.8887,24.8294,24.8294,43228.0
2019-10-16 13:00:00,25.14,25.17,25.09,25.11,45120.0,24.8491,24.8788,24.7997,24.8195,45120.0
2019-10-16 13:30:00,25.13,25.17,25.11,25.11,148388.0,24.8392,24.8788,24.8195,24.8195,148388.0
2019-10-16 14:00:00,25.12,25.17,25.1,25.16,65312.0,24.8294,24.8788,24.8096,24.8689,65312.0
2019-10-16 14:30:00,25.18,25.22,25.18,25.21,79908.0,24.8887,24.9282,24.8887,24.9183,79908.0
2019-10-16 15:00:00,25.21,25.21,25.13,25.15,181424.0,24.9183,24.9183,24.8392,24.859,181424.0
2019-10-16 15:30:00,25.15,25.24,25.15,25.21,284880.0,24.859,24.948,24.859,24.9183,284880.0
2019-10-17 09:30:00,25.52,25.59,25.44,25.53,498616.0,25.2247,25.2939,25.1457,25.2346,498616.0
2019-10-17 10:00:00,25.54,25.54,25.38,25.42,254408.0,25.2445,25.2445,25.0863,25.1259,254408.0
2019-10-17 10:30:00,25.42,25.43,25.26,25.32,213252.0,25.1259,25.1358,24.9677,25.027,213252.0
2019-10-17 11:00:00,25.25,25.36,25.19,25.3,230872.0,24.9579,25.0666,24.8985,25.0073,230872.0
2019-10-17 11:30:00,25.32,25.32,25.18,25.22,222080.0,25.027,25.027,24.8887,24.9282,222080.0
2019-10-17 12:00:00,25.23,25.27,25.17,25.27,103920.0,24.9381,24.9776,24.8788,24.9776,103920.0
2019-10-17 12:30:00,25.25,25.31,25.25,25.31,55836.0,24.9579,25.0172,24.9579,25.0172,55836.0
2019-10-17 13:00:00,25.31,25.34,25.27,25.31,68108.0,25.0172,25.0468,24.9776,25.0172,68108.0
2019-10-17 13:30:00,25.32,25.36,25.32,25.34,45848.0,25.027,25.0666,25.027,25.0468,45848.0
2019-10-17 14:00:00,25.35,25.36,25.28,25.36,109100.0,25.0567,25.0666,24.9875,25.0666,109100.0
2019-10-17 14:30:00,25.35,25.39,25.3,25.36,98100.0,25.0567,25.0962,25.0073,25.0666,98100.0
2019-10-17 15:00:00,25.37,25.38,25.32,25.34,44356.0,25.0765,25.0863,25.027,25.0468,44356.0
2019-10-17 15:30:00,25.35,25.39,25.31,25.35,368760.0,25.0567,25.0962,25.0172,25.0567,368760.0
2019-10-18 09:30:00,25.29,25.37,25.26,25.31,227884.0,24.9974,25.0765,24.9677,25.0172,227884.0
2019-10-18 10:00:00,25.31,25.32,25.15,25.16,274168.0,25.0172,25.027,24.859,24.8689,274168.0
2019-10-18 10:30:00,25.17,25.17,25.0,25.07,350980.0,24.8788,24.8788,24.7107,24.7799,350980.0
2019-10-18 11:00:00,25.07,25.11,25.02,25.07,111992.0,24.7799,24.8195,24.7305,24.7799,111992.0
2019-10-18 11:30:00,25.07,25.1,24.79,24.79,541756.0,24.7799,24.8096,24.5032,24.5032,541756.0
2019-10-18 12:00:00,24.78,24.86,24.6,24.66,477648.0,24.4933,24.5724,24.3154,24.3747,477648.0
2019-10-18 12:30:00,24.65,24.81,24.62,24.79,188500.0,24.3648,24.5229,24.3351,24.5032,188500.0
2019-10-18 13:00:00,24.79,24.94,24.79,24.88,232016.0,24.5032,24.6514,24.5032,24.5921,232016.0
2019-10-18 13:30:00,24.88,24.97,24.86,24.93,191232.0,24.5921,24.6811,24.5724,24.6416,191232.0
2019-10-18 14:00:00,24.95,25.0,24.91,24.97,124032.0,24.6613,24.7107,24.6218,24.6811,124032.0
2019-10-18 14:30:00,24.97,24.98,24.92,24.98,68400.0,24.6811,24.691,24.6317,24.691,68400.0
2019-10-18 15:00:00,24.99,25.08,24.98,25.0,218232.0,24.7009,24.7898,24.691,24.7107,218232.0
2019-10-18 15:30:00,25.0,25.03,24.87,24.87,658748.0,24.7107,24.7404,24.5822,24.5822,658748.0
2019-10-21 09:30:00,25.11,25.23,25.03,25.05,479960.0,24.8195,24.9381,24.7404,24.7602,479960.0
2019-10-21 10:00:00,25.09,25.15,24.99,25.14,216464.0,24.7997,24.859,24.7009,24.8491,216464.0
2019-10-21 10:30:00,25.15,25.21,25.1,25.17,121576.0,24.859,24.9183,24.8096,24.8788,121576.0
2019-10-21 11:00:00,25.17,25.24,25.17,25.23,159248.0,24.8788,24.948,24.8788,24.9381,159248.0
2019-10-21 11:30:00,25.23,25.23,25.16,25.2,107356.0,24.9381,24.9381,24.8689,24.9084,107356.0
2019-10-21 12:00:00,25.18,25.24,25.17,25.24,56548.0,24.8887,24.948,24.8788,24.948,56548.0
2019-10-21 12:30:00,25.25,25.27,25.23,25.24,119204.0,24.9579,24.9776,24.9381,24.948,119204.0
2019-10-21 13:00:00,25.23,25.25,25.22,25.25,73444.0,24.9381,24.9579,24.9282,24.9579,73444.0
2019-10-21 13:30:00,25.26,25.26,25.22,25.23,30048.0,24.9677,24.9677,24.9282,24.9381,30048.0
2019-10-21 14:00:00,25.24,25.29,25.24,25.25,58376.0,24.948,24.9974,24.948,24.9579,58376.0
2019-10-21 14:30:00,25.24,25.27,25.24,25.27,24996.0,24.948,24.9776,24.948,24.9776,24996.0
2019-10-21 15:00:00,25.26,25.28,25.25,25.26,37516.0,24.9677,24.9875,24.9579,24.9677,37516.0
2019-10-21 15:30:00,25.27,25.33,25.25,25.3,300628.0,24.9776,25.0369,24.9579,25.0073,300628.0
2019-10-22 09:30:00,25.47,25.56,25.38,25.45,394460.0,25.1753,25.2643,25.0863,25.1555,394460.0
2019-10-22 10:00:00,25.46,25.48,25.37,25.4,248912.0,25.1654,25.1852,25.0765,25.1061,248912.0
2019-10-22 10:30:00,25.42,25.45,25.36,25.36,168984.0,25.1259,25.1555,25.0666,25.0666,168984.0
2019-10-22 11:00:00,25.36,25.39,25.22,25.22,87548.0,25.0666,25.0962,24.9282,24.9282,87548.0
2019-10-22 11:30:00,25.2,25.27,25.14,25.15,84120.0,24.9084,24.9776,24.8491,24.859,84120.0
2019-10-22 12:00:00,25.14,25.26,25.14,25.25,144804.0,24.8491,24.9677,24.8491,24.9579,144804.0
2019-10-22 12:30:00,25.25,25.27,25.22,25.26,51652.0,24.9579,24.9776,24.9282,24.9677,51652.0
2019-10-22 13:00:00,25.26,25.26,25.18,25.23,35556.0,24.9677,24.9677,24.8887,24.9381,35556.0
2019-10-22 13:30:00,25.2,25.24,25.11,25.14,92616.0,24.9084,24.948,24.8195,24.8491,92616.0
2019-10-22 14:00:00,25.14,25.22,25.13,25.14,40012.0,24.8491,24.9282,24.8392,24.8491,40012.0
2019-10-22 14:30:00,25.19,25.19,24.98,25.0,372668.0,24.8985,24.8985,24.691,24.7107,372668.0
2019-10-22 15:00:00,25.03,25.04,24.96,25.02,139836.0,24.7404,24.7503,24.6712,24.7305,139836.0
2019-10-22 15:30:00,25.03,25.07,24.88,24.89,384708.0,24.7404,24.7799,24.5921,24.602,384708.0
2019-10-23 09:30:00,24.77,24.92,24.71,24.87,491496.0,24.4834,24.6317,24.4241,24.5822,491496.0
2019-10-23 10:00:00,24.88,24.88,24.75,24.81,150456.0,24.5921,24.5921,24.4636,24.5229,150456.0
2019-10-23 10:30:00,24.82,24.95,24.71,24.92,166392.0,24.5328,24.6613,24.4241,24.6317,166392.0
2019-10-23 11:00:00,24.92,24.99,24.89,24.97,121044.0,24.6317,24.7009,24.602,24.6811,121044.0
2019-10-23 11:30:00,24.99,24.99,24.88,24.88,51160.0,24.7009,24.7009,24.5921,24.5921,51160.0
2019-10-23 12:00:00,24.87,24.89,24.83,24.87,50500.0,24.5822,24.602,24.5427,24.5822,50500.0
2019-10-23 12:30:00,24.86,24.93,24.86,24.92,46504.0,24.5724,24.6416,24.5724,24.6317,46504.0
2019-10-23 13:00:00,24.93,24.95,24.88,24.9,9168.0,24.6416,24.6613,24.5921,24.6119,9168.0
2019-10-23 13:30:00,24.91,24.93,24.91,24.91,6240.0,24.6218,24.6416,24.6218,24.6218,6240.0
2019-10-23 14:00:00,24.9,24.9,24.78,24.78,30764.0,24.6119,24.6119,24.4933,24.4933,30764.0
2019-10-23 14:30:00,24.8,24.84,24.78,24.82,64560.0,24.5131,24.5526,24.4933,24.5328,64560.0
2019-10-23 15:00:00,24.85,24.89,24.81,24.89,14180.0,24.5625,24.602,24.5229,24.602,14180.0
2019-10-23 15:30:00,24.9,24.99,24.9,24.98,430428.0,24.6119,24.7009,24.6119,24.691,430428.0
2019-10-24 09:30:00,25.34,25.38,25.18,25.2,545656.0,25.0468,25.0863,24.8887,24.9084,545656.0
2019-10-24 10:00:00,25.2,25.24,25.11,25.21,310864.0,24.9084,24.948,24.8195,24.9183,310864.0
2019-10-24 10:30:00,25.2,25.28,25.15,25.28,123896.0,24.9084,24.9875,24.859,24.9875,123896.0
2019-10-24 11:00:00,25.29,25.41,25.28,25.4,218488.0,24.9974,25.116,24.9875,25.1061,218488.0
2019-10-24 11:30:00,25.41,25.48,25.38,25.46,318820.0,25.116,25.1852,25.0863,25.1654,318820.0
2019-10-24 12:00:00,25.47,25.49,25.27,25.35,212896.0,25.1753,25.1951,24.9776,25.0567,212896.0
2019-10-24 12:30:00,25.36,25.44,25.36,25.4,213744.0,25.0666,25.1457,25.0666,25.1061,213744.0
2019-10-24 13:00:00,25.39,25.39,25.34,25.37,69940.0,25.0962,25.0962,25.0468,25.0765,69940.0
2019-10-24 13:30:00,25.38,25.38,25.29,25.3,83668.0,25.0863,25.0863,24.9974,25.0073,83668.0
2019-10-24 14:00:00,25.31,25.37,25.31,25.37,17348.0,25.0172,25.0765,25.0172,25.0765,17348.0
2019-10-24 14:30:00,25.37,25.41,25.37,25.39,65848.0,25.0765,25.116,25.0765,25.0962,65848.0
2019-10-24 15:00:00,25.4,25.42,25.39,25.41,34296.0,25.1061,25.1259,25.0962,25.116,34296.0
2019-10-24 15:30:00,25.41,25.47,25.38,25.43,368656.0,25.116,25.1753,25.0863,25.1358,368656.0
2019-10-25 09:30:00,25.2,25.44,25.19,25.41,373856.0,24.9084,25.1457,24.8985,25.116,373856.0
2019-10-25 10:00:00,25.42,25.61,25.4,25.58,413776.0,25.1259,25.3137,25.1061,25.284,413776.0
2019-10-25 10:30:00,25.58,25.68,25.55,25.68,388424.0,25.284,25.3829,25.2544,25.3829,388424.0
2019-10-25 11:00:00,25.67,25.87,25.66,25.84,472688.0,25.373,25.5707,25.3631,25.541,472688.0
2019-10-25 11:30:00,25.83,25.88,25.79,25.83,192736.0,25.5311,25.5806,25.4916,25.5311,192736.0
2019-10-25 12:00:00,25.84,25.84,25.74,25.82,134180.0,25.541,25.541,25.4422,25.5213,134180.0
2019-10-25 12:30:00,25.84,25.84,25.78,25.79,55668.0,25.541,25.541,25.4817,25.4916,55668.0
2019-10-25 13:00:00,25.8,25.84,25.77,25.83,84672.0,25.5015,25.541,25.4718,25.5311,84672.0
2019-10-25 13:30:00,25.81,25.83,25.78,25.8,79876.0,25.5114,25.5311,25.4817,25.5015,79876.0
2019-10-25 14:00:00,25.81,25.81,25.71,25.77,90744.0,25.5114,25.5114,25.4125,25.4718,90744.0
2019-10-25 14:30:00,25.77,25.8,25.72,25.79,79380.0,25.4718,25.5015,25.4224,25.4916,79380.0
2019-10-25 15:00:00,25.78,25.82,25.76,25.81,68920.0,25.4817,25.5213,25.462,25.5114,68920.0
2019-10-25 15:30:00,25.81,25.89,25.79,25.84,569388.0,25.5114,25.5904,25.4916,25.541,569388.0
2019-10-28 09:30:00,26.1,26.26,26.1,26.22,602692.0,25.798,25.9562,25.798,25.9166,602692.0
2019-10-28 10:00:00,26.22,26.32,26.21,26.29,243712.0,25.9166,26.0155,25.9067,25.9858,243712.0
2019-10-28 10:30:00,26.29,26.33,26.25,26.29,165904.0,25.9858,26.0254,25.9463,25.9858,165904.0
2019-10-28 11:00:00,26.29,26.32,26.26,26.3,174612.0,25.9858,26.0155,25.9562,25.9957,174612.0
2019-10-28 11:30:00,26.31,26.37,26.27,26.34,194836.0,26.0056,26.0649,25.9661,26.0352,194836.0
2019-10-28 12:00:00,26.35,26.4,26.31,26.39,148740.0,26.0451,26.0945,26.0056,26.0847,148740.0
2019-10-28 12:30:00,26.37,26.37,26.32,26.34,42304.0,26.0649,26.0649,26.0155,26.0352,42304.0
2019-10-28 13:00:00,26.33,26.38,26.32,26.37,54664.0,26.0254,26.0748,26.0155,26.0649,54664.0
2019-10-28 13:30:00,26.36,26.38,26.33,26.35,181688.0,26.055,26.0748,26.0254,26.0451,181688.0
2019-10-28 14:00:00,26.36,26.38,26.34,26.37,74388.0,26.055,26.0748,26.0352,26.0649,74388.0
2019-10-28 14:30:00,26.37,26.41,26.35,26.39,100236.0,26.0649,26.1044,26.0451,26.0847,100236.0
2019-10-28 15:00:00,26.39,26.44,26.38,26.44,84436.0,26.0847,26.1341,26.0748,26.1341,84436.0
2019-10-28 15:30:00,26.43,26.44,26.36,26.38,349548.0,26.1242,26.1341,26.055,26.0748,349548.0
2019-10-29 09:30:00,26.28,26.36,26.18,26.22,351288.0,25.9759,26.055,25.8771,25.9166,351288.0
2019-10-29 10:00:00,26.2,26.21,26.11,26.14,219144.0,25.8969,25.9067,25.8079,25.8376,219144.0
2019-10-29 10:30:00,26.14,26.29,26.1,26.19,317996.0,25.8376,25.9858,25.798,25.887,317996.0
2019-10-29 11:00:00,26.19,26.24,26.05,26.08,229456.0,25.887,25.9364,25.7486,25.7782,229456.0
2019-10-29 11:30:00,26.08,26.12,25.96,26.01,179548.0,25.7782,25.8178,25.6596,25.7091,179548.0
2019-10-29 12:00:00,25.99,26.18,25.95,26.16,401848.0,25.6893,25.8771,25.6498,25.8573,401848.0
2019-10-29 12:30:00,26.19,26.19,26.11,26.12,83468.0,25.887,25.887,25.8079,25.8178,83468.0
2019-10-29 13:00:00,26.14,26.17,26.1,26.11,17988.0,25.8376,25.8672,25.798,25.8079,17988.0
2019-10-29 13:30:00,26.12,26.13,26.08,26.11,53752.0,25.8178,25.8277,25.7782,25.8079,53752.0
2019-10-29 14:00:00,26.11,26.11,26.04,26.05,80960.0,25.8079,25.8079,25.7387,25.7486,80960.0
2019-10-29 14:30:00,26.06,26.07,26.0,26.0,302700.0,25.7585,25.7684,25.6992,25.6992,302700.0
2019-10-29 15:00:00,26.0,26.08,25.99,26.01,64528.0,25.6992,25.7782,25.6893,25.7091,64528.0
2019-10-29 15:30:00,26.03,26.03,25.96,25.97,435772.0,25.7288,25.7288,25.6596,25.6695,435772.0
2019-10-30 09:30:00,26.07,26.07,25.89,25.95,395856.0,25.7684,25.7684,25.5904,25.6498,395856.0
2019-10-30 10:00:00,25.95,26.01,25.77,25.98,457632.0,25.6498,25.7091,25.4718,25.6794,457632.0
2019-10-30 10:30:00,25.95,26.06,25.93,26.05,81908.0,25.6498,25.7585,25.63,25.7486,81908.0
2019-10-30 11:00:00,26.05,26.05,25.93,25.96,37292.0,25.7486,25.7486,25.63,25.6596,37292.0
2019-10-30 11:30:00,25.96,25.97,25.9,25.95,44528.0,25.6596,25.6695,25.6003,25.6498,44528.0
2019-10-30 12:00:00,25.94,25.99,25.92,25.99,20324.0,25.6399,25.6893,25.6201,25.6893,20324.0
2019-10-30 12:30:00,25.99,26.0,25.93,25.93,16128.0,25.6893,25.6992,25.63,25.63,16128.0
2019-10-30 13:00:00,25.94,25.97,25.94,25.96,96040.0,25.6399,25.6695,25.6399,25.6596,96040.0
2019-10-30 13:30:00,25.96,25.99,25.86,25.87,106132.0,25.6596,25.6893,25.5608,25.5707,106132.0
2019-10-30 14:00:00,25.86,26.08,25.81,25.98,309412.0,25.5608,25.7782,25.5114,25.6794,309412.0
2019-10-30 14:30:00,25.98,26.15,25.88,26.13,329292.0,25.6794,25.8474,25.5806,25.8277,329292.0
2019-10-30 15:00:00,26.14,26.3,26.13,26.24,238904.0,25.8376,25.9957,25.8277,25.9364,238904.0
2019-10-30 15:30:00,26.25,26.25,26.18,26.2,462264.0,25.9463,25.9463,25.8771,25.8969,462264.0
2019-10-31 09:30:00,26.35,26.38,26.19,26.19,622204.0,26.0451,26.0748,25.887,25.887,622204.0
2019-10-31 10:00:00,26.18,26.22,26.0,26.04,464964.0,25.8771,25.9166,25.6992,25.7387,464964.0
2019-10-31 10:30:00,26.03,26.16,25.93,26.16,297888.0,25.7288,25.8573,25.63,25.8573,297888.0
2019-10-31 11:00:00,26.14,26.25,26.13,26.17,162632.0,25.8376,25.9463,25.8277,25.8672,162632.0
2019-10-31 11:30:00,26.16,26.24,26.12,26.13,109868.0,25.8573,25.9364,25.8178,25.8277,109868.0
2019-10-31 12:00:00,26.14,26.14,26.04,26.1,260196.0,25.8376,25.8376,25.7387,25.798,260196.0
2019-10-31 12:30:00,26.09,26.1,26.0,26.05,131804.0,25.7881,25.798,25.6992,25.7486,131804.0
2019-10-31 13:00:00,26.05,26.1,26.04,26.1,166596.0,25.7486,25.798,25.7387,25.798,166596.0
2019-10-31 13:30:00,26.11,26.15,26.07,26.1,146432.0,25.8079,25.8474,25.7684,25.798,146432.0
2019-10-31 14:00:00,26.07,26.07,26.03,26.06,97012.0,25.7684,25.7684,25.7288,25.7585,97012.0
2019-10-31 14:30:00,26.05,26.08,25.97,26.06,89520.0,25.7486,25.7782,25.6695,25.7585,89520.0
2019-10-31 15:00:00,26.08,26.14,26.06,26.09,59116.0,25.7782,25.8376,25.7585,25.7881,59116.0
2019-10-31 15:30:00,26.09,26.23,26.08,26.22,1025896.0,25.7881,25.9265,25.7782,25.9166,1025896.0
2019-11-01 09:30:00,26.46,26.58,26.41,26.53,510288.0,26.1539,26.2725,26.1044,26.223,510288.0
2019-11-01 10:00:00,26.5,26.68,26.46,26.61,373444.0,26.1934,26.3713,26.1539,26.3021,373444.0
2019-11-01 10:30:00,26.62,26.63,26.55,26.58,181572.0,26.312,26.3219,26.2428,26.2725,181572.0
2019-11-01 11:00:00,26.6,26.6,26.52,26.54,111796.0,26.2922,26.2922,26.2132,26.2329,111796.0
2019-11-01 11:30:00,26.53,26.57,26.52,26.54,149312.0,26.223,26.2626,26.2132,26.2329,149312.0
2019-11-01 12:00:00,26.54,26.54,26.38,26.46,325376.0,26.2329,26.2329,26.0748,26.1539,325376.0
2019-11-01 12:30:00,26.46,26.48,26.43,26.43,141140.0,26.1539,26.1736,26.1242,26.1242,141140.0
2019-11-01 13:00:00,26.42,26.53,26.42,26.52,82076.0,26.1143,26.223,26.1143,26.2132,82076.0
2019-11-01 13:30:00,26.54,26.6,26.52,26.58,194864.0,26.2329,26.2922,26.2132,26.2725,194864.0
2019-11-01 14:00:00,26.58,26.59,26.55,26.58,131936.0,26.2725,26.2823,26.2428,26.2725,131936.0
2019-11-01 14:30:00,26.58,26.59,26.56,26.59,43480.0,26.2725,26.2823,26.2527,26.2823,43480.0
2019-11-01 15:00:00,26.58,26.59,26.54,26.57,65396.0,26.2725,26.2823,26.2329,26.2626,65396.0
2019-11-01 15:30:00,26.58,26.7,26.56,26.7,519312.0,26.2725,26.3911,26.2527,26.3911,519312.0
2019-11-04 09:30:00,27.07,27.15,27.02,27.06,571016.0,26.7568,26.8359,26.7074,26.7469,571016.0
2019-11-04 10:00:00,27.06,27.08,26.96,27.08,491268.0,26.7469,26.7667,26.6481,26.7667,491268.0
2019-11-04 10:30:00,27.08,27.08,26.97,26.99,260512.0,26.7667,26.7667,26.658,26.6777,260512.0
2019-11-04 11:00:00,26.98,27.05,26.97,26.98,216280.0,26.6678,26.737,26.658,26.6678,216280.0
2019-11-04 11:30:00,26.98,27.0,26.94,26.95,148556.0,26.6678,26.6876,26.6283,26.6382,148556.0
2019-11-04 12:00:00,26.96,27.01,26.94,26.98,110004.0,26.6481,26.6975,26.6283,26.6678,110004.0
2019-11-04 12:30:00,26.99,27.04,26.96,27.04,166048.0,26.6777,26.7271,26.6481,26.7271,166048.0
2019-11-04 13:00:00,27.03,27.07,27.02,27.07,141392.0,26.7173,26.7568,26.7074,26.7568,141392.0
2019-11-04 13:30:00,27.07,27.09,27.05,27.08,139380.0,26.7568,26.7766,26.737,26.7667,139380.0
2019-11-04 14:00:00,27.08,27.09,27.04,27.08,127760.0,26.7667,26.7766,26.7271,26.7667,127760.0
2019-11-04 14:30:00,27.09,27.11,27.07,27.08,192352.0,26.7766,26.7963,26.7568,26.7667,192352.0
2019-11-04 15:00:00,27.08,27.08,26.99,27.0,178480.0,26.7667,26.7667,26.6777,26.6876,178480.0
2019-11-04 15:30:00,27.01,27.08,26.99,27.03,435076.0,26.6975,26.7667,26.6777,26.7173,435076.0
2019-11-05 09:30:00,27.1,27.13,26.99,27.05,267612.0,26.7864,26.8161,26.6777,26.737,267612.0
2019-11-05 10:00:00,27.08,27.15,26.88,26.94,487296.0,26.7667,26.8359,26.569,26.6283,487296.0
2019-11-05 10:30:00,26.96,27.03,26.94,26.98,211432.0,26.6481,26.7173,26.6283,26.6678,211432.0
2019-11-05 11:00:00,26.99,27.1,26.99,27.06,163188.0,26.6777,26.7864,26.6777,26.7469,163188.0
2019-11-05 11:30:00,27.06,27.1,27.03,27.08,56852.0,26.7469,26.7864,26.7173,26.7667,56852.0
2019-11-05 12:00:00,27.09,27.13,27.06,27.08,56460.0,26.7766,26.8161,26.7469,26.7667,56460.0
2019-11-05 12:30:00,27.08,27.13,27.06,27.11,46580.0,26.7667,26.8161,26.7469,26.7963,46580.0
2019-11-05 13:00:00,27.12,27.14,27.1,27.12,44304.0,26.8062,26.826,26.7864,26.8062,44304.0
2019-11-05 13:30:00,27.11,27.13,27.1,27.11,60732.0,26.7963,26.8161,26.7864,26.7963,60732.0
2019-11-05 14:00:00,27.11,27.13,27.1,27.13,33644.0,26.7963,26.8161,26.7864,26.8161,33644.0
2019-11-05 14:30:00,27.13,27.15,27.1,27.12,67584.0,26.8161,26.8359,26.7864,26.8062,67584.0
2019-11-05 15:00:00,27.11,27.12,27.09,27.09,49488.0,26.7963,26.8062,26.7766,26.7766,49488.0
2019-11-05 15:30:00,27.11,27.11,27.01,27.03,327652.0,26.7963,26.7963,26.6975,26.7173,327652.0
2019-11-06 09:30:00,27.0,27.0,26.86,26.92,373772.0,26.6876,26.6876,26.5492,26.6085,373772.0
2019-11-06 10:00:00,26.93,26.95,26.84,26.84,322812.0,26.6184,26.6382,26.5295,26.5295,322812.0
2019-11-06 10:30:00,26.84,26.87,26.79,26.8,230484.0,26.5295,26.5591,26.48,26.4899,230484.0
2019-11-06 11:00:00,26.81,26.86,26.79,26.83,57492.0,26.4998,26.5492,26.48,26.5196,57492.0
2019-11-06 11:30:00,26.84,26.96,26.67,26.75,558308.0,26.5295,26.6481,26.3614,26.4405,558308.0
2019-11-06 12:00:00,26.75,26.81,26.75,26.75,151824.0,26.4405,26.4998,26.4405,26.4405,151824.0
2019-11-06 12:30:00,26.76,26.81,26.76,26.79,69796.0,26.4504,26.4998,26.4504,26.48,69796.0
2019-11-06 13:00:00,26.79,26.88,26.78,26.87,93020.0,26.48,26.569,26.4701,26.5591,93020.0
2019-11-06 13:30:00,26.86,26.91,26.85,26.91,61932.0,26.5492,26.5986,26.5393,26.5986,61932.0
2019-11-06 14:00:00,26.9,26.91,26.85,26.87,118800.0,26.5888,26.5986,26.5393,26.5591,118800.0
2019-11-06 14:30:00,26.89,26.9,26.87,26.9,71564.0,26.5789,26.5888,26.5591,26.5888,71564.0
2019-11-06 15:00:00,26.89,26.92,26.87,26.89,89268.0,26.5789,26.6085,26.5591,26.5789,89268.0
2019-11-06 15:30:00,26.89,26.93,26.86,26.93,225236.0,26.5789,26.6184,26.5492,26.6184,225236.0
2019-11-07 09:30:00,27.21,27.33,27.17,27.28,464212.0,26.8952,27.0138,26.8556,26.9644,464212.0
2019-11-07 10:00:00,27.3,27.36,27.24,27.33,271752.0,26.9841,27.0434,26.9248,27.0138,271752.0
2019-11-07 10:30:00,27.34,27.41,27.31,27.38,376636.0,27.0237,27.0929,26.994,27.0632,376636.0
2019-11-07 11:00:00,27.37,27.41,27.35,27.36,127808.0,27.0533,27.0929,27.0336,27.0434,127808.0
2019-11-07 11:30:00,27.35,27.46,27.3,27.46,215196.0,27.0336,27.1423,26.9841,27.1423,215196.0
2019-11-07 12:00:00,27.44,27.44,27.34,27.38,191528.0,27.1225,27.1225,27.0237,27.0632,191528.0
2019-11-07 12:30:00,27.38,27.38,27.32,27.37,92648.0,27.0632,27.0632,27.0039,27.0533,92648.0
2019-11-07 13:00:00,27.36,27.36,27.33,27.34,45016.0,27.0434,27.0434,27.0138,27.0237,45016.0
2019-11-07 13:30:00,27.32,27.32,27.3,27.3,34992.0,27.0039,27.0039,26.9841,26.9841,34992.0
2019-11-07 14:00:00,27.31,27.34,27.3,27.32,41592.0,26.994,27.0237,26.9841,27.0039,41592.0
2019-11-07 14:30:00,27.3,27.31,27.09,27.16,326184.0,26.9841,26.994,26.7766,26.8458,326184.0
2019-11-07 15:00:00,27.17,27.19,26.96,27.05,250720.0,26.8556,26.8754,26.6481,26.737,250720.0
2019-11-07 15:30:00,27.05,27.1,26.99,27.1,437516.0,26.737,26.7864,26.6777,26.7864,437516.0
2019-11-08 09:30:00,27.01,27.15,26.96,26.96,482212.0,26.6975,26.8359,26.6481,26.6481,482212.0
2019-11-08 10:00:00,26.98,27.09,26.87,27.09,294000.0,26.6678,26.7766,26.5591,26.7766,294000.0
2019-11-08 10:30:00,27.09,27.18,27.08,27.16,158332.0,26.7766,26.8655,26.7667,26.8458,158332.0
2019-11-08 11:00:00,27.16,27.22,27.09,27.1,91364.0,26.8458,26.9051,26.7766,26.7864,91364.0
2019-11-08 11:30:00,27.11,27.2,27.11,27.17,80224.0,26.7963,26.8853,26.7963,26.8556,80224.0
2019-11-08 12:00:00,27.2,27.21,27.18,27.2,52968.0,26.8853,26.8952,26.8655,26.8853,52968.0
2019-11-08 12:30:00,27.21,27.24,27.17,27.18,57420.0,26.8952,26.9248,26.8556,26.8655,57420.0
2019-11-08 13:00:00,27.18,27.19,27.14,27.15,85540.0,26.8655,26.8754,26.826,26.8359,85540.0
2019-11-08 13:30:00,27.16,27.17,27.13,27.13,146368.0,26.8458,26.8556,26.8161,26.8161,146368.0
2019-11-08 14:00:00,27.13,27.15,27.12,27.15,40836.0,26.8161,26.8359,26.8062,26.8359,40836.0
2019-11-08 14:30:00,27.14,27.17,27.14,27.14,34972.0,26.826,26.8556,26.826,26.826,34972.0
2019-11-08 15:00:00,27.17,27.25,27.17,27.25,138468.0,26.8556,26.9347,26.8556,26.9347,138468.0
2019-11-08 15:30:00,27.25,27.33,27.23,27.33,465100.0,26.9347,27.0138,26.9149,27.0138,465100.0
2019-11-11 09:30:00,27.07,27.11,26.98,27.11,379664.0,26.7568,26.7963,26.6678,26.7963,379664.0
2019-11-11 10:00:00,27.13,27.18,27.07,27.17,178276.0,26.8161,26.8655,26.7568,26.8556,178276.0
2019-11-11 10:30:00,27.17,27.21,27.14,27.14,60480.0,26.8556,26.8952,26.826,26.826,60480.0
2019-11-11 11:00:00,27.15,27.18,27.14,27.15,60524.0,26.8359,26.8655,26.826,26.8359,60524.0
2019-11-11 11:30:00,27.15,27.18,27.14,27.18,60836.0,26.8359,26.8655,26.826,26.8655,60836.0
2019-11-11 12:00:00,27.18,27.2,27.15,27.19,51800.0,26.8655,26.8853,26.8359,26.8754,51800.0
2019-11-11 12:30:00,27.19,27.23,27.19,27.22,127872.0,26.8754,26.9149,26.8754,26.9051,127872.0
2019-11-11 13:00:00,27.23,27.24,27.21,27.24,87320.0,26.9149,26.9248,26.8952,26.9248,87320.0
2019-11-11 13:30:00,27.24,27.27,27.24,27.26,65008.0,26.9248,26.9545,26.9248,26.9446,65008.0
2019-11-11 14:00:00,27.26,27.26,27.24,27.25,55652.0,26.9446,26.9446,26.9248,26.9347,55652.0
2019-11-11 14:30:00,27.26,27.26,27.23,27.25,77464.0,26.9446,26.9446,26.9149,26.9347,77464.0
2019-11-11 15:00:00,27.25,27.27,27.22,27.23,64172.0,26.9347,26.9545,26.9051,26.9149,64172.0
2019-11-11 15:30:00,27.23,27.25,27.19,27.25,174904.0,26.9149,26.9347,26.8754,26.9347,174904.0
2019-11-12 09:30:00,27.3,27.41,27.28,27.41,256036.0,26.9841,27.0929,26.9644,27.0929,256036.0
2019-11-12 10:00:00,27.41,27.5,27.38,27.49,205860.0,27.0929,27.1818,27.0632,27.1719,205860.0
2019-11-12 10:30:00,27.48,27.56,27.47,27.53,101728.0,27.1621,27.2411,27.1522,27.2115,101728.0
2019-11-12 11:00:00,27.52,27.59,27.48,27.56,138084.0,27.2016,27.2708,27.1621,27.2411,138084.0
2019-11-12 11:30:00,27.57,27.57,27.48,27.49,111564.0,27.251,27.251,27.1621,27.1719,111564.0
2019-11-12 12:00:00,27.5,27.54,27.45,27.47,235168.0,27.1818,27.2214,27.1324,27.1522,235168.0
2019-11-12 12:30:00,27.49,27.52,27.44,27.5,103492.0,27.1719,27.2016,27.1225,27.1818,103492.0
2019-11-12 13:00:00,27.51,27.53,27.49,27.49,58000.0,27.1917,27.2115,27.1719,27.1719,58000.0
2019-11-12 13:30:00,27.49,27.53,27.48,27.52,34868.0,27.1719,27.2115,27.1621,27.2016,34868.0
2019-11-12 14:00:00,27.49,27.49,27.32,27.35,245268.0,27.1719,27.1719,27.0039,27.0336,245268.0
2019-11-12 14:30:00,27.34,27.36,27.21,27.28,106864.0,27.0237,27.0434,26.8952,26.9644,106864.0
2019-11-12 15:00:00,27.28,27.33,27.28,27.33,54424.0,26.9644,27.0138,26.9644,27.0138,54424.0
2019-11-12 15:30:00,27.34,27.41,27.34,27.4,487772.0,27.0237,27.0929,27.0237,27.083,487772.0
2019-11-13 09:30:00,27.21,27.35,27.18,27.28,245668.0,26.8952,27.0336,26.8655,26.9644,245668.0
2019-11-13 10:00:00,27.3,27.38,27.26,27.36,204444.0,26.9841,27.0632,26.9446,27.0434,204444.0
2019-11-13 10:30:00,27.37,27.42,27.3,27.4,276276.0,27.0533,27.1027,26.9841,27.083,276276.0
2019-11-13 11:00:00,27.39,27.41,27.34,27.35,70252.0,27.0731,27.0929,27.0237,27.0336,70252.0
2019-11-13 11:30:00,27.33,27.46,27.33,27.43,184284.0,27.0138,27.1423,27.0138,27.1126,184284.0
2019-11-13 12:00:00,27.43,27.45,27.4,27.42,352648.0,27.1126,27.1324,27.083,27.1027,352648.0
2019-11-13 12:30:00,27.42,27.46,27.41,27.44,38896.0,27.1027,27.1423,27.0929,27.1225,38896.0
2019-11-13 13:00:00,27.45,27.46,27.41,27.42,61260.0,27.1324,27.1423,27.0929,27.1027,61260.0
2019-11-13 13:30:00,27.44,27.46,27.25,27.3,186592.0,27.1225,27.1423,26.9347,26.9841,186592.0
2019-11-13 14:00:00,27.28,27.28,27.19,27.24,475676.0,26.9644,26.9644,26.8754,26.9248,475676.0
2019-11-13 14:30:00,27.25,27.36,27.25,27.36,133252.0,26.9347,27.0434,26.9347,27.0434,133252.0
2019-11-13 15:00:00,27.38,27.42,27.36,27.38,223204.0,27.0632,27.1027,27.0434,27.0632,223204.0
2019-11-13 15:30:00,27.4,27.4,27.31,27.37,198080.0,27.083,27.083,26.994,27.0533,198080.0
2019-11-14 09:30:00,27.21,27.31,27.2,27.28,404720.0,26.8952,26.994,26.8853,26.9644,404720.0
2019-11-14 10:00:00,27.29,27.36,27.26,27.27,163364.0,26.9742,27.0434,26.9446,26.9545,163364.0
2019-11-14 10:30:00,27.26,27.28,27.15,27.15,156260.0,26.9446,26.9644,26.8359,26.8359,156260.0
2019-11-14 11:00:00,27.15,27.28,27.13,27.25,120852.0,26.8359,26.9644,26.8161,26.9347,120852.0
2019-11-14 11:30:00,27.25,27.25,27.05,27.11,304332.0,26.9347,26.9347,26.737,26.7963,304332.0
2019-11-14 12:00:00,27.08,27.18,27.08,27.18,75332.0,26.7667,26.8655,26.7667,26.8655,75332.0
2019-11-14 12:30:00,27.2,27.27,27.19,27.26,65940.0,26.8853,26.9545,26.8754,26.9446,65940.0
2019-11-14 13:00:00,27.26,27.3,27.26,27.27,69092.0,26.9446,26.9841,26.9446,26.9545,69092.0
2019-11-14 13:30:00,27.27,27.31,27.16,27.23,136668.0,26.9545,26.994,26.8458,26.9149,136668.0
2019-11-14 14:00:00,27.25,27.32,27.25,27.3,122828.0,26.9347,27.0039,26.9347,26.9841,122828.0
2019-11-14 14:30:00,27.3,27.32,27.29,27.31,46424.0,26.9841,27.0039,26.9742,26.994,46424.0
2019-11-14 15:00:00,27.33,27.37,27.32,27.36,81424.0,27.0138,27.0533,27.0039,27.0434,81424.0
2019-11-14 15:30:00,27.37,27.4,27.34,27.36,268952.0,27.0533,27.083,27.0237,27.0434,268952.0
2019-11-15 09:30:00,27.69,27.7,27.53,27.54,426944.0,27.3696,27.3795,27.2115,27.2214,426944.0
2019-11-15 10:00:00,27.53,27.68,27.52,27.67,255864.0,27.2115,27.3597,27.2016,27.3499,255864.0
2019-11-15 10:30:00,27.67,27.67,27.62,27.66,99468.0,27.3499,27.3499,27.3004,27.34,99468.0
2019-11-15 11:00:00,27.68,27.74,27.67,27.72,200948.0,27.3597,27.419,27.3499,27.3993,200948.0
2019-11-15 11:30:00,27.72,27.72,27.64,27.65,163276.0,27.3993,27.3993,27.3202,27.3301,163276.0
2019-11-15 12:00:00,27.66,27.69,27.64,27.64,51172.0,27.34,27.3696,27.3202,27.3202,51172.0
2019-11-15 12:30:00,27.64,27.7,27.64,27.68,70844.0,27.3202,27.3795,27.3202,27.3597,70844.0
2019-11-15 13:00:00,27.66,27.7,27.65,27.65,73460.0,27.34,27.3795,27.3301,27.3301,73460.0
2019-11-15 13:30:00,27.65,27.68,27.65,27.66,35652.0,27.3301,27.3597,27.3301,27.34,35652.0
2019-11-15 14:00:00,27.66,27.7,27.66,27.67,77836.0,27.34,27.3795,27.34,27.3499,77836.0
2019-11-15 14:30:00,27.66,27.67,27.64,27.66,63492.0,27.34,27.3499,27.3202,27.34,63492.0
2019-11-15 15:00:00,27.65,27.66,27.59,27.59,55668.0,27.3301,27.34,27.2708,27.2708,55668.0
2019-11-15 15:30:00,27.6,27.71,27.58,27.71,319280.0,27.2807,27.3894,27.2609,27.3894,319280.0
2019-11-18 09:30:00,27.68,27.68,27.46,27.58,547340.0,27.3597,27.3597,27.1423,27.2609,547340.0
2019-11-18 10:00:00,27.57,27.6,27.5,27.52,225492.0,27.251,27.2807,27.1818,27.2016,225492.0
2019-11-18 10:30:00,27.56,27.68,27.55,27.64,197012.0,27.2411,27.3597,27.2312,27.3202,197012.0
2019-11-18 11:00:00,27.64,27.7,27.6,27.67,392676.0,27.3202,27.3795,27.2807,27.3499,392676.0
2019-11-18 11:30:00,27.69,27.75,27.69,27.74,156596.0,27.3696,27.4289,27.3696,27.419,156596.0
2019-11-18 12:00:00,27.74,27.75,27.68,27.68,74436.0,27.419,27.4289,27.3597,27.3597,74436.0
2019-11-18 12:30:00,27.68,27.72,27.66,27.7,82512.0,27.3597,27.3993,27.34,27.3795,82512.0
2019-11-18 13:00:00,27.7,27.77,27.69,27.77,76092.0,27.3795,27.4487,27.3696,27.4487,76092.0
2019-11-18 13:30:00,27.77,27.83,27.77,27.81,169588.0,27.4487,27.508,27.4487,27.4882,169588.0
2019-11-18 14:00:00,27.81,27.88,27.78,27.86,103088.0,27.4882,27.5574,27.4586,27.5377,103088.0
2019-11-18 14:30:00,27.86,27.9,27.86,27.86,125028.0,27.5377,27.5772,27.5377,27.5377,125028.0
2019-11-18 15:00:00,27.86,27.87,27.79,27.82,128832.0,27.5377,27.5475,27.4685,27.4981,128832.0
2019-11-18 15:30:00,27.82,27.82,27.74,27.81,344620.0,27.4981,27.4981,27.419,27.4882,344620.0
2019-11-19 09:30:00,28.02,28.02,27.86,27.86,430348.0,27.6958,27.6958,27.5377,27.5377,430348.0
2019-11-19 10:00:00,27.86,27.91,27.8,27.89,252444.0,27.5377,27.5871,27.4783,27.5673,252444.0
2019-11-19 10:30:00,27.87,27.89,27.68,27.71,237956.0,27.5475,27.5673,27.3597,27.3894,237956.0
2019-11-19 11:00:00,27.72,27.85,27.72,27.84,134020.0,27.3993,27.5278,27.3993,27.5179,134020.0
2019-11-19 11:30:00,27.85,27.97,27.85,27.93,239292.0,27.5278,27.6464,27.5278,27.6068,239292.0
2019-11-19 12:00:00,27.96,27.96,27.86,27.92,125740.0,27.6365,27.6365,27.5377,27.597,125740.0
2019-11-19 12:30:00,27.9,27.91,27.86,27.9,83660.0,27.5772,27.5871,27.5377,27.5772,83660.0
2019-11-19 13:00:00,27.91,27.93,27.87,27.91,43200.0,27.5871,27.6068,27.5475,27.5871,43200.0
2019-11-19 13:30:00,27.9,27.93,27.9,27.93,35716.0,27.5772,27.6068,27.5772,27.6068,35716.0
2019-11-19 14:00:00,27.94,28.01,27.93,27.99,172492.0,27.6167,27.6859,27.6068,27.6661,172492.0
2019-11-19 14:30:00,27.99,27.99,27.92,27.93,67468.0,27.6661,27.6661,27.597,27.6068,67468.0
2019-11-19 15:00:00,27.93,27.96,27.9,27.9,98824.0,27.6068,27.6365,27.5772,27.5772,98824.0
2019-11-19 15:30:00,27.89,27.94,27.87,27.9,212176.0,27.5673,27.6167,27.5475,27.5772,212176.0
2019-11-20 09:30:00,27.75,27.82,27.71,27.8,409368.0,27.4289,27.4981,27.3894,27.4783,409368.0
2019-11-20 10:00:00,27.81,27.85,27.75,27.82,179088.0,27.4882,27.5278,27.4289,27.4981,179088.0
2019-11-20 10:30:00,27.83,27.91,27.82,27.88,216544.0,27.508,27.5871,27.4981,27.5574,216544.0
2019-11-20 11:00:00,27.89,27.91,27.8,27.81,63996.0,27.5673,27.5871,27.4783,27.4882,63996.0
2019-11-20 11:30:00,27.81,27.82,27.73,27.74,101228.0,27.4882,27.4981,27.4092,27.419,101228.0
2019-11-20 12:00:00,27.74,27.77,27.71,27.76,85216.0,27.419,27.4487,27.3894,27.4388,85216.0
2019-11-20 12:30:00,27.74,27.79,27.31,27.45,503556.0,27.419,27.4685,26.994,27.1324,503556.0
2019-11-20 13:00:00,27.45,27.48,27.13,27.22,1176628.0,27.1324,27.1621,26.8161,26.9051,1176628.0
2019-11-20 13:30:00,27.24,27.39,27.2,27.37,461480.0,26.9248,27.0731,26.8853,27.0533,461480.0
2019-11-20 14:00:00,27.37,27.44,27.29,27.43,343480.0,27.0533,27.1225,26.9742,27.1126,343480.0
2019-11-20 14:30:00,27.43,27.5,27.42,27.44,412608.0,27.1126,27.1818,27.1027,27.1225,412608.0
2019-11-20 15:00:00,27.45,27.5,27.38,27.39,361396.0,27.1324,27.1818,27.0632,27.0731,361396.0
2019-11-20 15:30:00,27.39,27.55,27.36,27.55,673144.0,27.0731,27.2312,27.0434,27.2312,673144.0
2019-11-21 09:30:00,27.48,27.49,27.34,27.45,322420.0,27.1621,27.1719,27.0237,27.1324,322420.0
2019-11-21 10:00:00,27.41,27.51,27.3,27.34,199052.0,27.0929,27.1917,26.9841,27.0237,199052.0
2019-11-21 10:30:00,27.34,27.38,27.27,27.38,279124.0,27.0237,27.0632,26.9545,27.0632,279124.0
2019-11-21 11:00:00,27.38,27.45,27.36,27.4,212588.0,27.0632,27.1324,27.0434,27.083,212588.0
2019-11-21 11:30:00,27.35,27.36,27.27,27.28,179368.0,27.0336,27.0434,26.9545,26.9644,179368.0
2019-11-21 12:00:00,27.27,27.36,27.25,27.34,96596.0,26.9545,27.0434,26.9347,27.0237,96596.0
2019-11-21 12:30:00,27.36,27.41,27.36,27.4,49180.0,27.0434,27.0929,27.0434,27.083,49180.0
2019-11-21 13:00:00,27.42,27.43,27.4,27.43,87356.0,27.1027,27.1126,27.083,27.1126,87356.0
2019-11-21 13:30:00,27.43,27.43,27.39,27.41,18192.0,27.1126,27.1126,27.0731,27.0929,18192.0
2019-11-21 14:00:00,27.4,27.49,27.35,27.47,114040.0,27.083,27.1719,27.0336,27.1522,114040.0
2019-11-21 14:30:00,27.48,27.52,27.48,27.49,84236.0,27.1621,27.2016,27.1621,27.1719,84236.0
2019-11-21 15:00:00,27.5,27.5,27.45,27.46,56356.0,27.1818,27.1818,27.1324,27.1423,56356.0
2019-11-21 15:30:00,27.46,27.47,27.32,27.41,488532.0,27.1423,27.1522,27.0039,27.0929,488532.0
2019-11-22 09:30:00,27.55,27.59,27.47,27.5,361744.0,27.2312,27.2708,27.1522,27.1818,361744.0
2019-11-22 10:00:00,27.51,27.53,27.34,27.34,180696.0,27.1917,27.2115,27.0237,27.0237,180696.0
2019-11-22 10:30:00,27.33,27.34,27.23,27.29,213284.0,27.0138,27.0237,26.9149,26.9742,213284.0
2019-11-22 11:00:00,27.3,27.31,27.17,27.31,218960.0,26.9841,26.994,26.8556,26.994,218960.0
2019-11-22 11:30:00,27.33,27.37,27.31,27.34,89332.0,27.0138,27.0533,26.994,27.0237,89332.0
2019-11-22 12:00:00,27.34,27.41,27.33,27.4,63568.0,27.0237,27.0929,27.0138,27.083,63568.0
2019-11-22 12:30:00,27.39,27.43,27.38,27.43,52556.0,27.0731,27.1126,27.0632,27.1126,52556.0
2019-11-22 13:00:00,27.42,27.44,27.41,27.41,108424.0,27.1027,27.1225,27.0929,27.0929,108424.0
2019-11-22 13:30:00,27.41,27.42,27.35,27.39,75612.0,27.0929,27.1027,27.0336,27.0731,75612.0
2019-11-22 14:00:00,27.38,27.38,27.34,27.37,57256.0,27.0632,27.0632,27.0237,27.0533,57256.0
2019-11-22 14:30:00,27.36,27.42,27.36,27.4,45584.0,27.0434,27.1027,27.0434,27.083,45584.0
2019-11-22 15:00:00,27.41,27.45,27.39,27.45,70120.0,27.0929,27.1324,27.0731,27.1324,70120.0
2019-11-22 15:30:00,27.45,27.46,27.35,27.45,319620.0,27.1324,27.1423,27.0336,27.1324,319620.0
2019-11-25 09:30:00,27.67,27.95,27.67,27.93,497656.0,27.3499,27.6266,27.3499,27.6068,497656.0
2019-11-25 10:00:00,27.94,28.0,27.92,27.99,294772.0,27.6167,27.676,27.597,27.6661,294772.0
2019-11-25 10:30:00,28.01,28.07,28.01,28.02,185284.0,27.6859,27.7452,27.6859,27.6958,185284.0
2019-11-25 11:00:00,28.03,28.04,28.0,28.02,52808.0,27.7057,27.7156,27.676,27.6958,52808.0
2019-11-25 11:30:00,28.01,28.03,27.99,28.03,53308.0,27.6859,27.7057,27.6661,27.7057,53308.0
2019-11-25 12:00:00,28.02,28.03,28.0,28.0,232784.0,27.6958,27.7057,27.676,27.676,232784.0
2019-11-25 12:30:00,28.0,28.02,28.0,28.01,52280.0,27.676,27.6958,27.676,27.6859,52280.0
2019-11-25 13:00:00,28.02,28.05,28.02,28.03,88500.0,27.6958,27.7255,27.6958,27.7057,88500.0
2019-11-25 13:30:00,28.03,28.04,28.02,28.03,37516.0,27.7057,27.7156,27.6958,27.7057,37516.0
2019-11-25 14:00:00,28.03,28.04,28.02,28.03,35296.0,27.7057,27.7156,27.6958,27.7057,35296.0
2019-11-25 14:30:00,28.03,28.04,28.0,28.03,19864.0,27.7057,27.7156,27.676,27.7057,19864.0
2019-11-25 15:00:00,28.03,28.07,28.02,28.06,218460.0,27.7057,27.7452,27.6958,27.7353,218460.0
2019-11-25 15:30:00,28.07,28.11,28.03,28.11,451612.0,27.7452,27.7848,27.7057,27.7848,451612.0
2019-11-26 09:30:00,28.14,28.2,28.08,28.19,295304.0,27.8144,27.8737,27.7551,27.8638,295304.0
2019-11-26 10:00:00,28.18,28.21,28.1,28.17,203616.0,27.854,27.8836,27.7749,27.8441,203616.0
2019-11-26 10:30:00,28.17,28.22,28.14,28.19,138632.0,27.8441,27.8935,27.8144,27.8638,138632.0
2019-11-26 11:00:00,28.2,28.25,28.18,28.2,49240.0,27.8737,27.9231,27.854,27.8737,49240.0
2019-11-26 11:30:00,28.2,28.23,28.15,28.22,154192.0,27.8737,27.9034,27.8243,27.8935,154192.0
2019-11-26 12:00:00,28.22,28.26,28.19,28.26,74992.0,27.8935,27.933,27.8638,27.933,74992.0
2019-11-26 12:30:00,28.27,28.28,28.26,28.26,65592.0,27.9429,27.9528,27.933,27.933,65592.0
2019-11-26 13:00:00,28.27,28.28,28.23,28.24,70672.0,27.9429,27.9528,27.9034,27.9133,70672.0
2019-11-26 13:30:00,28.25,28.25,28.2,28.22,69708.0,27.9231,27.9231,27.8737,27.8935,69708.0
2019-11-26 14:00:00,28.22,28.25,28.21,28.22,31340.0,27.8935,27.9231,27.8836,27.8935,31340.0
2019-11-26 14:30:00,28.21,28.23,28.19,28.23,27732.0,27.8836,27.9034,27.8638,27.9034,27732.0
2019-11-26 15:00:00,28.22,28.22,28.16,28.18,102540.0,27.8935,27.8935,27.8342,27.854,102540.0
2019-11-26 15:30:00,28.18,28.27,28.18,28.2,365192.0,27.854,27.9429,27.854,27.8737,365192.0
2019-11-27 09:30:00,28.36,28.39,28.29,28.37,519408.0,28.0319,28.0615,27.9627,28.0418,519408.0
2019-11-27 10:00:00,28.38,28.42,28.34,28.42,195696.0,28.0516,28.0912,28.0121,28.0912,195696.0
2019-11-27 10:30:00,28.42,28.46,28.41,28.45,659484.0,28.0912,28.1307,28.0813,28.1208,659484.0
2019-11-27 11:00:00,28.45,28.49,28.44,28.47,120900.0,28.1208,28.1604,28.1109,28.1406,120900.0
2019-11-27 11:30:00,28.47,28.51,28.46,28.5,142084.0,28.1406,28.1801,28.1307,28.1702,142084.0
2019-11-27 12:00:00,28.5,28.54,28.5,28.51,104376.0,28.1702,28.2098,28.1702,28.1801,104376.0
2019-11-27 12:30:00,28.5,28.53,28.5,28.52,86728.0,28.1702,28.1999,28.1702,28.19,86728.0
2019-11-27 13:00:00,28.51,28.56,28.5,28.55,300096.0,28.1801,28.2296,28.1702,28.2197,300096.0
2019-11-27 13:30:00,28.55,28.58,28.53,28.54,191464.0,28.2197,28.2493,28.1999,28.2098,191464.0
2019-11-27 14:00:00,28.53,28.56,28.53,28.55,85908.0,28.1999,28.2296,28.1999,28.2197,85908.0
2019-11-27 14:30:00,28.56,28.56,28.54,28.55,24848.0,28.2296,28.2296,28.2098,28.2197,24848.0
2019-11-27 15:00:00,28.54,28.58,28.53,28.57,78880.0,28.2098,28.2493,28.1999,28.2394,78880.0
2019-11-27 15:30:00,28.57,28.6,28.56,28.59,160612.0,28.2394,28.2691,28.2296,28.2592,160612.0
2019-11-29 09:30:00,28.46,28.51,28.42,28.51,239608.0,28.1307,28.1801,28.0912,28.1801,239608.0
2019-11-29 10:00:00,28.52,28.54,28.48,28.48,166768.0,28.19,28.2098,28.1505,28.1505,166768.0
2019-11-29 10:30:00,28.48,28.51,28.43,28.49,87756.0,28.1505,28.1801,28.1011,28.1604,87756.0
2019-11-29 11:00:00,28.46,28.46,28.43,28.44,65492.0,28.1307,28.1307,28.1011,28.1109,65492.0
2019-11-29 11:30:00,28.44,28.46,28.38,28.44,176512.0,28.1109,28.1307,28.0516,28.1109,176512.0
2019-11-29 12:00:00,28.45,28.45,28.35,28.35,91424.0,28.1208,28.1208,28.022,28.022,91424.0
2019-11-29 12:30:00,28.35,28.4,28.31,28.33,376888.0,28.022,28.0714,27.9824,28.0022,376888.0
2019-12-02 09:30:00,28.34,28.35,27.86,27.89,991272.0,28.0121,28.022,27.5377,27.5673,991272.0
2019-12-02 10:00:00,27.79,27.85,27.58,27.66,968588.0,27.4685,27.5278,27.2609,27.34,968588.0
2019-12-02 10:30:00,27.64,27.66,27.43,27.5,522320.0,27.3202,27.34,27.1126,27.1818,522320.0
2019-12-02 11:00:00,27.5,27.6,27.44,27.58,227000.0,27.1818,27.2807,27.1225,27.2609,227000.0
2019-12-02 11:30:00,27.57,27.68,27.49,27.67,212208.0,27.251,27.3597,27.1719,27.3499,212208.0
2019-12-02 12:00:00,27.69,27.72,27.52,27.6,280268.0,27.3696,27.3993,27.2016,27.2807,280268.0
2019-12-02 12:30:00,27.6,27.61,27.55,27.59,262316.0,27.2807,27.2905,27.2312,27.2708,262316.0
2019-12-02 13:00:00,27.59,27.74,27.59,27.72,164044.0,27.2708,27.419,27.2708,27.3993,164044.0
2019-12-02 13:30:00,27.72,27.76,27.68,27.73,132808.0,27.3993,27.4388,27.3597,27.4092,132808.0
2019-12-02 14:00:00,27.73,27.82,27.72,27.82,136104.0,27.4092,27.4981,27.3993,27.4981,136104.0
2019-12-02 14:30:00,27.82,27.84,27.77,27.81,217456.0,27.4981,27.5179,27.4487,27.4882,217456.0
2019-12-02 15:00:00,27.8,27.8,27.7,27.7,225528.0,27.4783,27.4783,27.3795,27.3795,225528.0
2019-12-02 15:30:00,27.7,27.81,27.68,27.7,706752.0,27.3795,27.4882,27.3597,27.3795,706752.0
2019-12-03 09:30:00,27.01,27.08,26.72,26.94,1535020.0,26.6975,26.7667,26.4108,26.6283,1535020.0
2019-12-03 10:00:00,26.94,27.06,26.83,26.96,395736.0,26.6283,26.7469,26.5196,26.6481,395736.0
2019-12-03 10:30:00,26.95,27.04,26.85,26.9,329696.0,26.6382,26.7271,26.5393,26.5888,329696.0
2019-12-03 11:00:00,26.88,27.0,26.82,26.9,284596.0,26.569,26.6876,26.5097,26.5888,284596.0
2019-12-03 11:30:00,26.88,26.98,26.86,26.95,202128.0,26.569,26.6678,26.5492,26.6382,202128.0
2019-12-03 12:00:00,26.95,27.04,26.91,27.02,332164.0,26.6382,26.7271,26.5986,26.7074,332164.0
2019-12-03 12:30:00,27.02,27.04,27.0,27.03,89292.0,26.7074,26.7271,26.6876,26.7173,89292.0
2019-12-03 13:00:00,27.04,27.14,27.03,27.13,210596.0,26.7271,26.826,26.7173,26.8161,210596.0
2019-12-03 13:30:00,27.13,27.19,27.11,27.11,234704.0,26.8161,26.8754,26.7963,26.7963,234704.0
2019-12-03 14:00:00,27.12,27.15,27.03,27.06,169100.0,26.8062,26.8359,26.7173,26.7469,169100.0
2019-12-03 14:30:00,27.06,27.14,27.03,27.13,204252.0,26.7469,26.826,26.7173,26.8161,204252.0
2019-12-03 15:00:00,27.13,27.3,27.07,27.29,314156.0,26.8161,26.9841,26.7568,26.9742,314156.0
2019-12-03 15:30:00,27.27,27.33,27.2,27.31,832516.0,26.9545,27.0138,26.8853,26.994,832516.0
2019-12-04 09:30:00,27.6,27.71,27.51,27.67,666540.0,27.2807,27.3894,27.1917,27.3499,666540.0
2019-12-04 10:00:00,27.67,27.72,27.61,27.61,218936.0,27.3499,27.3993,27.2905,27.2905,218936.0
2019-12-04 10:30:00,27.6,27.68,27.59,27.68,78004.0,27.2807,27.3597,27.2708,27.3597,78004.0
2019-12-04 11:00:00,27.68,27.7,27.61,27.67,204816.0,27.3597,27.3795,27.2905,27.3499,204816.0
2019-12-04 11:30:00,27.66,27.71,27.61,27.61,84936.0,27.34,27.3894,27.2905,27.2905,84936.0
2019-12-04 12:00:00,27.61,27.64,27.56,27.58,126324.0,27.2905,27.3202,27.2411,27.2609,126324.0
2019-12-04 12:30:00,27.6,27.64,27.59,27.63,66584.0,27.2807,27.3202,27.2708,27.3103,66584.0
2019-12-04 13:00:00,27.63,27.63,27.57,27.61,55556.0,27.3103,27.3103,27.251,27.2905,55556.0
2019-12-04 13:30:00,27.6,27.61,27.58,27.6,31524.0,27.2807,27.2905,27.2609,27.2807,31524.0
2019-12-04 14:00:00,27.61,27.67,27.61,27.67,73540.0,27.2905,27.3499,27.2905,27.3499,73540.0
2019-12-04 14:30:00,27.67,27.7,27.66,27.69,31512.0,27.3499,27.3795,27.34,27.3696,31512.0
2019-12-04 15:00:00,27.68,27.69,27.62,27.62,80076.0,27.3597,27.3696,27.3004,27.3004,80076.0
2019-12-04 15:30:00,27.63,27.66,27.57,27.58,246784.0,27.3103,27.34,27.251,27.2609,246784.0
2019-12-05 09:30:00,27.78,27.78,27.61,27.64,360988.0,27.4586,27.4586,27.2905,27.3202,360988.0
2019-12-05 10:00:00,27.62,27.64,27.43,27.53,440988.0,27.3004,27.3202,27.1126,27.2115,440988.0
2019-12-05 10:30:00,27.51,27.58,27.5,27.56,247288.0,27.1917,27.2609,27.1818,27.2411,247288.0
2019-12-05 11:00:00,27.54,27.59,27.5,27.55,204260.0,27.2214,27.2708,27.1818,27.2312,204260.0
2019-12-05 11:30:00,27.56,27.57,27.49,27.56,151612.0,27.2411,27.251,27.1719,27.2411,151612.0
2019-12-05 12:00:00,27.55,27.58,27.52,27.54,35684.0,27.2312,27.2609,27.2016,27.2214,35684.0
2019-12-05 12:30:00,27.54,27.54,27.5,27.54,73076.0,27.2214,27.2214,27.1818,27.2214,73076.0
2019-12-05 13:00:00,27.54,27.57,27.53,27.54,39180.0,27.2214,27.251,27.2115,27.2214,39180.0
2019-12-05 13:30:00,27.55,27.61,27.53,27.6,160108.0,27.2312,27.2905,27.2115,27.2807,160108.0
2019-12-05 14:00:00,27.6,27.66,27.59,27.65,176260.0,27.2807,27.34,27.2708,27.3301,176260.0
2019-12-05 14:30:00,27.65,27.68,27.51,27.6,436644.0,27.3301,27.3597,27.1917,27.2807,436644.0
2019-12-05 15:00:00,27.61,27.68,27.59,27.68,242032.0,27.2905,27.3597,27.2708,27.3597,242032.0
2019-12-05 15:30:00,27.68,27.7,27.64,27.68,251312.0,27.3597,27.3795,27.3202,27.3597,251312.0
2019-12-06 09:30:00,28.08,28.21,28.06,28.17,823748.0,27.7551,27.8836,27.7353,27.8441,823748.0
2019-12-06 10:00:00,28.17,28.2,28.1,28.13,437172.0,27.8441,27.8737,27.7749,27.8045,437172.0
2019-12-06 10:30:00,28.13,28.22,28.13,28.2,156552.0,27.8045,27.8935,27.8045,27.8737,156552.0
2019-12-06 11:00:00,28.19,28.23,28.18,28.23,151784.0,27.8638,27.9034,27.854,27.9034,151784.0
2019-12-06 11:30:00,28.22,28.24,28.2,28.21,76496.0,27.8935,27.9133,27.8737,27.8836,76496.0
2019-12-06 12:00:00,28.22,28.24,28.2,28.24,138848.0,27.8935,27.9133,27.8737,27.9133,138848.0
2019-12-06 12:30:00,28.24,28.28,28.24,28.26,118864.0,27.9133,27.9528,27.9133,27.933,118864.0
2019-12-06 13:00:00,28.26,28.3,28.26,28.27,34724.0,27.933,27.9726,27.933,27.9429,34724.0
2019-12-06 13:30:00,28.28,28.29,28.26,28.27,73168.0,27.9528,27.9627,27.933,27.9429,73168.0
2019-12-06 14:00:00,28.27,28.29,28.25,28.29,135564.0,27.9429,27.9627,27.9231,27.9627,135564.0
2019-12-06 14:30:00,28.28,28.29,28.27,28.27,29332.0,27.9528,27.9627,27.9429,27.9429,29332.0
2019-12-06 15:00:00,28.27,28.27,28.23,28.26,88776.0,27.9429,27.9429,27.9034,27.933,88776.0
2019-12-06 15:30:00,28.25,28.32,28.25,28.25,378212.0,27.9231,27.9923,27.9231,27.9231,378212.0
2019-12-09 09:30:00,28.18,28.44,28.18,28.39,510680.0,27.854,28.1109,27.854,28.0615,510680.0
2019-12-09 10:00:00,28.41,28.42,28.36,28.36,143576.0,28.0813,28.0912,28.0319,28.0319,143576.0
2019-12-09 10:30:00,28.36,28.39,28.32,28.36,181500.0,28.0319,28.0615,27.9923,28.0319,181500.0
2019-12-09 11:00:00,28.34,28.34,28.22,28.26,138104.0,28.0121,28.0121,27.8935,27.933,138104.0
2019-12-09 11:30:00,28.26,28.27,28.21,28.22,89800.0,27.933,27.9429,27.8836,27.8935,89800.0
2019-12-09 12:00:00,28.24,28.25,28.18,28.19,102524.0,27.9133,27.9231,27.854,27.8638,102524.0
2019-12-09 12:30:00,28.19,28.21,28.16,28.2,115640.0,27.8638,27.8836,27.8342,27.8737,115640.0
2019-12-09 13:00:00,28.2,28.2,28.17,28.18,74496.0,27.8737,27.8737,27.8441,27.854,74496.0
2019-12-09 13:30:00,28.18,28.22,28.18,28.19,35692.0,27.854,27.8935,27.854,27.8638,35692.0
2019-12-09 14:00:00,28.18,28.18,28.07,28.12,117032.0,27.854,27.854,27.7452,27.7946,117032.0
2019-12-09 14:30:00,28.11,28.15,28.11,28.14,57332.0,27.7848,27.8243,27.7848,27.8144,57332.0
2019-12-09 15:00:00,28.13,28.16,28.12,28.14,57324.0,27.8045,27.8342,27.7946,27.8144,57324.0
2019-12-09 15:30:00,28.14,28.14,28.0,28.03,286752.0,27.8144,27.8144,27.676,27.7057,286752.0
2019-12-10 09:30:00,28.04,28.05,27.85,28.0,511492.0,27.7156,27.7255,27.5278,27.676,511492.0
2019-12-10 10:00:00,28.0,28.21,27.99,28.21,429492.0,27.676,27.8836,27.6661,27.8836,429492.0
2019-12-10 10:30:00,28.22,28.22,28.13,28.19,145124.0,27.8935,27.8935,27.8045,27.8638,145124.0
2019-12-10 11:00:00,28.19,28.24,28.03,28.14,285004.0,27.8638,27.9133,27.7057,27.8144,285004.0
2019-12-10 11:30:00,28.16,28.16,28.09,28.11,33812.0,27.8342,27.8342,27.765,27.7848,33812.0
2019-12-10 12:00:00,28.1,28.11,28.03,28.03,220560.0,27.7749,27.7848,27.7057,27.7057,220560.0
2019-12-10 12:30:00,28.04,28.1,28.04,28.1,95844.0,27.7156,27.7749,27.7156,27.7749,95844.0
2019-12-10 13:00:00,28.12,28.15,28.1,28.11,97164.0,27.7946,27.8243,27.7749,27.7848,97164.0
2019-12-10 13:30:00,28.11,28.11,28.06,28.06,29972.0,27.7848,27.7848,27.7353,27.7353,29972.0
2019-12-10 14:00:00,28.06,28.1,28.06,28.07,19540.0,27.7353,27.7749,27.7353,27.7452,19540.0
2019-12-10 14:30:00,28.07,28.08,28.03,28.06,49116.0,27.7452,27.7551,27.7057,27.7353,49116.0
2019-12-10 15:00:00,28.06,28.09,28.0,28.0,105156.0,27.7353,27.765,27.676,27.676,105156.0
2019-12-10 15:30:00,28.0,28.0,27.87,27.96,516092.0,27.676,27.676,27.5475,27.6365,516092.0
2019-12-11 09:30:00,28.09,28.18,28.02,28.18,349600.0,27.765,27.854,27.6958,27.854,349600.0
2019-12-11 10:00:00,28.18,28.23,28.16,28.16,190112.0,27.854,27.9034,27.8342,27.8342,190112.0
2019-12-11 10:30:00,28.15,28.18,28.11,28.11,179156.0,27.8243,27.854,27.7848,27.7848,179156.0
2019-12-11 11:00:00,28.11,28.16,28.06,28.14,101712.0,27.7848,27.8342,27.7353,27.8144,101712.0
2019-12-11 11:30:00,28.15,28.17,28.09,28.1,90852.0,27.8243,27.8441,27.765,27.7749,90852.0
2019-12-11 12:00:00,28.1,28.12,28.09,28.1,55672.0,27.7749,27.7946,27.765,27.7749,55672.0
2019-12-11 12:30:00,28.09,28.11,28.06,28.11,69508.0,27.765,27.7848,27.7353,27.7848,69508.0
2019-12-11 13:00:00,28.09,28.14,28.08,28.14,79976.0,27.765,27.8144,27.7551,27.8144,79976.0
2019-12-11 13:30:00,28.14,28.14,28.11,28.14,70560.0,27.8144,27.8144,27.7848,27.8144,70560.0
2019-12-11 14:00:00,28.11,28.26,28.1,28.22,206548.0,27.7848,27.933,27.7749,27.8935,206548.0
2019-12-11 14:30:00,28.23,28.3,28.2,28.3,209104.0,27.9034,27.9726,27.8737,27.9726,209104.0
2019-12-11 15:00:00,28.31,28.33,28.24,28.3,199824.0,27.9824,28.0022,27.9133,27.9726,199824.0
2019-12-11 15:30:00,28.29,28.32,28.22,28.28,358072.0,27.9627,27.9923,27.8935,27.9528,358072.0
2019-12-12 09:30:00,28.21,28.69,28.14,28.67,1053124.0,27.8836,28.3581,27.8144,28.3383,1053124.0
2019-12-12 10:00:00,28.69,28.9,28.69,28.88,908120.0,28.3581,28.5656,28.3581,28.5459,908120.0
2019-12-12 10:30:00,28.87,28.87,28.7,28.8,513620.0,28.536,28.536,28.3679,28.4668,513620.0
2019-12-12 11:00:00,28.8,28.8,28.5,28.5,711612.0,28.4668,28.4668,28.1702,28.1702,711612.0
2019-12-12 11:30:00,28.5,28.56,28.38,28.45,314588.0,28.1702,28.2296,28.0516,28.1208,314588.0
2019-12-12 12:00:00,28.47,28.47,28.27,28.32,352924.0,28.1406,28.1406,27.9429,27.9923,352924.0
2019-12-12 12:30:00,28.37,28.5,28.37,28.43,217572.0,28.0418,28.1702,28.0418,28.1011,217572.0
2019-12-12 13:00:00,28.46,28.56,28.46,28.51,448904.0,28.1307,28.2296,28.1307,28.1801,448904.0
2019-12-12 13:30:00,28.54,28.54,28.48,28.52,109984.0,28.2098,28.2098,28.1505,28.19,109984.0
2019-12-12 14:00:00,28.53,28.55,28.38,28.43,438476.0,28.1999,28.2197,28.0516,28.1011,438476.0
2019-12-12 14:30:00,28.42,28.7,28.41,28.58,1100644.0,28.0912,28.3679,28.0813,28.2493,1100644.0
2019-12-12 15:00:00,28.57,28.64,28.53,28.64,302372.0,28.2394,28.3086,28.1999,28.3086,302372.0
2019-12-12 15:30:00,28.65,28.79,28.59,28.7,922304.0,28.3185,28.4569,28.2592,28.3679,922304.0
2019-12-13 09:30:00,28.67,28.82,28.54,28.79,1371884.0,28.3383,28.4865,28.2098,28.4569,1371884.0
2019-12-13 10:00:00,28.78,29.07,28.74,28.92,1819780.0,28.447,28.7337,28.4075,28.5854,1819780.0
2019-12-13 10:30:00,28.9,28.96,28.7,28.74,1464844.0,28.5656,28.6249,28.3679,28.4075,1464844.0
2019-12-13 11:00:00,28.72,28.87,28.63,28.63,487156.0,28.3877,28.536,28.2987,28.2987,487156.0
2019-12-13 11:30:00,28.68,28.85,28.67,28.85,328272.0,28.3482,28.5162,28.3383,28.5162,328272.0
2019-12-13 12:00:00,28.86,28.91,28.84,28.9,306460.0,28.5261,28.5755,28.5063,28.5656,306460.0
2019-12-13 12:30:00,28.9,28.96,28.89,28.96,92952.0,28.5656,28.6249,28.5557,28.6249,92952.0
2019-12-13 13:00:00,28.96,28.97,28.89,28.9,116824.0,28.6249,28.6348,28.5557,28.5656,116824.0
2019-12-13 13:30:00,28.9,28.94,28.88,28.91,214444.0,28.5656,28.6052,28.5459,28.5755,214444.0
2019-12-13 14:00:00,28.91,28.92,28.88,28.89,172476.0,28.5755,28.5854,28.5459,28.5557,172476.0
2019-12-13 14:30:00,28.88,28.91,28.85,28.9,114312.0,28.5459,28.5755,28.5162,28.5656,114312.0
2019-12-13 15:00:00,28.9,28.93,28.86,28.88,130292.0,28.5656,28.5953,28.5261,28.5459,130292.0
2019-12-13 15:30:00,28.87,28.93,28.85,28.86,297464.0,28.536,28.5953,28.5162,28.5261,297464.0
2019-12-16 09:30:00,29.24,29.44,29.24,29.39,609652.0,28.9017,29.0994,28.9017,29.05,609652.0
2019-12-16 10:00:00,29.39,29.51,29.39,29.5,409796.0,29.05,29.1686,29.05,29.1587,409796.0
2019-12-16 10:30:00,29.5,29.52,29.48,29.48,215776.0,29.1587,29.1784,29.1389,29.1389,215776.0
2019-12-16 11:00:00,29.49,29.5,29.47,29.5,343924.0,29.1488,29.1587,29.129,29.1587,343924.0
2019-12-16 11:30:00,29.49,29.5,29.44,29.48,81620.0,29.1488,29.1587,29.0994,29.1389,81620.0
2019-12-16 12:00:00,29.49,29.52,29.47,29.52,88372.0,29.1488,29.1784,29.129,29.1784,88372.0
2019-12-16 12:30:00,29.52,29.52,29.49,29.49,64048.0,29.1784,29.1784,29.1488,29.1488,64048.0
2019-12-16 13:00:00,29.49,29.5,29.46,29.46,64284.0,29.1488,29.1587,29.1191,29.1191,64284.0
2019-12-16 13:30:00,29.47,29.51,29.46,29.5,135652.0,29.129,29.1686,29.1191,29.1587,135652.0
2019-12-16 14:00:00,29.52,29.52,29.45,29.45,310676.0,29.1784,29.1784,29.1093,29.1093,310676.0
2019-12-16 14:30:00,29.45,29.47,29.44,29.45,80048.0,29.1093,29.129,29.0994,29.1093,80048.0
2019-12-16 15:00:00,29.44,29.48,29.44,29.45,155468.0,29.0994,29.1389,29.0994,29.1093,155468.0
2019-12-16 15:30:00,29.45,29.5,29.42,29.42,327488.0,29.1093,29.1587,29.0796,29.0796,327488.0
2019-12-17 09:30:00,29.53,29.57,29.39,29.4,378148.0,29.1883,29.2279,29.05,29.0598,378148.0
2019-12-17 10:00:00,29.39,29.5,29.39,29.49,169092.0,29.05,29.1587,29.05,29.1488,169092.0
2019-12-17 10:30:00,29.48,29.5,29.43,29.46,478676.0,29.1389,29.1587,29.0895,29.1191,478676.0
2019-12-17 11:00:00,29.43,29.45,29.41,29.43,170048.0,29.0895,29.1093,29.0697,29.0895,170048.0
2019-12-17 11:30:00,29.43,29.47,29.41,29.43,114124.0,29.0895,29.129,29.0697,29.0895,114124.0
2019-12-17 12:00:00,29.46,29.48,29.43,29.48,57536.0,29.1191,29.1389,29.0895,29.1389,57536.0
2019-12-17 12:30:00,29.47,29.48,29.45,29.47,42864.0,29.129,29.1389,29.1093,29.129,42864.0
2019-12-17 13:00:00,29.48,29.48,29.43,29.43,64516.0,29.1389,29.1389,29.0895,29.0895,64516.0
2019-12-17 13:30:00,29.43,29.49,29.43,29.46,99420.0,29.0895,29.1488,29.0895,29.1191,99420.0
2019-12-17 14:00:00,29.48,29.49,29.42,29.42,205712.0,29.1389,29.1488,29.0796,29.0796,205712.0
2019-12-17 14:30:00,29.43,29.47,29.43,29.47,149312.0,29.0895,29.129,29.0895,29.129,149312.0
2019-12-17 15:00:00,29.46,29.49,29.46,29.48,58628.0,29.1191,29.1488,29.1191,29.1389,58628.0
2019-12-17 15:30:00,29.47,29.48,29.43,29.44,313800.0,29.129,29.1389,29.0895,29.0994,313800.0
2019-12-18 09:30:00,29.53,29.6,29.5,29.5,432576.0,29.1883,29.2575,29.1587,29.1587,432576.0
2019-12-18 10:00:00,29.5,29.55,29.48,29.53,89292.0,29.1587,29.2081,29.1389,29.1883,89292.0
2019-12-18 10:30:00,29.53,29.6,29.53,29.58,86928.0,29.1883,29.2575,29.1883,29.2378,86928.0
2019-12-18 11:00:00,29.58,29.67,29.55,29.65,123596.0,29.2378,29.3267,29.2081,29.3069,123596.0
2019-12-18 11:30:00,29.65,29.68,29.63,29.63,270772.0,29.3069,29.3366,29.2872,29.2872,270772.0
2019-12-18 12:00:00,29.63,29.66,29.61,29.64,88132.0,29.2872,29.3168,29.2674,29.2971,88132.0
2019-12-18 12:30:00,29.63,29.64,29.61,29.61,33044.0,29.2872,29.2971,29.2674,29.2674,33044.0
2019-12-18 13:00:00,29.63,29.64,29.6,29.6,56380.0,29.2872,29.2971,29.2575,29.2575,56380.0
2019-12-18 13:30:00,29.6,29.63,29.6,29.63,44072.0,29.2575,29.2872,29.2575,29.2872,44072.0
2019-12-18 14:00:00,29.63,29.64,29.6,29.63,60008.0,29.2872,29.2971,29.2575,29.2872,60008.0
2019-12-18 14:30:00,29.63,29.65,29.63,29.65,80396.0,29.2872,29.3069,29.2872,29.3069,80396.0
2019-12-18 15:00:00,29.65,29.65,29.61,29.61,71948.0,29.3069,29.3069,29.2674,29.2674,71948.0
2019-12-18 15:30:00,29.61,29.61,29.49,29.49,232900.0,29.2674,29.2674,29.1488,29.1488,232900.0
2019-12-19 09:30:00,29.55,29.66,29.55,29.64,453984.0,29.2081,29.3168,29.2081,29.2971,453984.0
2019-12-19 10:00:00,29.63,29.68,29.58,29.68,131176.0,29.2872,29.3366,29.2378,29.3366,131176.0
2019-12-19 10:30:00,29.67,29.68,29.64,29.65,133484.0,29.3267,29.3366,29.2971,29.3069,133484.0
2019-12-19 11:00:00,29.66,29.76,29.66,29.76,174340.0,29.3168,29.4157,29.3168,29.4157,174340.0
2019-12-19 11:30:00,29.76,29.8,29.75,29.78,581396.0,29.4157,29.4552,29.4058,29.4354,581396.0
2019-12-19 12:00:00,29.78,29.82,29.78,29.78,172092.0,29.4354,29.475,29.4354,29.4354,172092.0
2019-12-19 12:30:00,29.78,29.79,29.75,29.77,93420.0,29.4354,29.4453,29.4058,29.4256,93420.0
2019-12-19 13:00:00,29.77,29.79,29.74,29.79,87996.0,29.4256,29.4453,29.3959,29.4453,87996.0
2019-12-19 13:30:00,29.78,29.81,29.78,29.8,53064.0,29.4354,29.4651,29.4354,29.4552,53064.0
2019-12-19 14:00:00,29.8,29.83,29.8,29.83,78972.0,29.4552,29.4849,29.4552,29.4849,78972.0
2019-12-19 14:30:00,29.84,29.86,29.83,29.84,126364.0,29.4947,29.5145,29.4849,29.4947,126364.0
2019-12-19 15:00:00,29.84,29.85,29.82,29.82,121208.0,29.4947,29.5046,29.475,29.475,121208.0
2019-12-19 15:30:00,29.82,29.9,29.8,29.9,442308.0,29.475,29.5541,29.4552,29.5541,442308.0
2019-12-20 09:30:00,30.17,30.19,30.01,30.01,593484.0,29.8209,29.8407,29.6628,29.6628,593484.0
2019-12-20 10:00:00,30.02,30.12,30.01,30.11,698088.0,29.6727,29.7715,29.6628,29.7616,698088.0
2019-12-20 10:30:00,30.12,30.13,30.08,30.1,128160.0,29.7715,29.7814,29.732,29.7517,128160.0
2019-12-20 11:00:00,30.11,30.17,30.11,30.15,536684.0,29.7616,29.8209,29.7616,29.8012,536684.0
2019-12-20 11:30:00,30.14,30.19,30.14,30.16,299876.0,29.7913,29.8407,29.7913,29.811,299876.0
2019-12-20 12:00:00,30.15,30.17,30.14,30.17,84668.0,29.8012,29.8209,29.7913,29.8209,84668.0
2019-12-20 12:30:00,30.17,30.2,30.17,30.18,128796.0,29.8209,29.8506,29.8209,29.8308,128796.0
2019-12-20 13:00:00,30.18,30.23,30.18,30.2,116256.0,29.8308,29.8802,29.8308,29.8506,116256.0
2019-12-20 13:30:00,30.21,30.21,30.19,30.2,36316.0,29.8605,29.8605,29.8407,29.8506,36316.0
2019-12-20 14:00:00,30.2,30.2,30.16,30.17,81888.0,29.8506,29.8506,29.811,29.8209,81888.0
2019-12-20 14:30:00,30.17,30.22,30.17,30.21,61300.0,29.8209,29.8703,29.8209,29.8605,61300.0
2019-12-20 15:00:00,30.21,30.21,30.15,30.15,67844.0,29.8605,29.8605,29.8012,29.8012,67844.0
2019-12-20 15:30:00,30.15,30.19,30.06,30.14,260192.0,29.8012,29.8407,29.7122,29.7913,260192.0
2019-12-23 09:30:00,30.35,30.36,30.29,30.3,462728.0,29.9988,30.0087,29.9395,29.9494,462728.0
2019-12-23 10:00:00,30.3,30.33,30.26,30.29,198528.0,29.9494,29.9791,29.9099,29.9395,198528.0
2019-12-23 10:30:00,30.29,30.35,30.28,30.34,95544.0,29.9395,29.9988,29.9297,29.989,95544.0
2019-12-23 11:00:00,30.35,30.36,30.33,30.36,129844.0,29.9988,30.0087,29.9791,30.0087,129844.0
2019-12-23 11:30:00,30.36,30.38,30.35,30.38,134764.0,30.0087,30.0285,29.9988,30.0285,134764.0
2019-12-23 12:00:00,30.36,30.38,30.33,30.33,172416.0,30.0087,30.0285,29.9791,29.9791,172416.0
2019-12-23 12:30:00,30.33,30.34,30.32,30.32,95368.0,29.9791,29.989,29.9692,29.9692,95368.0
2019-12-23 13:00:00,30.32,30.35,30.32,30.34,72764.0,29.9692,29.9988,29.9692,29.989,72764.0
2019-12-23 13:30:00,30.34,30.34,30.31,30.31,60060.0,29.989,29.989,29.9593,29.9593,60060.0
2019-12-23 14:00:00,30.31,30.34,30.31,30.34,189832.0,29.9593,29.989,29.9593,29.989,189832.0
2019-12-23 14:30:00,30.34,30.35,30.31,30.32,97176.0,29.989,29.9988,29.9593,29.9692,97176.0
2019-12-23 15:00:00,30.32,30.33,30.29,30.31,150976.0,29.9692,29.9791,29.9395,29.9593,150976.0
2019-12-23 15:30:00,30.31,30.32,30.23,30.27,332752.0,29.9593,29.9692,29.8802,29.9198,332752.0
2019-12-24 09:30:00,30.32,30.35,30.15,30.21,284856.0,29.9815,30.0112,29.8134,29.8728,284856.0
2019-12-24 10:00:00,30.22,30.28,30.22,30.27,641300.0,29.8826,29.942,29.8826,29.9321,641300.0
2019-12-24 10:30:00,30.26,30.27,30.23,30.25,266320.0,29.9222,29.9321,29.8925,29.9123,266320.0
2019-12-24 11:00:00,30.26,30.29,30.25,30.27,49428.0,29.9222,29.9519,29.9123,29.9321,49428.0
2019-12-24 11:30:00,30.28,30.3,30.27,30.28,42476.0,29.942,29.9617,29.9321,29.942,42476.0
2019-12-24 12:00:00,30.27,30.28,30.25,30.26,58884.0,29.9321,29.942,29.9123,29.9222,58884.0
2019-12-24 12:30:00,30.26,30.29,30.25,30.28,196460.0,29.9222,29.9519,29.9123,29.942,196460.0
2019-12-26 09:30:00,30.38,30.53,30.38,30.5,448796.0,30.0409,30.1892,30.0409,30.1595,448796.0
2019-12-26 10:00:00,30.51,30.56,30.5,30.55,116792.0,30.1694,30.2188,30.1595,30.209,116792.0
2019-12-26 10:30:00,30.54,30.59,30.53,30.58,92984.0,30.1991,30.2485,30.1892,30.2386,92984.0
2019-12-26 11:00:00,30.59,30.64,30.58,30.64,96120.0,30.2485,30.298,30.2386,30.298,96120.0
2019-12-26 11:30:00,30.61,30.67,30.61,30.66,96964.0,30.2683,30.3276,30.2683,30.3177,96964.0
2019-12-26 12:00:00,30.66,30.66,30.58,30.59,145480.0,30.3177,30.3177,30.2386,30.2485,145480.0
2019-12-26 12:30:00,30.6,30.64,30.59,30.64,18208.0,30.2584,30.298,30.2485,30.298,18208.0
2019-12-26 13:00:00,30.64,30.71,30.64,30.71,37812.0,30.298,30.3672,30.298,30.3672,37812.0
2019-12-26 13:30:00,30.71,30.74,30.7,30.73,94008.0,30.3672,30.3968,30.3573,30.3869,94008.0
2019-12-26 14:00:00,30.74,30.75,30.72,30.72,61828.0,30.3968,30.4067,30.3771,30.3771,61828.0
2019-12-26 14:30:00,30.72,30.73,30.71,30.72,87548.0,30.3771,30.3869,30.3672,30.3771,87548.0
2019-12-26 15:00:00,30.72,30.73,30.69,30.7,104468.0,30.3771,30.3869,30.3474,30.3573,104468.0
2019-12-26 15:30:00,30.69,30.83,30.66,30.83,375424.0,30.3474,30.4858,30.3177,30.4858,375424.0
2019-12-27 09:30:00,31.05,31.05,30.68,30.68,711028.0,30.7034,30.7034,30.3375,30.3375,711028.0
2019-12-27 10:00:00,30.68,30.88,30.67,30.86,511528.0,30.3375,30.5353,30.3276,30.5155,511528.0
2019-12-27 10:30:00,30.86,30.9,30.82,30.88,285468.0,30.5155,30.5551,30.4759,30.5353,285468.0
2019-12-27 11:00:00,30.89,30.93,30.89,30.93,58160.0,30.5452,30.5847,30.5452,30.5847,58160.0
2019-12-27 11:30:00,30.93,30.95,30.89,30.89,76916.0,30.5847,30.6045,30.5452,30.5452,76916.0
2019-12-27 12:00:00,30.89,30.91,30.82,30.82,149504.0,30.5452,30.5649,30.4759,30.4759,149504.0
2019-12-27 12:30:00,30.83,30.86,30.8,30.85,91952.0,30.4858,30.5155,30.4562,30.5056,91952.0
2019-12-27 13:00:00,30.86,30.87,30.74,30.75,71916.0,30.5155,30.5254,30.3968,30.4067,71916.0
2019-12-27 13:30:00,30.74,30.79,30.73,30.79,93976.0,30.3968,30.4463,30.3869,30.4463,93976.0
2019-12-27 14:00:00,30.79,30.83,30.76,30.82,88084.0,30.4463,30.4858,30.4166,30.4759,88084.0
2019-12-27 14:30:00,30.83,30.87,30.83,30.86,61388.0,30.4858,30.5254,30.4858,30.5155,61388.0
2019-12-27 15:00:00,30.87,30.87,30.79,30.79,79728.0,30.5254,30.5254,30.4463,30.4463,79728.0
2019-12-27 15:30:00,30.8,30.8,30.61,30.76,434596.0,30.4562,30.4562,30.2683,30.4166,434596.0
2019-12-30 09:30:00,30.73,30.77,30.14,30.19,1807224.0,30.3869,30.4265,29.8035,29.853,1807224.0
2019-12-30 10:00:00,30.24,30.29,30.06,30.21,438220.0,29.9024,29.9519,29.7244,29.8728,438220.0
2019-12-30 10:30:00,30.2,30.29,30.16,30.27,286064.0,29.8629,29.9519,29.8233,29.9321,286064.0
2019-12-30 11:00:00,30.28,30.37,30.18,30.35,346340.0,29.942,30.031,29.8431,30.0112,346340.0
2019-12-30 11:30:00,30.35,30.4,30.31,30.38,138632.0,30.0112,30.0606,29.9716,30.0409,138632.0
2019-12-30 12:00:00,30.38,30.46,30.37,30.46,165300.0,30.0409,30.12,30.031,30.12,165300.0
2019-12-30 12:30:00,30.47,30.52,30.47,30.49,126536.0,30.1299,30.1793,30.1299,30.1496,126536.0
2019-12-30 13:00:00,30.49,30.5,30.43,30.43,111136.0,30.1496,30.1595,30.0903,30.0903,111136.0
2019-12-30 13:30:00,30.43,30.49,30.43,30.48,109508.0,30.0903,30.1496,30.0903,30.1397,109508.0
2019-12-30 14:00:00,30.48,30.48,30.36,30.38,141864.0,30.1397,30.1397,30.0211,30.0409,141864.0
2019-12-30 14:30:00,30.36,30.38,30.34,30.35,159812.0,30.0211,30.0409,30.0013,30.0112,159812.0
2019-12-30 15:00:00,30.35,30.41,30.34,30.41,108612.0,30.0112,30.0705,30.0013,30.0705,108612.0
2019-12-30 15:30:00,30.41,30.42,30.27,30.36,413120.0,30.0705,30.0804,29.9321,30.0211,413120.0
2019-12-31 09:30:00,30.18,30.45,30.08,30.38,460748.0,29.8431,30.1101,29.7442,30.0409,460748.0
2019-12-31 10:00:00,30.4,30.41,30.23,30.25,181712.0,30.0606,30.0705,29.8925,29.9123,181712.0
2019-12-31 10:30:00,30.25,30.29,30.19,30.21,156124.0,29.9123,29.9519,29.853,29.8728,156124.0
2019-12-31 11:00:00,30.2,30.28,30.2,30.21,181876.0,29.8629,29.942,29.8629,29.8728,181876.0
2019-12-31 11:30:00,30.2,30.31,30.16,30.27,192440.0,29.8629,29.9716,29.8233,29.9321,192440.0
2019-12-31 12:00:00,30.27,30.28,30.23,30.27,115772.0,29.9321,29.942,29.8925,29.9321,115772.0
2019-12-31 12:30:00,30.27,30.3,30.27,30.28,60396.0,29.9321,29.9617,29.9321,29.942,60396.0
2019-12-31 13:00:00,30.28,30.31,30.28,30.29,95856.0,29.942,29.9716,29.942,29.9519,95856.0
2019-12-31 13:30:00,30.29,30.33,30.29,30.33,74792.0,29.9519,29.9914,29.9519,29.9914,74792.0
2019-12-31 14:00:00,30.33,30.34,30.25,30.33,167304.0,29.9914,30.0013,29.9123,29.9914,167304.0
2019-12-31 14:30:00,30.34,30.36,30.33,30.35,65220.0,30.0013,30.0211,29.9914,30.0112,65220.0
2019-12-31 15:00:00,30.35,30.41,30.35,30.39,96700.0,30.0112,30.0705,30.0112,30.0507,96700.0
2019-12-31 15:30:00,30.4,30.51,30.39,30.47,341132.0,30.0606,30.1694,30.0507,30.1299,341132.0
2020-01-02 09:30:00,30.98,31.19,30.94,31.17,999368.0,30.6342,30.8418,30.5946,30.822,999368.0
2020-01-02 10:00:00,31.17,31.17,30.87,30.97,584648.0,30.822,30.822,30.5254,30.6243,584648.0
2020-01-02 10:30:00,30.98,31.05,30.9,31.05,214008.0,30.6342,30.7034,30.5551,30.7034,214008.0
2020-01-02 11:00:00,31.06,31.08,31.02,31.05,104168.0,30.7133,30.733,30.6737,30.7034,104168.0
2020-01-02 11:30:00,31.04,31.06,30.89,31.05,122392.0,30.6935,30.7133,30.5452,30.7034,122392.0
2020-01-02 12:00:00,31.05,31.11,31.04,31.08,77652.0,30.7034,30.7627,30.6935,30.733,77652.0
2020-01-02 12:30:00,31.1,31.16,31.1,31.16,99352.0,30.7528,30.8121,30.7528,30.8121,99352.0
2020-01-02 13:00:00,31.16,31.16,31.1,31.11,76028.0,30.8121,30.8121,30.7528,30.7627,76028.0
2020-01-02 13:30:00,31.13,31.15,31.09,31.15,33432.0,30.7825,30.8023,30.7429,30.8023,33432.0
2020-01-02 14:00:00,31.17,31.25,31.17,31.25,186352.0,30.822,30.9011,30.822,30.9011,186352.0
2020-01-02 14:30:00,31.25,31.3,31.23,31.28,92384.0,30.9011,30.9506,30.8814,30.9308,92384.0
2020-01-02 15:00:00,31.29,31.33,31.28,31.31,157676.0,30.9407,30.9803,30.9308,30.9605,157676.0
2020-01-02 15:30:00,31.3,31.48,31.29,31.48,554460.0,30.9506,31.1286,30.9407,31.1286,554460.0
2020-01-03 09:30:00,30.65,31.13,30.65,31.05,1654024.0,30.3078,30.7825,30.3078,30.7034,1654024.0
2020-01-03 10:00:00,30.98,31.08,30.9,31.05,448176.0,30.6342,30.733,30.5551,30.7034,448176.0
2020-01-03 10:30:00,31.05,31.11,30.96,30.96,183884.0,30.7034,30.7627,30.6144,30.6144,183884.0
2020-01-03 11:00:00,30.97,31.02,30.89,31.0,246148.0,30.6243,30.6737,30.5452,30.6539,246148.0
2020-01-03 11:30:00,31.0,31.11,30.99,31.09,138264.0,30.6539,30.7627,30.644,30.7429,138264.0
2020-01-03 12:00:00,31.09,31.22,31.09,31.18,231396.0,30.7429,30.8715,30.7429,30.8319,231396.0
2020-01-03 12:30:00,31.17,31.28,31.15,31.22,234176.0,30.822,30.9308,30.8023,30.8715,234176.0
2020-01-03 13:00:00,31.23,31.24,31.13,31.2,124132.0,30.8814,30.8913,30.7825,30.8517,124132.0
2020-01-03 13:30:00,31.18,31.19,30.96,31.07,337260.0,30.8319,30.8418,30.6144,30.7232,337260.0
2020-01-03 14:00:00,31.11,31.13,31.0,31.05,182172.0,30.7627,30.7825,30.6539,30.7034,182172.0
2020-01-03 14:30:00,31.04,31.14,31.04,31.14,98208.0,30.6935,30.7924,30.6935,30.7924,98208.0
2020-01-03 15:00:00,31.13,31.19,31.04,31.04,375628.0,30.7825,30.8418,30.6935,30.6935,375628.0
2020-01-03 15:30:00,31.01,31.06,30.91,30.91,536744.0,30.6638,30.7133,30.5649,30.5649,536744.0
2020-01-06 09:30:00,30.4,30.83,30.34,30.83,772132.0,30.0606,30.4858,30.0013,30.4858,772132.0
2020-01-06 10:00:00,30.82,30.97,30.79,30.95,353940.0,30.4759,30.6243,30.4463,30.6045,353940.0
2020-01-06 10:30:00,30.97,31.05,30.89,31.0,311196.0,30.6243,30.7034,30.5452,30.6539,311196.0
2020-01-06 11:00:00,31.01,31.08,30.98,31.04,182252.0,30.6638,30.733,30.6342,30.6935,182252.0
2020-01-06 11:30:00,31.04,31.09,30.99,31.0,127628.0,30.6935,30.7429,30.644,30.6539,127628.0
2020-01-06 12:00:00,31.0,31.0,30.93,30.98,93508.0,30.6539,30.6539,30.5847,30.6342,93508.0
2020-01-06 12:30:00,30.99,31.0,30.95,30.97,81812.0,30.644,30.6539,30.6045,30.6243,81812.0
2020-01-06 13:00:00,31.0,31.09,31.0,31.07,106380.0,30.6539,30.7429,30.6539,30.7232,106380.0
2020-01-06 13:30:00,31.08,31.09,31.04,31.06,66924.0,30.733,30.7429,30.6935,30.7133,66924.0
2020-01-06 14:00:00,31.05,31.16,31.02,31.11,283684.0,30.7034,30.8121,30.6737,30.7627,283684.0
2020-01-06 14:30:00,31.12,31.13,31.09,31.11,62288.0,30.7726,30.7825,30.7429,30.7627,62288.0
2020-01-06 15:00:00,31.13,31.18,31.1,31.15,100732.0,30.7825,30.8319,30.7528,30.8023,100732.0
2020-01-06 15:30:00,31.14,31.31,31.13,31.28,399256.0,30.7924,30.9605,30.7825,30.9308,399256.0
2020-01-07 09:30:00,31.32,31.39,31.1,31.27,594176.0,30.9704,31.0396,30.7528,30.9209,594176.0
2020-01-07 10:00:00,31.3,31.36,31.24,31.31,282932.0,30.9506,31.0099,30.8913,30.9605,282932.0
2020-01-07 10:30:00,31.32,31.39,31.15,31.38,200800.0,30.9704,31.0396,30.8023,31.0297,200800.0
2020-01-07 11:00:00,31.39,31.46,31.38,31.43,181204.0,31.0396,31.1088,31.0297,31.0791,181204.0
2020-01-07 11:30:00,31.43,31.44,31.3,31.33,108932.0,31.0791,31.089,30.9506,30.9803,108932.0
2020-01-07 12:00:00,31.33,31.39,31.31,31.39,79276.0,30.9803,31.0396,30.9605,31.0396,79276.0
2020-01-07 12:30:00,31.38,31.39,31.33,31.39,55156.0,31.0297,31.0396,30.9803,31.0396,55156.0
2020-01-07 13:00:00,31.39,31.44,31.38,31.41,83288.0,31.0396,31.089,31.0297,31.0594,83288.0
2020-01-07 13:30:00,31.41,31.43,31.39,31.43,29708.0,31.0594,31.0791,31.0396,31.0791,29708.0
2020-01-07 14:00:00,31.43,31.43,31.27,31.33,158692.0,31.0791,31.0791,30.9209,30.9803,158692.0
2020-01-07 14:30:00,31.35,31.35,31.3,31.34,111180.0,31.0,31.0,30.9506,30.9901,111180.0
2020-01-07 15:00:00,31.35,31.41,31.34,31.4,60696.0,31.0,31.0594,30.9901,31.0495,60696.0
2020-01-07 15:30:00,31.41,31.41,31.24,31.28,237864.0,31.0594,31.0594,30.8913,30.9308,237864.0
2020-01-08 09:30:00,31.26,31.51,31.18,31.47,486416.0,30.911,31.1582,30.8319,31.1187,486416.0
2020-01-08 10:00:00,31.49,31.51,31.41,31.43,316052.0,31.1385,31.1582,31.0594,31.0791,316052.0
2020-01-08 10:30:00,31.43,31.46,31.25,31.35,269788.0,31.0791,31.1088,30.9011,31.0,269788.0
2020-01-08 11:00:00,31.35,31.58,31.29,31.53,368928.0,31.0,31.2275,30.9407,31.178,368928.0
2020-01-08 11:30:00,31.51,31.81,31.41,31.73,840496.0,31.1582,31.4549,31.0594,31.3758,840496.0
2020-01-08 12:00:00,31.74,31.83,31.72,31.81,170484.0,31.3857,31.4747,31.3659,31.4549,170484.0
2020-01-08 12:30:00,31.81,31.86,31.74,31.83,204140.0,31.4549,31.5043,31.3857,31.4747,204140.0
2020-01-08 13:00:00,31.82,31.84,31.76,31.82,74412.0,31.4648,31.4846,31.4055,31.4648,74412.0
2020-01-08 13:30:00,31.81,31.86,31.77,31.78,130820.0,31.4549,31.5043,31.4153,31.4252,130820.0
2020-01-08 14:00:00,31.79,31.86,31.79,31.83,113272.0,31.4351,31.5043,31.4351,31.4747,113272.0
2020-01-08 14:30:00,31.83,31.88,31.81,31.87,111896.0,31.4747,31.5241,31.4549,31.5142,111896.0
2020-01-08 15:00:00,31.89,32.04,31.89,32.03,221596.0,31.534,31.6823,31.534,31.6724,221596.0
2020-01-08 15:30:00,32.04,32.05,31.71,31.73,764472.0,31.6823,31.6922,31.356,31.3758,764472.0
2020-01-09 09:30:00,32.27,32.41,32.23,32.25,618740.0,31.9098,32.0482,31.8702,31.89,618740.0
2020-01-09 10:00:00,32.3,32.33,32.21,32.29,220596.0,31.9394,31.9691,31.8504,31.9295,220596.0
2020-01-09 10:30:00,32.29,32.38,32.28,32.35,127804.0,31.9295,32.0185,31.9196,31.9889,127804.0
2020-01-09 11:00:00,32.33,32.34,32.22,32.24,247284.0,31.9691,31.979,31.8603,31.8801,247284.0
2020-01-09 11:30:00,32.26,32.35,32.24,32.31,177596.0,31.8999,31.9889,31.8801,31.9493,177596.0
2020-01-09 12:00:00,32.31,32.31,32.1,32.14,119144.0,31.9493,31.9493,31.7417,31.7812,119144.0
2020-01-09 12:30:00,32.12,32.13,31.92,32.11,449856.0,31.7614,31.7713,31.5637,31.7515,449856.0
2020-01-09 13:00:00,32.12,32.17,32.07,32.15,173648.0,31.7614,31.8109,31.712,31.7911,173648.0
2020-01-09 13:30:00,32.15,32.24,32.12,32.19,105528.0,31.7911,31.8801,31.7614,31.8307,105528.0
2020-01-09 14:00:00,32.19,32.22,32.17,32.22,52668.0,31.8307,31.8603,31.8109,31.8603,52668.0
2020-01-09 14:30:00,32.22,32.28,32.2,32.24,255024.0,31.8603,31.9196,31.8405,31.8801,255024.0
2020-01-09 15:00:00,32.25,32.25,32.14,32.21,212704.0,31.89,31.89,31.7812,31.8504,212704.0
2020-01-09 15:30:00,32.21,32.3,32.18,32.3,454900.0,31.8504,31.9394,31.8208,31.9394,454900.0
2020-01-10 09:30:00,32.55,32.55,32.29,32.48,517752.0,32.1866,32.1866,31.9295,32.1174,517752.0
2020-01-10 10:00:00,32.47,32.52,32.43,32.47,443112.0,32.1075,32.157,32.068,32.1075,443112.0
2020-01-10 10:30:00,32.47,32.55,32.43,32.52,469856.0,32.1075,32.1866,32.068,32.157,469856.0
2020-01-10 11:00:00,32.51,32.55,32.42,32.42,188192.0,32.1471,32.1866,32.0581,32.0581,188192.0
2020-01-10 11:30:00,32.42,32.44,32.34,32.38,169856.0,32.0581,32.0779,31.979,32.0185,169856.0
2020-01-10 12:00:00,32.35,32.35,32.18,32.29,392652.0,31.9889,31.9889,31.8208,31.9295,392652.0
2020-01-10 12:30:00,32.29,32.33,32.25,32.29,169416.0,31.9295,31.9691,31.89,31.9295,169416.0
2020-01-10 13:00:00,32.3,32.38,32.3,32.32,181684.0,31.9394,32.0185,31.9394,31.9592,181684.0
2020-01-10 13:30:00,32.33,32.37,32.3,32.35,169680.0,31.9691,32.0086,31.9394,31.9889,169680.0
2020-01-10 14:00:00,32.34,32.35,32.24,32.24,117320.0,31.979,31.9889,31.8801,31.8801,117320.0
2020-01-10 14:30:00,32.23,32.26,32.17,32.26,140936.0,31.8702,31.8999,31.8109,31.8999,140936.0
2020-01-10 15:00:00,32.25,32.26,32.12,32.18,253380.0,31.89,31.8999,31.7614,31.8208,253380.0
2020-01-10 15:30:00,32.13,32.15,32.01,32.13,691092.0,31.7713,31.7911,31.6527,31.7713,691092.0
2020-01-13 09:30:00,32.37,32.52,32.29,32.48,627296.0,32.0086,32.157,31.9295,32.1174,627296.0
2020-01-13 10:00:00,32.49,32.5,32.41,32.49,179636.0,32.1273,32.1372,32.0482,32.1273,179636.0
2020-01-13 10:30:00,32.48,32.51,32.4,32.51,141308.0,32.1174,32.1471,32.0383,32.1471,141308.0
2020-01-13 11:00:00,32.51,32.61,32.49,32.53,173776.0,32.1471,32.246,32.1273,32.1669,173776.0
2020-01-13 11:30:00,32.58,32.67,32.53,32.67,305876.0,32.2163,32.3053,32.1669,32.3053,305876.0
2020-01-13 12:00:00,32.67,32.72,32.67,32.71,87932.0,32.3053,32.3547,32.3053,32.3448,87932.0
2020-01-13 12:30:00,32.71,32.73,32.69,32.71,51448.0,32.3448,32.3646,32.3251,32.3448,51448.0
2020-01-13 13:00:00,32.71,32.77,32.7,32.74,60144.0,32.3448,32.4042,32.335,32.3745,60144.0
2020-01-13 13:30:00,32.74,32.74,32.71,32.72,80232.0,32.3745,32.3745,32.3448,32.3547,80232.0
2020-01-13 14:00:00,32.72,32.79,32.69,32.79,96016.0,32.3547,32.424,32.3251,32.424,96016.0
2020-01-13 14:30:00,32.79,32.8,32.74,32.76,74480.0,32.424,32.4338,32.3745,32.3943,74480.0
2020-01-13 15:00:00,32.77,32.78,32.72,32.73,77644.0,32.4042,32.4141,32.3547,32.3646,77644.0
2020-01-13 15:30:00,32.73,32.87,32.72,32.85,394532.0,32.3646,32.5031,32.3547,32.4833,394532.0
2020-01-14 09:30:00,32.81,32.86,32.51,32.55,658680.0,32.4437,32.4932,32.1471,32.1866,658680.0
2020-01-14 10:00:00,32.55,32.77,32.55,32.74,276304.0,32.1866,32.4042,32.1866,32.3745,276304.0
2020-01-14 10:30:00,32.74,32.82,32.6,32.68,274132.0,32.3745,32.4536,32.2361,32.3152,274132.0
2020-01-14 11:00:00,32.68,32.74,32.67,32.69,97280.0,32.3152,32.3745,32.3053,32.3251,97280.0
2020-01-14 11:30:00,32.72,32.8,32.69,32.8,70856.0,32.3547,32.4338,32.3251,32.4338,70856.0
2020-01-14 12:00:00,32.8,32.84,32.78,32.82,118736.0,32.4338,32.4734,32.4141,32.4536,118736.0
2020-01-14 12:30:00,32.82,32.88,32.82,32.83,118716.0,32.4536,32.5129,32.4536,32.4635,118716.0
2020-01-14 13:00:00,32.83,32.9,32.83,32.89,86240.0,32.4635,32.5327,32.4635,32.5228,86240.0
2020-01-14 13:30:00,32.9,32.93,32.63,32.68,735612.0,32.5327,32.5624,32.2657,32.3152,735612.0
2020-01-14 14:00:00,32.68,32.73,32.49,32.72,284672.0,32.3152,32.3646,32.1273,32.3547,284672.0
2020-01-14 14:30:00,32.71,32.8,32.66,32.67,156232.0,32.3448,32.4338,32.2954,32.3053,156232.0
2020-01-14 15:00:00,32.68,32.7,32.55,32.56,225828.0,32.3152,32.335,32.1866,32.1965,225828.0
2020-01-14 15:30:00,32.55,32.7,32.51,32.61,380864.0,32.1866,32.335,32.1471,32.246,380864.0
2020-01-15 09:30:00,32.63,32.86,32.61,32.85,445696.0,32.2657,32.4932,32.246,32.4833,445696.0
2020-01-15 10:00:00,32.86,32.9,32.76,32.82,289952.0,32.4932,32.5327,32.3943,32.4536,289952.0
2020-01-15 10:30:00,32.83,32.92,32.79,32.92,209860.0,32.4635,32.5525,32.424,32.5525,209860.0
2020-01-15 11:00:00,32.92,32.92,32.76,32.78,233368.0,32.5525,32.5525,32.3943,32.4141,233368.0
2020-01-15 11:30:00,32.79,32.86,32.75,32.76,137852.0,32.424,32.4932,32.3844,32.3943,137852.0
2020-01-15 12:00:00,32.8,32.88,32.78,32.83,119472.0,32.4338,32.5129,32.4141,32.4635,119472.0
2020-01-15 12:30:00,32.83,32.85,32.71,32.71,293984.0,32.4635,32.4833,32.3448,32.3448,293984.0
2020-01-15 13:00:00,32.7,32.74,32.65,32.69,261112.0,32.335,32.3745,32.2855,32.3251,261112.0
2020-01-15 13:30:00,32.71,32.73,32.56,32.62,215840.0,32.3448,32.3646,32.1965,32.2559,215840.0
2020-01-15 14:00:00,32.6,32.77,32.6,32.76,174476.0,32.2361,32.4042,32.2361,32.3943,174476.0
2020-01-15 14:30:00,32.77,32.77,32.68,32.68,67196.0,32.4042,32.4042,32.3152,32.3152,67196.0
2020-01-15 15:00:00,32.69,32.69,32.46,32.52,228160.0,32.3251,32.3251,32.0976,32.157,228160.0
2020-01-15 15:30:00,32.52,32.62,32.41,32.62,465288.0,32.157,32.2559,32.0482,32.2559,465288.0
2020-01-16 09:30:00,32.93,33.08,32.89,33.04,408492.0,32.5624,32.7107,32.5228,32.6712,408492.0
2020-01-16 10:00:00,33.05,33.1,32.97,33.01,246388.0,32.6811,32.7305,32.6019,32.6415,246388.0
2020-01-16 10:30:00,33.02,33.03,32.89,32.92,210700.0,32.6514,32.6613,32.5228,32.5525,210700.0
2020-01-16 11:00:00,32.93,32.98,32.8,32.89,206048.0,32.5624,32.6118,32.4338,32.5228,206048.0
2020-01-16 11:30:00,32.89,32.94,32.85,32.92,90788.0,32.5228,32.5723,32.4833,32.5525,90788.0
2020-01-16 12:00:00,32.93,32.96,32.91,32.91,61976.0,32.5624,32.5921,32.5426,32.5426,61976.0
2020-01-16 12:30:00,32.9,32.95,32.9,32.91,41228.0,32.5327,32.5822,32.5327,32.5426,41228.0
2020-01-16 13:00:00,32.94,32.94,32.89,32.93,60792.0,32.5723,32.5723,32.5228,32.5624,60792.0
2020-01-16 13:30:00,32.92,33.01,32.91,33.0,107084.0,32.5525,32.6415,32.5426,32.6316,107084.0
2020-01-16 14:00:00,33.0,33.05,32.99,33.03,120896.0,32.6316,32.6811,32.6217,32.6613,120896.0
2020-01-16 14:30:00,33.04,33.05,33.01,33.02,77148.0,32.6712,32.6811,32.6415,32.6514,77148.0
2020-01-16 15:00:00,33.01,33.06,32.99,33.04,109160.0,32.6415,32.6909,32.6217,32.6712,109160.0
2020-01-16 15:30:00,33.04,33.24,33.04,33.23,453692.0,32.6712,32.8689,32.6712,32.859,453692.0
2020-01-17 09:30:00,33.53,33.55,33.27,33.39,579288.0,33.1557,33.1755,32.8986,33.0173,579288.0
2020-01-17 10:00:00,33.38,33.44,33.31,33.42,233240.0,33.0074,33.0667,32.9381,33.0469,233240.0
2020-01-17 10:30:00,33.44,33.44,33.3,33.32,146320.0,33.0667,33.0667,32.9283,32.948,146320.0
2020-01-17 11:00:00,33.32,33.36,33.2,33.25,233220.0,32.948,32.9876,32.8294,32.8788,233220.0
2020-01-17 11:30:00,33.26,33.31,33.25,33.31,112292.0,32.8887,32.9381,32.8788,32.9381,112292.0
2020-01-17 12:00:00,33.32,33.38,33.3,33.38,61924.0,32.948,33.0074,32.9283,33.0074,61924.0
2020-01-17 12:30:00,33.38,33.38,33.32,33.32,108756.0,33.0074,33.0074,32.948,32.948,108756.0
2020-01-17 13:00:00,33.31,33.39,33.31,33.38,50956.0,32.9381,33.0173,32.9381,33.0074,50956.0
2020-01-17 13:30:00,33.38,33.41,33.34,33.41,65200.0,33.0074,33.037,32.9678,33.037,65200.0
2020-01-17 14:00:00,33.4,33.43,33.38,33.39,52148.0,33.0271,33.0568,33.0074,33.0173,52148.0
2020-01-17 14:30:00,33.38,33.41,33.35,33.4,116000.0,33.0074,33.037,32.9777,33.0271,116000.0
2020-01-17 15:00:00,33.42,33.42,33.32,33.41,153416.0,33.0469,33.0469,32.948,33.037,153416.0
2020-01-17 15:30:00,33.41,33.61,33.41,33.57,692236.0,33.037,33.2348,33.037,33.1952,692236.0
2020-01-21 09:30:00,33.37,33.51,33.36,33.48,569756.0,32.9975,33.1359,32.9876,33.1062,569756.0
2020-01-21 10:00:00,33.47,33.57,33.42,33.49,509864.0,33.0964,33.1952,33.0469,33.1161,509864.0
2020-01-21 10:30:00,33.49,33.55,33.47,33.5,137480.0,33.1161,33.1755,33.0964,33.126,137480.0
2020-01-21 11:00:00,33.47,33.64,33.46,33.63,92132.0,33.0964,33.2645,33.0865,33.2546,92132.0
2020-01-21 11:30:00,33.63,33.7,33.63,33.65,133224.0,33.2546,33.3238,33.2546,33.2744,133224.0
2020-01-21 12:00:00,33.63,33.67,33.62,33.66,35688.0,33.2546,33.2941,33.2447,33.2842,35688.0
2020-01-21 12:30:00,33.64,33.66,33.62,33.63,47180.0,33.2645,33.2842,33.2447,33.2546,47180.0
2020-01-21 13:00:00,33.63,33.66,33.48,33.53,141324.0,33.2546,33.2842,33.1062,33.1557,141324.0
2020-01-21 13:30:00,33.52,33.53,33.36,33.39,235024.0,33.1458,33.1557,32.9876,33.0173,235024.0
2020-01-21 14:00:00,33.37,33.51,33.36,33.43,81524.0,32.9975,33.1359,32.9876,33.0568,81524.0
2020-01-21 14:30:00,33.43,33.49,33.38,33.49,161516.0,33.0568,33.1161,33.0074,33.1161,161516.0
2020-01-21 15:00:00,33.49,33.6,33.49,33.59,129272.0,33.1161,33.2249,33.1161,33.215,129272.0
2020-01-21 15:30:00,33.58,33.63,33.49,33.53,376040.0,33.2051,33.2546,33.1161,33.1557,376040.0
2020-01-22 09:30:00,33.86,34.01,33.79,33.99,400572.0,33.482,33.6303,33.4128,33.6106,400572.0
2020-01-22 10:00:00,34.0,34.02,33.89,34.01,247044.0,33.6204,33.6402,33.5117,33.6303,247044.0
2020-01-22 10:30:00,34.01,34.09,33.98,33.98,100756.0,33.6303,33.7094,33.6007,33.6007,100756.0
2020-01-22 11:00:00,33.97,33.97,33.84,33.91,201548.0,33.5908,33.5908,33.4622,33.5314,201548.0
2020-01-22 11:30:00,33.91,33.99,33.88,33.91,167564.0,33.5314,33.6106,33.5018,33.5314,167564.0
2020-01-22 12:00:00,33.95,33.95,33.84,33.88,156524.0,33.571,33.571,33.4622,33.5018,156524.0
2020-01-22 12:30:00,33.88,33.99,33.88,33.99,109704.0,33.5018,33.6106,33.5018,33.6106,109704.0
2020-01-22 13:00:00,33.99,34.04,33.96,34.02,86120.0,33.6106,33.66,33.5809,33.6402,86120.0
2020-01-22 13:30:00,34.01,34.03,33.92,33.92,77672.0,33.6303,33.6501,33.5413,33.5413,77672.0
2020-01-22 14:00:00,33.9,33.97,33.9,33.91,82664.0,33.5216,33.5908,33.5216,33.5314,82664.0
2020-01-22 14:30:00,33.91,33.93,33.87,33.91,101752.0,33.5314,33.5512,33.4919,33.5314,101752.0
2020-01-22 15:00:00,33.91,33.91,33.62,33.7,479744.0,33.5314,33.5314,33.2447,33.3238,479744.0
2020-01-22 15:30:00,33.7,33.79,33.7,33.71,292584.0,33.3238,33.4128,33.3238,33.3337,292584.0
2020-01-23 09:30:00,33.66,33.71,33.36,33.63,792712.0,33.2842,33.3337,32.9876,33.2546,792712.0
2020-01-23 10:00:00,33.63,33.75,33.59,33.73,335740.0,33.2546,33.3732,33.215,33.3535,335740.0
2020-01-23 10:30:00,33.74,33.82,33.6,33.64,268192.0,33.3633,33.4425,33.2249,33.2645,268192.0
2020-01-23 11:00:00,33.62,33.66,33.54,33.54,126312.0,33.2447,33.2842,33.1656,33.1656,126312.0
2020-01-23 11:30:00,33.57,33.67,33.54,33.65,102624.0,33.1952,33.2941,33.1656,33.2744,102624.0
2020-01-23 12:00:00,33.65,33.74,33.62,33.73,54780.0,33.2744,33.3633,33.2447,33.3535,54780.0
2020-01-23 12:30:00,33.74,33.74,33.61,33.62,121956.0,33.3633,33.3633,33.2348,33.2447,121956.0
2020-01-23 13:00:00,33.62,33.76,33.61,33.67,104252.0,33.2447,33.3831,33.2348,33.2941,104252.0
2020-01-23 13:30:00,33.68,33.79,33.68,33.78,95020.0,33.304,33.4128,33.304,33.4029,95020.0
2020-01-23 14:00:00,33.78,33.87,33.77,33.83,103068.0,33.4029,33.4919,33.393,33.4523,103068.0
2020-01-23 14:30:00,33.83,33.88,33.8,33.88,88760.0,33.4523,33.5018,33.4227,33.5018,88760.0
2020-01-23 15:00:00,33.89,33.91,33.82,33.88,83816.0,33.5117,33.5314,33.4425,33.5018,83816.0
2020-01-23 15:30:00,33.9,33.94,33.85,33.9,253764.0,33.5216,33.5611,33.4721,33.5216,253764.0
2020-01-24 09:30:00,34.26,34.3,34.12,34.17,514964.0,33.8775,33.9171,33.7391,33.7885,514964.0
2020-01-24 10:00:00,34.21,34.21,33.93,33.94,310388.0,33.8281,33.8281,33.5512,33.5611,310388.0
2020-01-24 10:30:00,33.93,34.04,33.91,34.02,277280.0,33.5512,33.66,33.5314,33.6402,277280.0
2020-01-24 11:00:00,34.01,34.1,33.84,33.91,360980.0,33.6303,33.7193,33.4622,33.5314,360980.0
2020-01-24 11:30:00,33.9,33.93,33.74,33.74,195348.0,33.5216,33.5512,33.3633,33.3633,195348.0
2020-01-24 12:00:00,33.74,33.74,33.44,33.5,963860.0,33.3633,33.3633,33.0667,33.126,963860.0
2020-01-24 12:30:00,33.52,33.7,33.52,33.67,253564.0,33.1458,33.3238,33.1458,33.2941,253564.0
2020-01-24 13:00:00,33.67,33.67,33.45,33.45,260432.0,33.2941,33.2941,33.0766,33.0766,260432.0
2020-01-24 13:30:00,33.44,33.46,33.21,33.34,599936.0,33.0667,33.0865,32.8393,32.9678,599936.0
2020-01-24 14:00:00,33.34,33.34,33.04,33.09,1003864.0,32.9678,32.9678,32.6712,32.7206,1003864.0
2020-01-24 14:30:00,33.14,33.36,33.11,33.36,328528.0,32.77,32.9876,32.7404,32.9876,328528.0
2020-01-24 15:00:00,33.36,33.48,33.33,33.41,485316.0,32.9876,33.1062,32.9579,33.037,485316.0
2020-01-24 15:30:00,33.4,33.4,33.15,33.33,737824.0,33.0271,33.0271,32.7799,32.9579,737824.0
2020-01-27 09:30:00,31.86,32.16,31.63,32.12,3038968.0,31.5043,31.801,31.2769,31.7614,3038968.0
2020-01-27 10:00:00,32.12,32.2,31.94,32.17,669576.0,31.7614,31.8405,31.5834,31.8109,669576.0
2020-01-27 10:30:00,32.17,32.18,31.85,31.97,356180.0,31.8109,31.8208,31.4944,31.6131,356180.0
2020-01-27 11:00:00,31.96,32.04,31.83,31.96,289140.0,31.6032,31.6823,31.4747,31.6032,289140.0
2020-01-27 11:30:00,31.95,32.1,31.9,32.07,137504.0,31.5933,31.7417,31.5439,31.712,137504.0
2020-01-27 12:00:00,32.04,32.29,32.0,32.2,226668.0,31.6823,31.9295,31.6428,31.8405,226668.0
2020-01-27 12:30:00,32.23,32.31,32.18,32.2,181896.0,31.8702,31.9493,31.8208,31.8405,181896.0
2020-01-27 13:00:00,32.23,32.29,32.14,32.24,162792.0,31.8702,31.9295,31.7812,31.8801,162792.0
2020-01-27 13:30:00,32.23,32.29,32.18,32.18,94496.0,31.8702,31.9295,31.8208,31.8208,94496.0
2020-01-27 14:00:00,32.15,32.28,32.11,32.27,217500.0,31.7911,31.9196,31.7515,31.9098,217500.0
2020-01-27 14:30:00,32.28,32.31,31.98,32.07,364172.0,31.9196,31.9493,31.623,31.712,364172.0
2020-01-27 15:00:00,32.04,32.13,32.01,32.07,180132.0,31.6823,31.7713,31.6527,31.712,180132.0
2020-01-27 15:30:00,32.03,32.06,31.9,31.96,830620.0,31.6724,31.7021,31.5439,31.6032,830620.0
2020-01-28 09:30:00,32.4,32.51,32.24,32.36,513948.0,32.0383,32.1471,31.8801,31.9988,513948.0
2020-01-28 10:00:00,32.37,32.63,32.34,32.6,295624.0,32.0086,32.2657,31.979,32.2361,295624.0
2020-01-28 10:30:00,32.59,32.79,32.59,32.74,263956.0,32.2262,32.424,32.2262,32.3745,263956.0
2020-01-28 11:00:00,32.75,32.85,32.67,32.84,260192.0,32.3844,32.4833,32.3053,32.4734,260192.0
2020-01-28 11:30:00,32.85,32.93,32.84,32.92,79844.0,32.4833,32.5624,32.4734,32.5525,79844.0
2020-01-28 12:00:00,32.92,32.99,32.89,32.97,80492.0,32.5525,32.6217,32.5228,32.6019,80492.0
2020-01-28 12:30:00,32.95,32.99,32.89,32.9,81248.0,32.5822,32.6217,32.5228,32.5327,81248.0
2020-01-28 13:00:00,32.91,32.91,32.83,32.88,101332.0,32.5426,32.5426,32.4635,32.5129,101332.0
2020-01-28 13:30:00,32.9,32.98,32.85,32.97,179844.0,32.5327,32.6118,32.4833,32.6019,179844.0
2020-01-28 14:00:00,32.99,33.04,32.97,32.98,91864.0,32.6217,32.6712,32.6019,32.6118,91864.0
2020-01-28 14:30:00,32.97,33.06,32.97,33.02,50592.0,32.6019,32.6909,32.6019,32.6514,50592.0
2020-01-28 15:00:00,33.04,33.08,32.98,33.07,159348.0,32.6712,32.7107,32.6118,32.7008,159348.0
2020-01-28 15:30:00,33.08,33.08,32.93,32.93,503496.0,32.7107,32.7107,32.5624,32.5624,503496.0
2020-01-29 09:30:00,33.31,33.37,32.97,32.98,545288.0,32.9381,32.9975,32.6019,32.6118,545288.0
2020-01-29 10:00:00,32.97,32.97,32.75,32.92,782812.0,32.6019,32.6019,32.3844,32.5525,782812.0
2020-01-29 10:30:00,32.93,33.06,32.91,33.06,134280.0,32.5624,32.6909,32.5426,32.6909,134280.0
2020-01-29 11:00:00,33.08,33.13,33.04,33.13,94640.0,32.7107,32.7602,32.6712,32.7602,94640.0
2020-01-29 11:30:00,33.11,33.15,33.04,33.15,51464.0,32.7404,32.7799,32.6712,32.7799,51464.0
2020-01-29 12:00:00,33.13,33.21,33.12,33.18,86192.0,32.7602,32.8393,32.7503,32.8096,86192.0
2020-01-29 12:30:00,33.17,33.23,33.16,33.18,100964.0,32.7997,32.859,32.7898,32.8096,100964.0
2020-01-29 13:00:00,33.16,33.26,33.11,33.26,142804.0,32.7898,32.8887,32.7404,32.8887,142804.0
2020-01-29 13:30:00,33.26,33.27,33.2,33.22,98420.0,32.8887,32.8986,32.8294,32.8492,98420.0
2020-01-29 14:00:00,33.27,33.36,33.13,33.29,320400.0,32.8986,32.9876,32.7602,32.9184,320400.0
2020-01-29 14:30:00,33.29,33.34,33.25,33.28,122056.0,32.9184,32.9678,32.8788,32.9085,122056.0
2020-01-29 15:00:00,33.27,33.27,33.05,33.22,788900.0,32.8986,32.8986,32.6811,32.8492,788900.0
2020-01-29 15:30:00,33.21,33.24,32.99,33.02,472632.0,32.8393,32.8689,32.6217,32.6514,472632.0
2020-01-30 09:30:00,32.61,33.05,32.59,32.85,993980.0,32.246,32.6811,32.2262,32.4833,993980.0
2020-01-30 10:00:00,32.81,33.02,32.76,32.83,330160.0,32.4437,32.6514,32.3943,32.4635,330160.0
2020-01-30 10:30:00,32.8,32.8,32.42,32.42,393172.0,32.4338,32.4338,32.0581,32.0581,393172.0
2020-01-30 11:00:00,32.44,32.72,32.43,32.71,279920.0,32.0779,32.3547,32.068,32.3448,279920.0
2020-01-30 11:30:00,32.71,32.88,32.68,32.78,214200.0,32.3448,32.5129,32.3152,32.4141,214200.0
2020-01-30 12:00:00,32.77,32.8,32.64,32.64,128688.0,32.4042,32.4338,32.2756,32.2756,128688.0
2020-01-30 12:30:00,32.65,32.67,32.46,32.55,345844.0,32.2855,32.3053,32.0976,32.1866,345844.0
2020-01-30 13:00:00,32.57,32.62,32.49,32.6,81476.0,32.2064,32.2559,32.1273,32.2361,81476.0
2020-01-30 13:30:00,32.59,32.66,32.58,32.63,96868.0,32.2262,32.2954,32.2163,32.2657,96868.0
2020-01-30 14:00:00,32.65,32.84,32.64,32.82,161548.0,32.2855,32.4734,32.2756,32.4536,161548.0
2020-01-30 14:30:00,32.8,33.07,32.71,32.96,275056.0,32.4338,32.7008,32.3448,32.5921,275056.0
2020-01-30 15:00:00,32.96,33.12,32.9,33.06,349100.0,32.5921,32.7503,32.5327,32.6909,349100.0
2020-01-30 15:30:00,33.05,33.3,33.02,33.27,470712.0,32.6811,32.9283,32.6514,32.8986,470712.0
2020-01-31 09:30:00,33.53,33.56,32.97,33.15,753464.0,33.1557,33.1854,32.6019,32.7799,753464.0
2020-01-31 10:00:00,33.13,33.13,32.74,32.74,530104.0,32.7602,32.7602,32.3745,32.3745,530104.0
2020-01-31 10:30:00,32.73,32.85,32.62,32.66,502652.0,32.3646,32.4833,32.2559,32.2954,502652.0
2020-01-31 11:00:00,32.68,32.78,32.36,32.47,512204.0,32.3152,32.4141,31.9988,32.1075,512204.0
2020-01-31 11:30:00,32.46,32.74,32.34,32.74,620508.0,32.0976,32.3745,31.979,32.3745,620508.0
2020-01-31 12:00:00,32.75,32.75,32.5,32.62,167480.0,32.3844,32.3844,32.1372,32.2559,167480.0
2020-01-31 12:30:00,32.61,32.61,32.35,32.47,491828.0,32.246,32.246,31.9889,32.1075,491828.0
2020-01-31 13:00:00,32.49,32.58,32.37,32.43,239880.0,32.1273,32.2163,32.0086,32.068,239880.0
2020-01-31 13:30:00,32.4,32.4,32.2,32.37,542992.0,32.0383,32.0383,31.8405,32.0086,542992.0
2020-01-31 14:00:00,32.42,32.52,32.32,32.34,519360.0,32.0581,32.157,31.9592,31.979,519360.0
2020-01-31 14:30:00,32.38,32.56,32.37,32.4,434136.0,32.0185,32.1965,32.0086,32.0383,434136.0
2020-01-31 15:00:00,32.42,32.42,32.17,32.17,294856.0,32.0581,32.0581,31.8109,31.8109,294856.0
2020-01-31 15:30:00,32.16,32.29,31.97,32.18,1173132.0,31.801,31.9295,31.6131,31.8208,1173132.0
2020-02-03 09:30:00,32.51,33.13,32.49,33.11,617156.0,32.1471,32.7602,32.1273,32.7404,617156.0
2020-02-03 10:00:00,33.14,33.32,33.07,33.32,453100.0,32.77,32.948,32.7008,32.948,453100.0
2020-02-03 10:30:00,33.32,33.32,33.09,33.14,338816.0,32.948,32.948,32.7206,32.77,338816.0
2020-02-03 11:00:00,33.16,33.27,33.13,33.17,217032.0,32.7898,32.8986,32.7602,32.7997,217032.0
2020-02-03 11:30:00,33.17,33.18,32.96,33.04,314520.0,32.7997,32.8096,32.5921,32.6712,314520.0
2020-02-03 12:00:00,33.06,33.21,33.01,33.19,147076.0,32.6909,32.8393,32.6415,32.8195,147076.0
2020-02-03 12:30:00,33.17,33.25,33.13,33.24,134124.0,32.7997,32.8788,32.7602,32.8689,134124.0
2020-02-03 13:00:00,33.24,33.24,33.0,33.07,207856.0,32.8689,32.8689,32.6316,32.7008,207856.0
2020-02-03 13:30:00,33.01,33.13,32.99,33.13,103916.0,32.6415,32.7602,32.6217,32.7602,103916.0
2020-02-03 14:00:00,33.12,33.13,33.02,33.09,443084.0,32.7503,32.7602,32.6514,32.7206,443084.0
2020-02-03 14:30:00,33.13,33.18,33.06,33.12,143744.0,32.7602,32.8096,32.6909,32.7503,143744.0
2020-02-03 15:00:00,33.12,33.24,33.09,33.24,267168.0,32.7503,32.8689,32.7206,32.8689,267168.0
2020-02-03 15:30:00,33.24,33.28,33.07,33.16,461396.0,32.8689,32.9085,32.7008,32.7898,461396.0
2020-02-04 09:30:00,34.08,34.21,33.86,34.15,862984.0,33.6996,33.8281,33.482,33.7688,862984.0
2020-02-04 10:00:00,34.15,34.24,34.05,34.24,359652.0,33.7688,33.8578,33.6699,33.8578,359652.0
2020-02-04 10:30:00,34.25,34.35,34.22,34.28,283192.0,33.8677,33.9665,33.838,33.8973,283192.0
2020-02-04 11:00:00,34.3,34.46,34.29,34.42,196864.0,33.9171,34.0753,33.9072,34.0358,196864.0
2020-02-04 11:30:00,34.42,34.6,34.41,34.56,226332.0,34.0358,34.2137,34.0259,34.1742,226332.0
2020-02-04 12:00:00,34.56,34.62,34.53,34.58,141276.0,34.1742,34.2335,34.1445,34.194,141276.0
2020-02-04 12:30:00,34.58,34.6,34.54,34.59,51372.0,34.194,34.2137,34.1544,34.2039,51372.0
2020-02-04 13:00:00,34.6,34.62,34.47,34.51,132000.0,34.2137,34.2335,34.0852,34.1248,132000.0
2020-02-04 13:30:00,34.53,34.65,34.53,34.62,93484.0,34.1445,34.2632,34.1445,34.2335,93484.0
2020-02-04 14:00:00,34.64,34.7,34.63,34.65,112080.0,34.2533,34.3126,34.2434,34.2632,112080.0
2020-02-04 14:30:00,34.64,34.77,34.63,34.76,158556.0,34.2533,34.3818,34.2434,34.372,158556.0
2020-02-04 15:00:00,34.73,34.8,34.69,34.79,143796.0,34.3423,34.4115,34.3027,34.4016,143796.0
2020-02-04 15:30:00,34.79,34.81,34.62,34.69,428716.0,34.4016,34.4214,34.2335,34.3027,428716.0
2020-02-05 09:30:00,35.54,35.55,34.94,35.09,1126396.0,35.1433,35.1531,34.55,34.6983,1126396.0
2020-02-05 10:00:00,35.08,35.18,34.7,34.77,759480.0,34.6884,34.7873,34.3126,34.3818,759480.0
2020-02-05 10:30:00,34.76,34.78,34.51,34.76,1041604.0,34.372,34.3917,34.1248,34.372,1041604.0
2020-02-05 11:00:00,34.74,34.85,34.71,34.77,690456.0,34.3522,34.461,34.3225,34.3818,690456.0
2020-02-05 11:30:00,34.8,34.84,34.59,34.83,272848.0,34.4115,34.4511,34.2039,34.4412,272848.0
2020-02-05 12:00:00,34.83,34.92,34.82,34.84,216176.0,34.4412,34.5302,34.4313,34.4511,216176.0
2020-02-05 12:30:00,34.85,34.87,34.76,34.78,110356.0,34.461,34.4807,34.372,34.3917,110356.0
2020-02-05 13:00:00,34.78,34.78,34.68,34.73,99060.0,34.3917,34.3917,34.2929,34.3423,99060.0
2020-02-05 13:30:00,34.73,34.83,34.73,34.83,56136.0,34.3423,34.4412,34.3423,34.4412,56136.0
2020-02-05 14:00:00,34.77,34.82,34.7,34.82,95980.0,34.3818,34.4313,34.3126,34.4313,95980.0
2020-02-05 14:30:00,34.83,35.01,34.78,35.01,299560.0,34.4412,34.6192,34.3917,34.6192,299560.0
2020-02-05 15:00:00,35.01,35.13,34.96,34.97,479228.0,34.6192,34.7378,34.5697,34.5796,479228.0
2020-02-05 15:30:00,34.97,34.99,34.8,34.93,840448.0,34.5796,34.5994,34.4115,34.5401,840448.0
2020-02-06 09:30:00,35.1,35.21,34.85,35.21,480496.0,34.7082,34.8169,34.461,34.8169,480496.0
2020-02-06 10:00:00,35.21,35.26,35.06,35.13,338828.0,34.8169,34.8664,34.6686,34.7378,338828.0
2020-02-06 10:30:00,35.1,35.29,35.09,35.28,163988.0,34.7082,34.896,34.6983,34.8862,163988.0
2020-02-06 11:00:00,35.25,35.45,35.22,35.43,157204.0,34.8565,35.0543,34.8268,35.0345,157204.0
2020-02-06 11:30:00,35.43,35.44,35.33,35.33,75724.0,35.0345,35.0444,34.9356,34.9356,75724.0
2020-02-06 12:00:00,35.3,35.43,35.3,35.43,54388.0,34.9059,35.0345,34.9059,35.0345,54388.0
2020-02-06 12:30:00,35.42,35.5,35.42,35.48,92832.0,35.0246,35.1037,35.0246,35.0839,92832.0
2020-02-06 13:00:00,35.49,35.51,35.39,35.41,146312.0,35.0938,35.1136,34.9949,35.0147,146312.0
2020-02-06 13:30:00,35.41,35.47,35.38,35.45,58828.0,35.0147,35.074,34.985,35.0543,58828.0
2020-02-06 14:00:00,35.45,35.48,35.37,35.44,95436.0,35.0543,35.0839,34.9752,35.0444,95436.0
2020-02-06 14:30:00,35.45,35.45,35.37,35.38,44616.0,35.0543,35.0543,34.9752,34.985,44616.0
2020-02-06 15:00:00,35.38,35.45,35.32,35.35,81176.0,34.985,35.0543,34.9257,34.9554,81176.0
2020-02-06 15:30:00,35.35,35.54,35.35,35.52,307624.0,34.9554,35.1433,34.9554,35.1235,307624.0
2020-02-07 09:30:00,35.21,35.3,35.02,35.1,458792.0,34.8169,34.9059,34.6291,34.7082,458792.0
2020-02-07 10:00:00,35.1,35.3,35.04,35.28,304536.0,34.7082,34.9059,34.6488,34.8862,304536.0
2020-02-07 10:30:00,35.28,35.42,35.28,35.4,147684.0,34.8862,35.0246,34.8862,35.0048,147684.0
2020-02-07 11:00:00,35.34,35.52,35.27,35.51,119172.0,34.9455,35.1235,34.8763,35.1136,119172.0
2020-02-07 11:30:00,35.51,35.6,35.45,35.51,220036.0,35.1136,35.2026,35.0543,35.1136,220036.0
2020-02-07 12:00:00,35.52,35.59,35.49,35.58,88176.0,35.1235,35.1927,35.0938,35.1828,88176.0
2020-02-07 12:30:00,35.58,35.58,35.48,35.52,83408.0,35.1828,35.1828,35.0839,35.1235,83408.0
2020-02-07 13:00:00,35.52,35.52,35.43,35.48,140072.0,35.1235,35.1235,35.0345,35.0839,140072.0
2020-02-07 13:30:00,35.49,35.5,35.24,35.24,269996.0,35.0938,35.1037,34.8466,34.8466,269996.0
2020-02-07 14:00:00,35.23,35.23,35.01,35.13,177428.0,34.8367,34.8367,34.6192,34.7378,177428.0
2020-02-07 14:30:00,35.14,35.24,35.13,35.24,123236.0,34.7477,34.8466,34.7378,34.8466,123236.0
2020-02-07 15:00:00,35.24,35.26,35.1,35.16,163688.0,34.8466,34.8664,34.7082,34.7675,163688.0
2020-02-07 15:30:00,35.16,35.24,35.13,35.21,323860.0,34.7675,34.8466,34.7378,34.8169,323860.0
2020-02-10 09:30:00,34.98,35.49,34.97,35.48,629460.0,34.5895,35.0938,34.5796,35.0839,629460.0
2020-02-10 10:00:00,35.49,35.59,35.46,35.57,268300.0,35.0938,35.1927,35.0641,35.1729,268300.0
2020-02-10 10:30:00,35.59,35.7,35.55,35.56,217728.0,35.1927,35.3015,35.1531,35.163,217728.0
2020-02-10 11:00:00,35.57,35.66,35.54,35.66,75936.0,35.1729,35.2619,35.1433,35.2619,75936.0
2020-02-10 11:30:00,35.67,35.75,35.63,35.7,221208.0,35.2718,35.3509,35.2322,35.3015,221208.0
2020-02-10 12:00:00,35.7,35.7,35.59,35.6,106176.0,35.3015,35.3015,35.1927,35.2026,106176.0
2020-02-10 12:30:00,35.6,35.65,35.56,35.62,94152.0,35.2026,35.252,35.163,35.2224,94152.0
2020-02-10 13:00:00,35.61,35.69,35.61,35.67,108632.0,35.2125,35.2916,35.2125,35.2718,108632.0
2020-02-10 13:30:00,35.67,35.7,35.65,35.67,73420.0,35.2718,35.3015,35.252,35.2718,73420.0
2020-02-10 14:00:00,35.66,35.71,35.62,35.71,57684.0,35.2619,35.3114,35.2224,35.3114,57684.0
2020-02-10 14:30:00,35.71,35.81,35.7,35.81,129820.0,35.3114,35.4102,35.3015,35.4102,129820.0
2020-02-10 15:00:00,35.82,35.94,35.81,35.93,203428.0,35.4201,35.5388,35.4102,35.5289,203428.0
2020-02-10 15:30:00,35.94,36.07,35.88,36.07,438308.0,35.5388,35.6673,35.4795,35.6673,438308.0
2020-02-11 09:30:00,36.46,36.48,36.16,36.32,759808.0,36.053,36.0728,35.7563,35.9145,759808.0
2020-02-11 10:00:00,36.31,36.61,36.31,36.6,404540.0,35.9047,36.2013,35.9047,36.1914,404540.0
2020-02-11 10:30:00,36.6,36.7,36.57,36.63,316764.0,36.1914,36.2903,36.1618,36.2211,316764.0
2020-02-11 11:00:00,36.62,36.69,36.58,36.61,486600.0,36.2112,36.2804,36.1716,36.2013,486600.0
2020-02-11 11:30:00,36.58,36.59,36.27,36.31,691084.0,36.1716,36.1815,35.8651,35.9047,691084.0
2020-02-11 12:00:00,36.33,36.45,36.32,36.38,392876.0,35.9244,36.0431,35.9145,35.9739,392876.0
2020-02-11 12:30:00,36.38,36.46,36.36,36.46,45844.0,35.9739,36.053,35.9541,36.053,45844.0
2020-02-11 13:00:00,36.48,36.57,36.47,36.49,500088.0,36.0728,36.1618,36.0629,36.0826,500088.0
2020-02-11 13:30:00,36.49,36.51,36.23,36.27,435628.0,36.0826,36.1024,35.8256,35.8651,435628.0
2020-02-11 14:00:00,36.26,36.29,36.06,36.13,301368.0,35.8552,35.8849,35.6574,35.7267,301368.0
2020-02-11 14:30:00,36.14,36.25,36.11,36.15,650828.0,35.7366,35.8453,35.7069,35.7464,650828.0
2020-02-11 15:00:00,36.15,36.2,35.88,36.0,734876.0,35.7464,35.7959,35.4795,35.5981,734876.0
2020-02-11 15:30:00,36.05,36.15,35.98,36.06,605084.0,35.6476,35.7464,35.5783,35.6574,605084.0
2020-02-12 09:30:00,36.48,36.65,36.33,36.48,1192004.0,36.0728,36.2409,35.9244,36.0728,1192004.0
2020-02-12 10:00:00,36.5,36.55,36.33,36.43,364236.0,36.0925,36.142,35.9244,36.0233,364236.0
2020-02-12 10:30:00,36.44,36.47,36.36,36.42,205756.0,36.0332,36.0629,35.9541,36.0134,205756.0
2020-02-12 11:00:00,36.43,36.69,36.43,36.66,307832.0,36.0233,36.2804,36.0233,36.2508,307832.0
2020-02-12 11:30:00,36.67,36.71,36.59,36.63,253004.0,36.2606,36.3002,36.1815,36.2211,253004.0
2020-02-12 12:00:00,36.65,36.69,36.6,36.69,133608.0,36.2409,36.2804,36.1914,36.2804,133608.0
2020-02-12 12:30:00,36.7,36.77,36.67,36.73,217604.0,36.2903,36.3595,36.2606,36.32,217604.0
2020-02-12 13:00:00,36.74,36.74,36.62,36.67,268036.0,36.3299,36.3299,36.2112,36.2606,268036.0
2020-02-12 13:30:00,36.67,36.71,36.65,36.69,87740.0,36.2606,36.3002,36.2409,36.2804,87740.0
2020-02-12 14:00:00,36.69,36.7,36.64,36.66,81444.0,36.2804,36.2903,36.231,36.2508,81444.0
2020-02-12 14:30:00,36.65,36.72,36.64,36.68,128152.0,36.2409,36.3101,36.231,36.2705,128152.0
2020-02-12 15:00:00,36.69,36.72,36.6,36.69,101492.0,36.2804,36.3101,36.1914,36.2804,101492.0
2020-02-12 15:30:00,36.69,36.8,36.64,36.78,578800.0,36.2804,36.3892,36.231,36.3694,578800.0
2020-02-13 09:30:00,36.26,36.57,36.18,36.41,958620.0,35.8552,36.1618,35.7761,36.0035,958620.0
2020-02-13 10:00:00,36.41,36.56,36.29,36.51,408860.0,36.0035,36.1519,35.8849,36.1024,408860.0
2020-02-13 10:30:00,36.5,36.7,36.48,36.69,351844.0,36.0925,36.2903,36.0728,36.2804,351844.0
2020-02-13 11:00:00,36.7,36.77,36.66,36.77,205068.0,36.2903,36.3595,36.2508,36.3595,205068.0
2020-02-13 11:30:00,36.77,36.86,36.72,36.75,345356.0,36.3595,36.4485,36.3101,36.3397,345356.0
2020-02-13 12:00:00,36.75,36.86,36.74,36.81,134664.0,36.3397,36.4485,36.3299,36.3991,134664.0
2020-02-13 12:30:00,36.83,36.85,36.67,36.68,131332.0,36.4189,36.4386,36.2606,36.2705,131332.0
2020-02-13 13:00:00,36.67,36.79,36.63,36.79,120524.0,36.2606,36.3793,36.2211,36.3793,120524.0
2020-02-13 13:30:00,36.8,36.95,36.8,36.93,172660.0,36.3892,36.5375,36.3892,36.5177,172660.0
2020-02-13 14:00:00,36.94,36.97,36.82,36.83,149504.0,36.5276,36.5573,36.409,36.4189,149504.0
2020-02-13 14:30:00,36.85,36.93,36.83,36.89,104500.0,36.4386,36.5177,36.4189,36.4782,104500.0
2020-02-13 15:00:00,36.89,36.91,36.68,36.76,352196.0,36.4782,36.498,36.2705,36.3496,352196.0
2020-02-13 15:30:00,36.75,36.76,36.59,36.64,473332.0,36.3397,36.3496,36.1815,36.231,473332.0
2020-02-14 09:30:00,36.77,36.93,36.65,36.7,461688.0,36.3595,36.5177,36.2409,36.2903,461688.0
2020-02-14 10:00:00,36.7,36.79,36.59,36.77,253052.0,36.2903,36.3793,36.1815,36.3595,253052.0
2020-02-14 10:30:00,36.78,36.91,36.74,36.91,207704.0,36.3694,36.498,36.3299,36.498,207704.0
2020-02-14 11:00:00,36.92,36.95,36.84,36.85,110540.0,36.5078,36.5375,36.4287,36.4386,110540.0
2020-02-14 11:30:00,36.85,36.87,36.8,36.83,72696.0,36.4386,36.4584,36.3892,36.4189,72696.0
2020-02-14 12:00:00,36.83,36.84,36.64,36.7,188288.0,36.4189,36.4287,36.231,36.2903,188288.0
2020-02-14 12:30:00,36.71,36.74,36.6,36.66,85516.0,36.3002,36.3299,36.1914,36.2508,85516.0
2020-02-14 13:00:00,36.65,36.72,36.6,36.65,110332.0,36.2409,36.3101,36.1914,36.2409,110332.0
2020-02-14 13:30:00,36.65,36.7,36.59,36.63,74064.0,36.2409,36.2903,36.1815,36.2211,74064.0
2020-02-14 14:00:00,36.62,36.71,36.54,36.68,215704.0,36.2112,36.3002,36.1321,36.2705,215704.0
2020-02-14 14:30:00,36.69,36.8,36.67,36.73,95472.0,36.2804,36.3892,36.2606,36.32,95472.0
2020-02-14 15:00:00,36.74,36.74,36.63,36.67,81104.0,36.3299,36.3299,36.2211,36.2606,81104.0
2020-02-14 15:30:00,36.66,36.85,36.66,36.85,290792.0,36.2508,36.4386,36.2508,36.4386,290792.0
2020-02-18 09:30:00,36.51,36.8,36.46,36.79,838892.0,36.1024,36.3892,36.053,36.3793,838892.0
2020-02-18 10:00:00,36.8,36.82,36.58,36.58,242588.0,36.3892,36.409,36.1716,36.1716,242588.0
2020-02-18 10:30:00,36.6,36.83,36.6,36.76,213620.0,36.1914,36.4189,36.1914,36.3496,213620.0
2020-02-18 11:00:00,36.77,36.79,36.54,36.56,207248.0,36.3595,36.3793,36.1321,36.1519,207248.0
2020-02-18 11:30:00,36.59,36.62,36.46,36.49,359336.0,36.1815,36.2112,36.053,36.0826,359336.0
2020-02-18 12:00:00,36.49,36.62,36.47,36.61,152308.0,36.0826,36.2112,36.0629,36.2013,152308.0
2020-02-18 12:30:00,36.64,36.74,36.64,36.72,237872.0,36.231,36.3299,36.231,36.3101,237872.0
2020-02-18 13:00:00,36.72,36.85,36.72,36.81,96308.0,36.3101,36.4386,36.3101,36.3991,96308.0
2020-02-18 13:30:00,36.8,36.81,36.72,36.75,117624.0,36.3892,36.3991,36.3101,36.3397,117624.0
2020-02-18 14:00:00,36.76,36.93,36.7,36.93,202952.0,36.3496,36.5177,36.2903,36.5177,202952.0
2020-02-18 14:30:00,36.92,36.99,36.89,36.97,145256.0,36.5078,36.5771,36.4782,36.5573,145256.0
2020-02-18 15:00:00,36.97,37.04,36.93,36.96,230984.0,36.5573,36.6265,36.5177,36.5474,230984.0
2020-02-18 15:30:00,36.95,36.96,36.85,36.9,266472.0,36.5375,36.5474,36.4386,36.4881,266472.0
2020-02-19 09:30:00,37.33,37.52,37.27,37.49,469252.0,36.9133,37.1011,36.8539,37.0715,469252.0
2020-02-19 10:00:00,37.49,37.57,37.44,37.52,280056.0,37.0715,37.1506,37.022,37.1011,280056.0
2020-02-19 10:30:00,37.53,37.56,37.51,37.55,81464.0,37.111,37.1407,37.0913,37.1308,81464.0
2020-02-19 11:00:00,37.56,37.67,37.56,37.65,211312.0,37.1407,37.2495,37.1407,37.2297,211312.0
2020-02-19 11:30:00,37.66,37.68,37.61,37.64,50956.0,37.2396,37.2594,37.1901,37.2198,50956.0
2020-02-19 12:00:00,37.66,37.69,37.61,37.65,83080.0,37.2396,37.2693,37.1901,37.2297,83080.0
2020-02-19 12:30:00,37.65,37.73,37.65,37.68,102784.0,37.2297,37.3088,37.2297,37.2594,102784.0
2020-02-19 13:00:00,37.68,37.68,37.65,37.67,50868.0,37.2594,37.2594,37.2297,37.2495,50868.0
2020-02-19 13:30:00,37.67,37.68,37.64,37.66,84132.0,37.2495,37.2594,37.2198,37.2396,84132.0
2020-02-19 14:00:00,37.64,37.72,37.63,37.69,81088.0,37.2198,37.2989,37.2099,37.2693,81088.0
2020-02-19 14:30:00,37.7,37.76,37.69,37.71,84064.0,37.2791,37.3385,37.2693,37.289,84064.0
2020-02-19 15:00:00,37.72,37.72,37.63,37.64,88900.0,37.2989,37.2989,37.2099,37.2198,88900.0
2020-02-19 15:30:00,37.64,37.66,37.55,37.6,335792.0,37.2198,37.2396,37.1308,37.1803,335792.0
2020-02-20 09:30:00,37.44,37.54,37.3,37.51,565116.0,37.022,37.1209,36.8836,37.0913,565116.0
2020-02-20 10:00:00,37.51,37.59,37.38,37.42,279144.0,37.0913,37.1704,36.9627,37.0023,279144.0
2020-02-20 10:30:00,37.43,37.52,37.4,37.4,228532.0,37.0122,37.1011,36.9825,36.9825,228532.0
2020-02-20 11:00:00,37.4,37.4,36.66,36.66,657344.0,36.9825,36.9825,36.2508,36.2508,657344.0
2020-02-20 11:30:00,36.65,36.71,35.99,36.51,1001112.0,36.2409,36.3002,35.5882,36.1024,1001112.0
2020-02-20 12:00:00,36.46,36.49,36.24,36.28,335560.0,36.053,36.0826,35.8354,35.875,335560.0
2020-02-20 12:30:00,36.27,36.51,36.23,36.51,205844.0,35.8651,36.1024,35.8256,36.1024,205844.0
2020-02-20 13:00:00,36.47,36.76,36.43,36.63,373904.0,36.0629,36.3496,36.0233,36.2211,373904.0
2020-02-20 13:30:00,36.63,36.66,36.49,36.53,220568.0,36.2211,36.2508,36.0826,36.1222,220568.0
2020-02-20 14:00:00,36.58,36.8,36.58,36.73,204888.0,36.1716,36.3892,36.1716,36.32,204888.0
2020-02-20 14:30:00,36.72,36.92,36.72,36.83,253708.0,36.3101,36.5078,36.3101,36.4189,253708.0
2020-02-20 15:00:00,36.76,36.84,36.63,36.8,183400.0,36.3496,36.4287,36.2211,36.3892,183400.0
2020-02-20 15:30:00,36.8,36.95,36.77,36.89,334516.0,36.3892,36.5375,36.3595,36.4782,334516.0
2020-02-21 09:30:00,36.55,36.65,35.72,35.96,1334772.0,36.142,36.2409,35.3212,35.5586,1334772.0
2020-02-21 10:00:00,35.95,36.09,35.81,36.02,602144.0,35.5487,35.6871,35.4102,35.6179,602144.0
2020-02-21 10:30:00,36.01,36.04,35.65,35.93,458060.0,35.608,35.6377,35.252,35.5289,458060.0
2020-02-21 11:00:00,35.92,36.02,35.83,35.99,104036.0,35.519,35.6179,35.43,35.5882,104036.0
2020-02-21 11:30:00,36.06,36.07,35.93,35.98,111188.0,35.6574,35.6673,35.5289,35.5783,111188.0
2020-02-21 12:00:00,35.97,36.13,35.88,35.89,103696.0,35.5685,35.7267,35.4795,35.4893,103696.0
2020-02-21 12:30:00,35.86,35.89,35.69,35.75,157568.0,35.4597,35.4893,35.2916,35.3509,157568.0
2020-02-21 13:00:00,35.8,35.83,35.62,35.63,90844.0,35.4004,35.43,35.2224,35.2322,90844.0
2020-02-21 13:30:00,35.62,35.62,35.19,35.35,477552.0,35.2224,35.2224,34.7972,34.9554,477552.0
2020-02-21 14:00:00,35.34,35.44,35.19,35.35,273368.0,34.9455,35.0444,34.7972,34.9554,273368.0
2020-02-21 14:30:00,35.34,35.49,35.33,35.42,362420.0,34.9455,35.0938,34.9356,35.0246,362420.0
2020-02-21 15:00:00,35.42,35.45,35.25,35.3,156700.0,35.0246,35.0543,34.8565,34.9059,156700.0
2020-02-21 15:30:00,35.29,35.64,35.2,35.49,685596.0,34.896,35.2421,34.807,35.0938,685596.0
2020-02-24 09:30:00,32.87,33.51,32.38,33.47,4096480.0,32.5031,33.1359,32.0185,33.0964,4096480.0
2020-02-24 10:00:00,33.43,33.61,33.13,33.15,977540.0,33.0568,33.2348,32.7602,32.7799,977540.0
2020-02-24 10:30:00,33.15,33.28,32.95,33.26,587148.0,32.7799,32.9085,32.5822,32.8887,587148.0
2020-02-24 11:00:00,33.26,33.29,33.0,33.12,321480.0,32.8887,32.9184,32.6316,32.7503,321480.0
2020-02-24 11:30:00,33.11,33.13,32.77,32.93,679156.0,32.7404,32.7602,32.4042,32.5624,679156.0
2020-02-24 12:00:00,32.92,32.92,32.61,32.74,504672.0,32.5525,32.5525,32.246,32.3745,504672.0
2020-02-24 12:30:00,32.75,32.99,32.65,32.74,383124.0,32.3844,32.6217,32.2855,32.3745,383124.0
2020-02-24 13:00:00,32.73,32.78,32.44,32.78,3233232.0,32.3646,32.4141,32.0779,32.4141,3233232.0
2020-02-24 13:30:00,32.76,32.91,32.73,32.9,406052.0,32.3943,32.5426,32.3646,32.5327,406052.0
2020-02-24 14:00:00,32.88,33.06,32.61,33.01,535972.0,32.5129,32.6909,32.246,32.6415,535972.0
2020-02-24 14:30:00,33.02,33.38,32.96,33.34,815568.0,32.6514,33.0074,32.5921,32.9678,815568.0
2020-02-24 15:00:00,33.35,33.48,33.13,33.16,949032.0,32.9777,33.1062,32.7602,32.7898,949032.0
2020-02-24 15:30:00,33.18,33.2,32.74,32.74,794564.0,32.8096,32.8294,32.3745,32.3745,794564.0
2020-02-25 09:30:00,33.27,33.5,32.8,33.06,827044.0,32.8986,33.126,32.4338,32.6909,827044.0
2020-02-25 10:00:00,33.02,33.17,32.41,32.5,879384.0,32.6514,32.7997,32.0482,32.1372,879384.0
2020-02-25 10:30:00,32.5,32.7,32.02,32.32,2438720.0,32.1372,32.335,31.6625,31.9592,2438720.0
2020-02-25 11:00:00,32.32,32.4,31.71,32.0,1955020.0,31.9592,32.0383,31.356,31.6428,1955020.0
2020-02-25 11:30:00,32.03,32.44,31.91,32.37,743276.0,31.6724,32.0779,31.5538,32.0086,743276.0
2020-02-25 12:00:00,32.37,32.47,32.03,32.12,359960.0,32.0086,32.1075,31.6724,31.7614,359960.0
2020-02-25 12:30:00,32.11,32.31,31.86,31.9,318568.0,31.7515,31.9493,31.5043,31.5439,318568.0
2020-02-25 13:00:00,31.89,32.07,31.68,31.82,920984.0,31.534,31.712,31.3263,31.4648,920984.0
2020-02-25 13:30:00,31.78,31.86,31.47,31.48,970624.0,31.4252,31.5043,31.1187,31.1286,970624.0
2020-02-25 14:00:00,31.48,31.52,30.95,30.95,1374072.0,31.1286,31.1681,30.6045,30.6045,1374072.0
2020-02-25 14:30:00,31.0,31.44,30.85,31.35,1335184.0,30.6539,31.089,30.5056,31.0,1335184.0
2020-02-25 15:00:00,31.4,31.71,30.96,31.15,999344.0,31.0495,31.356,30.6144,30.8023,999344.0
2020-02-25 15:30:00,31.11,31.27,30.77,31.02,1365484.0,30.7627,30.9209,30.4265,30.6737,1365484.0
2020-02-26 09:30:00,31.32,32.2,31.25,31.78,2554840.0,30.9704,31.8405,30.9011,31.4252,2554840.0
2020-02-26 10:00:00,31.78,32.19,31.58,32.04,1052792.0,31.4252,31.8307,31.2275,31.6823,1052792.0
2020-02-26 10:30:00,32.04,32.35,32.02,32.17,964400.0,31.6823,31.9889,31.6625,31.8109,964400.0
2020-02-26 11:00:00,32.16,32.28,31.9,32.24,635888.0,31.801,31.9196,31.5439,31.8801,635888.0
2020-02-26 11:30:00,32.22,32.24,31.75,31.8,407304.0,31.8603,31.8801,31.3956,31.445,407304.0
2020-02-26 12:00:00,31.82,31.85,31.16,31.54,819808.0,31.4648,31.4944,30.8121,31.1879,819808.0
2020-02-26 12:30:00,31.56,31.79,31.49,31.6,629196.0,31.2077,31.4351,31.1385,31.2472,629196.0
2020-02-26 13:00:00,31.66,31.71,31.44,31.59,487984.0,31.3066,31.356,31.089,31.2373,487984.0
2020-02-26 13:30:00,31.55,31.56,30.81,30.99,1863832.0,31.1978,31.2077,30.4661,30.644,1863832.0
2020-02-26 14:00:00,31.0,31.42,30.92,31.23,527072.0,30.6539,31.0692,30.5748,30.8814,527072.0
2020-02-26 14:30:00,31.25,31.39,31.08,31.13,580472.0,30.9011,31.0396,30.733,30.7825,580472.0
2020-02-26 15:00:00,31.15,31.6,31.15,31.36,807728.0,30.8023,31.2472,30.8023,31.0099,807728.0
2020-02-26 15:30:00,31.37,31.42,31.22,31.25,845732.0,31.0198,31.0692,30.8715,30.9011,845732.0
2020-02-27 09:30:00,29.68,30.14,29.33,29.79,3784916.0,29.3487,29.8035,29.0026,29.4574,3784916.0
2020-02-27 10:00:00,29.78,29.97,29.09,29.18,1816132.0,29.4476,29.6354,28.7653,28.8543,1816132.0
2020-02-27 10:30:00,29.13,29.77,28.72,29.76,2735336.0,28.8048,29.4377,28.3994,29.4278,2735336.0
2020-02-27 11:00:00,29.75,30.22,29.66,29.67,1488852.0,29.4179,29.8826,29.3289,29.3388,1488852.0
2020-02-27 11:30:00,29.66,30.03,29.35,30.0,1312092.0,29.3289,29.6948,29.0224,29.6651,1312092.0
2020-02-27 12:00:00,29.98,30.37,29.85,30.2,1354856.0,29.6453,30.031,29.5168,29.8629,1354856.0
2020-02-27 12:30:00,30.15,30.64,30.15,30.26,1011636.0,29.8134,30.298,29.8134,29.9222,1011636.0
2020-02-27 13:00:00,30.25,30.55,29.99,29.99,1030260.0,29.9123,30.209,29.6552,29.6552,1030260.0
2020-02-27 13:30:00,29.98,30.11,29.38,29.6,1046396.0,29.6453,29.7739,29.052,29.2696,1046396.0
2020-02-27 14:00:00,29.53,29.7,29.24,29.67,737764.0,29.2003,29.3684,28.9136,29.3388,737764.0
2020-02-27 14:30:00,29.64,29.64,29.19,29.22,407792.0,29.3091,29.3091,28.8641,28.8938,407792.0
2020-02-27 15:00:00,29.21,29.51,29.0,29.03,1042384.0,28.8839,29.1806,28.6763,28.7059,1042384.0
2020-02-27 15:30:00,29.03,29.11,28.11,28.11,1998632.0,28.7059,28.785,27.7962,27.7962,1998632.0
2020-02-28 09:30:00,26.27,27.39,26.1,26.5,3779792.0,25.9767,27.0842,25.8086,26.2042,3779792.0
2020-02-28 10:00:00,26.4,26.94,26.13,26.43,2377828.0,26.1053,26.6393,25.8383,26.135,2377828.0
2020-02-28 10:30:00,26.4,27.18,26.38,27.14,1651716.0,26.1053,26.8766,26.0855,26.837,1651716.0
2020-02-28 11:00:00,27.14,27.51,26.58,27.51,1986524.0,26.837,27.2029,26.2833,27.2029,1986524.0
2020-02-28 11:30:00,27.52,28.54,27.3,27.55,2761320.0,27.2128,28.2214,26.9952,27.2424,2761320.0
2020-02-28 12:00:00,27.52,27.76,27.2,27.75,1255616.0,27.2128,27.4501,26.8964,27.4402,1255616.0
2020-02-28 12:30:00,27.79,28.08,27.49,28.0,1548924.0,27.4798,27.7665,27.1831,27.6874,1548924.0
2020-02-28 13:00:00,28.02,28.17,27.6,27.6,1349104.0,27.7072,27.8555,27.2919,27.2919,1349104.0
2020-02-28 13:30:00,27.59,27.59,26.82,27.08,1289384.0,27.282,27.282,26.5206,26.7777,1289384.0
2020-02-28 14:00:00,27.08,27.33,26.68,27.16,1002704.0,26.7777,27.0249,26.3822,26.8568,1002704.0
2020-02-28 14:30:00,27.16,27.94,27.09,27.41,1577928.0,26.8568,27.6281,26.7876,27.104,1577928.0
2020-02-28 15:00:00,27.43,27.65,26.96,26.96,1101036.0,27.1238,27.3413,26.659,26.659,1101036.0
2020-02-28 15:30:00,26.98,28.43,26.84,28.43,2084792.0,26.6788,28.1126,26.5404,28.1126,2084792.0
2020-03-02 09:30:00,28.99,29.19,28.46,28.66,1802960.0,28.6664,28.8641,28.1423,28.3401,1802960.0
2020-03-02 10:00:00,28.67,28.75,28.2,28.47,1094132.0,28.3499,28.4291,27.8852,28.1522,1094132.0
2020-03-02 10:30:00,28.51,29.22,28.23,28.93,990348.0,28.1917,28.8938,27.9149,28.607,990348.0
2020-03-02 11:00:00,28.94,29.68,28.91,29.59,1036508.0,28.6169,29.3487,28.5873,29.2597,1036508.0
2020-03-02 11:30:00,29.63,30.1,29.5,30.03,850592.0,29.2992,29.764,29.1707,29.6948,850592.0
2020-03-02 12:00:00,30.07,30.13,29.61,29.79,964344.0,29.7343,29.7936,29.2795,29.4574,964344.0
2020-03-02 12:30:00,29.78,30.14,29.78,30.11,633548.0,29.4476,29.8035,29.4476,29.7739,633548.0
2020-03-02 13:00:00,30.09,30.14,29.5,29.58,582340.0,29.7541,29.8035,29.1707,29.2498,582340.0
2020-03-02 13:30:00,29.57,29.85,29.46,29.79,567716.0,29.2399,29.5168,29.1311,29.4574,567716.0
2020-03-02 14:00:00,29.75,29.94,29.59,29.59,497160.0,29.4179,29.6058,29.2597,29.2597,497160.0
2020-03-02 14:30:00,29.57,29.66,29.06,29.3,783580.0,29.2399,29.3289,28.7356,28.9729,783580.0
2020-03-02 15:00:00,29.3,29.95,29.3,29.93,479680.0,28.9729,29.6157,28.9729,29.5959,479680.0
2020-03-02 15:30:00,29.95,31.1,29.86,31.08,1526848.0,29.6157,30.7528,29.5267,30.733,1526848.0
2020-03-03 09:30:00,31.27,31.27,30.16,30.4,1222516.0,30.9209,30.9209,29.8233,30.0606,1222516.0
2020-03-03 10:00:00,30.41,31.98,30.41,31.27,3029828.0,30.0705,31.623,30.0705,30.9209,3029828.0
2020-03-03 10:30:00,31.24,31.6,31.08,31.46,1119688.0,30.8913,31.2472,30.733,31.1088,1119688.0
2020-03-03 11:00:00,31.45,31.5,29.9,29.99,1673932.0,31.0989,31.1484,29.5662,29.6552,1673932.0
2020-03-03 11:30:00,29.99,30.79,29.94,30.77,906552.0,29.6552,30.4463,29.6058,30.4265,906552.0
2020-03-03 12:00:00,30.78,30.99,30.33,30.39,540096.0,30.4364,30.644,29.9914,30.0507,540096.0
2020-03-03 12:30:00,30.37,30.67,30.19,30.32,452384.0,30.031,30.3276,29.853,29.9815,452384.0
2020-03-03 13:00:00,30.24,30.24,29.42,29.69,766808.0,29.9024,29.9024,29.0916,29.3586,766808.0
2020-03-03 13:30:00,29.67,29.82,29.06,29.07,955944.0,29.3388,29.4871,28.7356,28.7455,955944.0
2020-03-03 14:00:00,29.08,29.22,28.55,29.09,1418528.0,28.7554,28.8938,28.2313,28.7653,1418528.0
2020-03-03 14:30:00,29.12,29.38,28.73,29.18,1118316.0,28.7949,29.052,28.4093,28.8543,1118316.0
2020-03-03 15:00:00,29.3,29.87,29.18,29.86,1154168.0,28.9729,29.5365,28.8543,29.5267,1154168.0
2020-03-03 15:30:00,29.86,29.86,28.9,29.05,1465696.0,29.5267,29.5267,28.5774,28.7257,1465696.0
2020-03-04 09:30:00,30.18,30.39,29.6,29.76,1461620.0,29.8431,30.0507,29.2696,29.4278,1461620.0
2020-03-04 10:00:00,29.84,30.49,29.7,30.39,1042860.0,29.5069,30.1496,29.3684,30.0507,1042860.0
2020-03-04 10:30:00,30.4,30.4,29.88,29.96,642284.0,30.0606,30.0606,29.5464,29.6255,642284.0
2020-03-04 11:00:00,29.97,30.27,29.83,30.27,378812.0,29.6354,29.9321,29.497,29.9321,378812.0
2020-03-04 11:30:00,30.27,30.3,29.84,29.99,617480.0,29.9321,29.9617,29.5069,29.6552,617480.0
2020-03-04 12:00:00,30.0,30.3,30.0,30.29,326120.0,29.6651,29.9617,29.6651,29.9519,326120.0
2020-03-04 12:30:00,30.3,30.62,30.16,30.61,476820.0,29.9617,30.2782,29.8233,30.2683,476820.0
2020-03-04 13:00:00,30.62,30.91,30.6,30.78,549096.0,30.2782,30.5649,30.2584,30.4364,549096.0
2020-03-04 13:30:00,30.78,30.85,30.68,30.73,468008.0,30.4364,30.5056,30.3375,30.3869,468008.0
2020-03-04 14:00:00,30.75,30.93,30.57,30.89,473852.0,30.4067,30.5847,30.2287,30.5452,473852.0
2020-03-04 14:30:00,30.93,30.95,30.62,30.75,483920.0,30.5847,30.6045,30.2782,30.4067,483920.0
2020-03-04 15:00:00,30.74,31.08,30.7,31.08,551244.0,30.3968,30.733,30.3573,30.733,551244.0
2020-03-04 15:30:00,31.08,31.51,30.94,31.47,1234568.0,30.733,31.1582,30.5946,31.1187,1234568.0
2020-03-05 09:30:00,29.87,30.35,29.8,29.97,996828.0,29.5365,30.0112,29.4673,29.6354,996828.0
2020-03-05 10:00:00,29.99,30.59,29.89,30.44,527840.0,29.6552,30.2485,29.5563,30.1002,527840.0
2020-03-05 10:30:00,30.35,30.66,30.27,30.43,1067152.0,30.0112,30.3177,29.9321,30.0903,1067152.0
2020-03-05 11:00:00,30.4,30.94,30.39,30.85,674724.0,30.0606,30.5946,30.0507,30.5056,674724.0
2020-03-05 11:30:00,30.86,30.89,30.3,30.38,444344.0,30.5155,30.5452,29.9617,30.0409,444344.0
2020-03-05 12:00:00,30.39,30.45,29.99,30.12,551456.0,30.0507,30.1101,29.6552,29.7838,551456.0
2020-03-05 12:30:00,30.1,30.23,29.58,29.71,771844.0,29.764,29.8925,29.2498,29.3783,771844.0
2020-03-05 13:00:00,29.67,29.81,29.47,29.8,857568.0,29.3388,29.4772,29.141,29.4673,857568.0
2020-03-05 13:30:00,29.84,30.09,29.74,29.92,882596.0,29.5069,29.7541,29.408,29.586,882596.0
2020-03-05 14:00:00,29.86,29.91,29.44,29.5,706780.0,29.5267,29.5761,29.1114,29.1707,706780.0
2020-03-05 14:30:00,29.5,29.85,29.5,29.65,623856.0,29.1707,29.5168,29.1707,29.319,623856.0
2020-03-05 15:00:00,29.62,29.66,29.14,29.24,1010340.0,29.2893,29.3289,28.8147,28.9136,1010340.0
2020-03-05 15:30:00,29.23,29.76,29.19,29.56,1505812.0,28.9037,29.4278,28.8641,29.23,1505812.0
2020-03-06 09:30:00,27.61,28.13,27.46,27.86,1668560.0,27.3018,27.816,27.1535,27.549,1668560.0
2020-03-06 10:00:00,27.84,28.5,27.68,28.47,1129584.0,27.5292,28.1818,27.371,28.1522,1129584.0
2020-03-06 10:30:00,28.49,28.7,28.18,28.48,1416404.0,28.172,28.3796,27.8654,28.1621,1416404.0
2020-03-06 11:00:00,28.48,28.53,28.03,28.14,638896.0,28.1621,28.2115,27.7171,27.8259,638896.0
2020-03-06 11:30:00,28.14,28.34,27.86,27.93,522012.0,27.8259,28.0236,27.549,27.6182,522012.0
2020-03-06 12:00:00,27.89,27.9,27.63,27.64,594584.0,27.5787,27.5885,27.3216,27.3314,594584.0
2020-03-06 12:30:00,27.66,28.19,27.62,27.92,477364.0,27.3512,27.8753,27.3117,27.6083,477364.0
2020-03-06 13:00:00,27.88,28.28,27.86,28.05,341416.0,27.5688,27.9643,27.549,27.7369,341416.0
2020-03-06 13:30:00,28.04,28.14,27.66,27.71,400876.0,27.727,27.8259,27.3512,27.4007,400876.0
2020-03-06 14:00:00,27.7,27.78,27.49,27.65,582288.0,27.3908,27.4699,27.1831,27.3413,582288.0
2020-03-06 14:30:00,27.64,27.7,27.2,27.36,572560.0,27.3314,27.3908,26.8964,27.0546,572560.0
2020-03-06 15:00:00,27.32,27.76,27.15,27.54,885836.0,27.015,27.4501,26.8469,27.2326,885836.0
2020-03-06 15:30:00,27.5,28.88,27.43,28.58,1763852.0,27.193,28.5576,27.1238,28.261,1763852.0
2020-03-09 09:30:00,24.63,25.8,24.5,25.57,1063772.0,24.355,25.512,24.2265,25.2846,1063772.0
2020-03-09 10:00:00,25.56,26.25,25.25,25.7,1062660.0,25.2747,25.957,24.9681,25.4131,1062660.0
2020-03-09 10:30:00,25.68,25.97,25.4,25.5,867192.0,25.3933,25.6801,25.1165,25.2153,867192.0
2020-03-09 11:00:00,25.49,26.12,25.36,25.98,661388.0,25.2054,25.8284,25.0769,25.69,661388.0
2020-03-09 11:30:00,25.88,26.55,25.75,26.39,601824.0,25.5911,26.2536,25.4625,26.0954,601824.0
2020-03-09 12:00:00,26.35,26.67,26.1,26.13,312940.0,26.0558,26.3723,25.8086,25.8383,312940.0
2020-03-09 12:30:00,26.1,26.18,25.73,25.88,385060.0,25.8086,25.8877,25.4428,25.5911,385060.0
2020-03-09 13:00:00,25.84,26.1,25.66,25.69,228404.0,25.5515,25.8086,25.3735,25.4032,228404.0
2020-03-09 13:30:00,25.68,25.68,25.07,25.13,332056.0,25.3933,25.3933,24.7901,24.8495,332056.0
2020-03-09 14:00:00,25.17,25.51,24.85,25.03,404900.0,24.889,25.2252,24.5726,24.7506,404900.0
2020-03-09 14:30:00,25.01,25.49,24.73,25.25,743668.0,24.7308,25.2054,24.4539,24.9681,743668.0
2020-03-09 15:00:00,25.25,25.7,25.05,25.41,497384.0,24.9681,25.4131,24.7704,25.1263,497384.0
2020-03-09 15:30:00,25.4,25.68,24.67,24.67,743348.0,25.1165,25.3933,24.3946,24.3946,743348.0
2020-03-10 09:30:00,26.52,26.54,25.9,26.21,1235052.0,26.2239,26.2437,25.6109,25.9174,1235052.0
2020-03-10 10:00:00,26.22,26.6,26.1,26.23,995168.0,25.9273,26.3031,25.8086,25.9372,995168.0
2020-03-10 10:30:00,26.22,26.27,25.57,25.57,1045444.0,25.9273,25.9767,25.2846,25.2846,1045444.0
2020-03-10 11:00:00,25.57,25.89,24.89,24.94,1089432.0,25.2846,25.601,24.6121,24.6616,1089432.0
2020-03-10 11:30:00,24.93,25.37,24.63,25.07,877664.0,24.6517,25.0868,24.355,24.7901,877664.0
2020-03-10 12:00:00,25.13,25.9,25.13,25.48,821640.0,24.8495,25.6109,24.8495,25.1956,821640.0
2020-03-10 12:30:00,25.45,25.8,25.19,25.62,994928.0,25.1659,25.512,24.9088,25.334,994928.0
2020-03-10 13:00:00,25.59,26.03,25.36,25.79,890004.0,25.3043,25.7394,25.0769,25.5021,890004.0
2020-03-10 13:30:00,25.81,25.95,25.27,25.37,534068.0,25.5219,25.6603,24.9879,25.0868,534068.0
2020-03-10 14:00:00,25.34,25.63,25.12,25.57,659124.0,25.0571,25.3439,24.8396,25.2846,659124.0
2020-03-10 14:30:00,25.55,26.39,25.52,26.23,902264.0,25.2648,26.0954,25.2351,25.9372,902264.0
2020-03-10 15:00:00,26.27,26.9,26.18,26.51,988252.0,25.9767,26.5997,25.8877,26.2141,988252.0
2020-03-10 15:30:00,26.51,27.32,26.37,27.32,1557712.0,26.2141,27.015,26.0756,27.015,1557712.0
2020-03-11 09:30:00,26.0,26.33,25.75,26.09,1204568.0,25.7098,26.0361,25.4625,25.7987,1204568.0
2020-03-11 10:00:00,26.09,26.37,25.76,25.8,1007168.0,25.7987,26.0756,25.4724,25.512,1007168.0
2020-03-11 10:30:00,25.77,25.94,25.5,25.68,1133748.0,25.4823,25.6504,25.2153,25.3933,1133748.0
2020-03-11 11:00:00,25.68,25.83,25.34,25.4,944340.0,25.3933,25.5416,25.0571,25.1165,944340.0
2020-03-11 11:30:00,25.41,25.67,25.35,25.56,777452.0,25.1263,25.3834,25.067,25.2747,777452.0
2020-03-11 12:00:00,25.57,26.07,25.43,25.66,832860.0,25.2846,25.779,25.1461,25.3735,832860.0
2020-03-11 12:30:00,25.69,25.72,25.15,25.3,864264.0,25.4032,25.4329,24.8692,25.0176,864264.0
2020-03-11 13:00:00,25.3,25.31,25.0,25.28,814424.0,25.0176,25.0275,24.7209,24.9978,814424.0
2020-03-11 13:30:00,25.27,25.36,24.97,25.18,797692.0,24.9879,25.0769,24.6913,24.8989,797692.0
2020-03-11 14:00:00,25.18,25.24,24.68,24.73,956288.0,24.8989,24.9582,24.4045,24.4539,956288.0
2020-03-11 14:30:00,24.74,25.11,24.73,24.77,1110840.0,24.4638,24.8297,24.4539,24.4935,1110840.0
2020-03-11 15:00:00,24.78,24.88,24.23,24.64,1122832.0,24.5034,24.6023,23.9595,24.3649,1122832.0
2020-03-11 15:30:00,24.63,25.36,24.54,24.94,1462776.0,24.355,25.0769,24.2661,24.6616,1462776.0
2020-03-12 09:30:00,21.57,22.33,20.71,22.23,1828756.0,21.3292,22.0807,20.4788,21.9818,1828756.0
2020-03-12 10:00:00,22.22,22.37,21.5,22.03,1380712.0,21.9719,22.1203,21.26,21.7841,1380712.0
2020-03-12 10:30:00,22.03,22.5,21.86,22.31,1383192.0,21.7841,22.2488,21.616,22.0609,1383192.0
2020-03-12 11:00:00,22.31,22.31,21.45,21.57,1271420.0,22.0609,22.0609,21.2105,21.3292,1271420.0
2020-03-12 11:30:00,21.54,21.77,20.96,21.22,1062780.0,21.2995,21.527,20.726,20.9831,1062780.0
2020-03-12 12:00:00,21.2,21.46,20.71,21.27,979028.0,20.9633,21.2204,20.4788,21.0326,979028.0
2020-03-12 12:30:00,21.25,22.71,20.94,22.41,1411992.0,21.0128,22.4565,20.7062,22.1598,1411992.0
2020-03-12 13:00:00,22.35,23.74,21.88,22.41,1883648.0,22.1005,23.475,21.6357,22.1598,1883648.0
2020-03-12 13:30:00,22.3,22.61,21.43,22.14,1089532.0,22.0511,22.3576,21.1908,21.8928,1089532.0
2020-03-12 14:00:00,22.18,22.29,21.22,21.39,1217680.0,21.9324,22.0412,20.9831,21.1512,1217680.0
2020-03-12 14:30:00,21.36,21.84,21.09,21.1,721040.0,21.1216,21.5962,20.8546,20.8645,721040.0
2020-03-12 15:00:00,21.15,21.61,20.83,20.86,710312.0,20.9139,21.3688,20.5975,20.6271,710312.0
2020-03-12 15:30:00,20.86,21.57,20.24,20.3,1459476.0,20.6271,21.3292,20.0141,20.0734,1459476.0
2020-03-13 09:30:00,22.55,22.97,21.45,21.71,1980304.0,22.2983,22.7136,21.2105,21.4676,1980304.0
2020-03-13 10:00:00,21.69,22.44,21.53,22.12,876364.0,21.4479,22.1895,21.2897,21.8731,876364.0
2020-03-13 10:30:00,22.13,22.2,21.35,21.36,620028.0,21.883,21.9522,21.1117,21.1216,620028.0
2020-03-13 11:00:00,21.4,21.78,21.06,21.06,781860.0,21.1611,21.5369,20.8249,20.8249,781860.0
2020-03-13 11:30:00,21.07,21.34,20.52,21.15,996876.0,20.8348,21.1018,20.2909,20.9139,996876.0
2020-03-13 12:00:00,21.18,21.23,20.73,21.02,660252.0,20.9436,20.993,20.4986,20.7853,660252.0
2020-03-13 12:30:00,21.0,21.92,21.0,21.46,1580748.0,20.7656,21.6753,20.7656,21.2204,1580748.0
2020-03-13 13:00:00,21.46,22.0,21.3,21.96,642864.0,21.2204,21.7544,21.0622,21.7149,642864.0
2020-03-13 13:30:00,21.99,22.19,21.65,22.06,787312.0,21.7445,21.9423,21.4083,21.8137,787312.0
2020-03-13 14:00:00,22.06,22.07,21.35,21.38,468680.0,21.8137,21.8236,21.1117,21.1413,468680.0
2020-03-13 14:30:00,21.4,21.68,21.12,21.65,730576.0,21.1611,21.438,20.8842,21.4083,730576.0
2020-03-13 15:00:00,21.58,22.06,21.56,21.98,591356.0,21.3391,21.8137,21.3193,21.7346,591356.0
2020-03-13 15:30:00,21.97,24.28,21.03,24.18,2276692.0,21.7247,24.009,20.7952,23.9101,2276692.0
2020-03-16 09:30:00,19.13,20.25,18.75,19.91,1857780.0,18.9164,20.0239,18.5407,19.6877,1857780.0
2020-03-16 10:00:00,19.88,20.26,19.44,19.96,765688.0,19.6581,20.0338,19.223,19.7372,765688.0
2020-03-16 10:30:00,19.97,21.06,19.97,20.8,1028832.0,19.7471,20.8249,19.7471,20.5678,1028832.0
2020-03-16 11:00:00,20.74,21.81,20.69,21.59,1394344.0,20.5085,21.5665,20.459,21.349,1394344.0
2020-03-16 11:30:00,21.76,21.78,21.03,21.37,586056.0,21.5171,21.5369,20.7952,21.1314,586056.0
2020-03-16 12:00:00,21.43,21.58,20.79,20.91,355904.0,21.1908,21.3391,20.5579,20.6766,355904.0
2020-03-16 12:30:00,20.94,21.23,20.41,20.53,278256.0,20.7062,20.993,20.1822,20.3008,278256.0
2020-03-16 13:00:00,20.53,20.93,20.35,20.53,340768.0,20.3008,20.6964,20.1228,20.3008,340768.0
2020-03-16 13:30:00,20.44,20.44,20.08,20.13,232124.0,20.2118,20.2118,19.8558,19.9053,232124.0
2020-03-16 14:00:00,20.12,20.14,19.71,20.04,432888.0,19.8954,19.9152,19.49,19.8163,432888.0
2020-03-16 14:30:00,20.06,20.81,19.87,20.35,798132.0,19.8361,20.5777,19.6482,20.1228,798132.0
2020-03-16 15:00:00,20.53,20.74,19.83,19.83,473500.0,20.3008,20.5085,19.6086,19.6086,473500.0
2020-03-16 15:30:00,19.78,20.01,18.0,18.3,2046816.0,19.5592,19.7866,17.7991,18.0957,2046816.0
2020-03-17 09:30:00,19.32,19.7,18.19,18.3,1441668.0,19.1043,19.4801,17.9869,18.0957,1441668.0
2020-03-17 10:00:00,18.34,19.28,18.12,19.17,990232.0,18.1353,19.0648,17.9177,18.956,990232.0
2020-03-17 10:30:00,19.18,19.7,19.05,19.58,1578500.0,18.9659,19.4801,18.8373,19.3614,1578500.0
2020-03-17 11:00:00,19.59,20.48,19.5,20.15,1006728.0,19.3713,20.2514,19.2823,19.9251,1006728.0
2020-03-17 11:30:00,20.12,20.62,19.83,20.57,857816.0,19.8954,20.3898,19.6086,20.3404,857816.0
2020-03-17 12:00:00,20.58,21.27,20.4,20.43,1560728.0,20.3503,21.0326,20.1723,20.2019,1560728.0
2020-03-17 12:30:00,20.44,20.62,19.89,20.17,705508.0,20.2118,20.3898,19.668,19.9448,705508.0
2020-03-17 13:00:00,20.2,20.4,19.56,19.88,652528.0,19.9745,20.1723,19.3416,19.6581,652528.0
2020-03-17 13:30:00,19.93,20.55,19.81,20.38,564604.0,19.7075,20.3206,19.5889,20.1525,564604.0
2020-03-17 14:00:00,20.36,20.9,20.2,20.65,766292.0,20.1327,20.6667,19.9745,20.4195,766292.0
2020-03-17 14:30:00,20.74,20.97,20.07,20.5,1151820.0,20.5085,20.7359,19.846,20.2712,1151820.0
2020-03-17 15:00:00,20.47,20.48,19.86,20.12,1003396.0,20.2415,20.2514,19.6383,19.8954,1003396.0
2020-03-17 15:30:00,20.1,21.03,20.07,20.74,2272768.0,19.8756,20.7952,19.846,20.5085,2272768.0
2020-03-18 09:30:00,18.4,19.73,18.2,19.5,2264680.0,18.1946,19.5097,17.9968,19.2823,2264680.0
2020-03-18 10:00:00,19.49,20.08,19.36,19.8,1123904.0,19.2724,19.8558,19.1439,19.579,1123904.0
2020-03-18 10:30:00,19.78,19.93,19.2,19.32,633576.0,19.5592,19.7075,18.9857,19.1043,633576.0
2020-03-18 11:00:00,19.32,19.41,18.86,18.95,681664.0,19.1043,19.1933,18.6495,18.7385,681664.0
2020-03-18 11:30:00,18.95,19.42,18.69,19.29,964428.0,18.7385,19.2032,18.4814,19.0747,964428.0
2020-03-18 12:00:00,19.25,19.38,18.73,19.09,592804.0,19.0351,19.1637,18.5209,18.8769,592804.0
2020-03-18 12:30:00,19.11,19.17,18.35,18.35,812224.0,18.8967,18.956,18.1452,18.1452,812224.0
2020-03-18 13:00:00,18.29,18.57,17.97,18.06,835152.0,18.0858,18.3627,17.7694,17.8584,835152.0
2020-03-18 13:30:00,18.02,18.23,17.43,17.69,1353940.0,17.8188,18.0265,17.2354,17.4925,1353940.0
2020-03-18 14:00:00,17.75,17.84,17.28,17.51,745516.0,17.5518,17.6408,17.0871,17.3145,745516.0
2020-03-18 14:30:00,17.43,18.5,17.37,18.5,1154364.0,17.2354,18.2935,17.1761,18.2935,1154364.0
2020-03-18 15:00:00,18.5,18.57,17.76,17.83,1234184.0,18.2935,18.3627,17.5617,17.631,1234184.0
2020-03-18 15:30:00,17.79,19.5,17.65,19.5,1630948.0,17.5914,19.2823,17.453,19.2823,1630948.0
2020-03-19 09:30:00,19.27,19.6,18.4,19.57,2289160.0,19.0549,19.3812,18.1946,19.3515,2289160.0
2020-03-19 10:00:00,19.5,20.4,19.33,20.14,1701732.0,19.2823,20.1723,19.1142,19.9152,1701732.0
2020-03-19 10:30:00,20.15,20.34,19.35,19.61,1214948.0,19.9251,20.1129,19.134,19.3911,1214948.0
2020-03-19 11:00:00,19.61,20.64,19.5,20.63,1430012.0,19.3911,20.4096,19.2823,20.3997,1430012.0
2020-03-19 11:30:00,20.59,20.73,19.99,20.07,1513268.0,20.3601,20.4986,19.7668,19.846,1513268.0
2020-03-19 12:00:00,20.03,20.17,19.59,19.93,729424.0,19.8064,19.9448,19.3713,19.7075,729424.0
2020-03-19 12:30:00,19.94,20.44,19.63,20.17,963936.0,19.7174,20.2118,19.4109,19.9448,963936.0
2020-03-19 13:00:00,20.17,20.38,20.01,20.17,594556.0,19.9448,20.1525,19.7866,19.9448,594556.0
2020-03-19 13:30:00,20.11,20.77,20.05,20.54,735660.0,19.8855,20.5381,19.8262,20.3107,735660.0
2020-03-19 14:00:00,20.55,20.64,20.22,20.47,756420.0,20.3206,20.4096,19.9943,20.2415,756420.0
2020-03-19 14:30:00,20.46,21.0,20.45,20.6,1030416.0,20.2316,20.7656,20.2217,20.37,1030416.0
2020-03-19 15:00:00,20.58,20.75,20.07,20.53,1535428.0,20.3503,20.5184,19.846,20.3008,1535428.0
2020-03-19 15:30:00,20.57,20.71,19.67,19.78,1562524.0,20.3404,20.4788,19.4504,19.5592,1562524.0
2020-03-20 09:30:00,20.62,20.81,19.84,20.18,3733148.0,20.3898,20.5777,19.6185,19.9547,3733148.0
2020-03-20 10:00:00,20.18,20.66,20.13,20.52,2105412.0,19.9547,20.4294,19.9053,20.2909,2105412.0
2020-03-20 10:30:00,20.51,20.86,20.35,20.86,838928.0,20.281,20.6271,20.1228,20.6271,838928.0
2020-03-20 11:00:00,20.87,20.87,19.89,20.11,1124200.0,20.637,20.637,19.668,19.8855,1124200.0
2020-03-20 11:30:00,20.11,20.31,19.86,19.97,933748.0,19.8855,20.0833,19.6383,19.7471,933748.0
2020-03-20 12:00:00,19.95,20.0,19.02,19.17,888736.0,19.7273,19.7767,18.8077,18.956,888736.0
2020-03-20 12:30:00,19.14,19.95,19.12,19.66,787072.0,18.9263,19.7273,18.9066,19.4405,787072.0
2020-03-20 13:00:00,19.66,20.02,19.51,19.57,756600.0,19.4405,19.7965,19.2922,19.3515,756600.0
2020-03-20 13:30:00,19.58,19.8,19.46,19.68,519944.0,19.3614,19.579,19.2428,19.4603,519944.0
2020-03-20 14:00:00,19.66,19.9,19.1,19.2,784812.0,19.4405,19.6778,18.8868,18.9857,784812.0
2020-03-20 14:30:00,19.23,19.38,18.67,18.82,1043376.0,19.0153,19.1637,18.4616,18.6099,1043376.0
2020-03-20 15:00:00,18.82,19.12,18.53,19.03,932452.0,18.6099,18.9066,18.3231,18.8176,932452.0
2020-03-20 15:30:00,19.02,19.22,18.04,18.15,1699980.0,18.8077,19.0054,17.8386,17.9474,1699980.0
2020-03-23 09:30:00,18.28,18.39,17.45,18.39,2907028.0,18.0759,18.1847,17.2552,18.1847,2907028.0
2020-03-23 10:00:00,18.38,18.64,18.04,18.28,965280.0,18.1748,18.4319,17.8386,18.0759,965280.0
2020-03-23 10:30:00,18.28,18.49,17.81,17.86,864892.0,18.0759,18.2836,17.6112,17.6606,864892.0
2020-03-23 11:00:00,17.83,18.05,17.31,17.33,822432.0,17.631,17.8485,17.1168,17.1365,822432.0
2020-03-23 11:30:00,17.35,17.57,17.01,17.47,1140708.0,17.1563,17.3739,16.8201,17.275,1140708.0
2020-03-23 12:00:00,17.5,18.03,17.31,17.77,702564.0,17.3046,17.8287,17.1168,17.5716,702564.0
2020-03-23 12:30:00,17.67,18.8,17.63,18.69,1177892.0,17.4727,18.5901,17.4332,18.4814,1177892.0
2020-03-23 13:00:00,18.62,18.99,18.32,18.32,651308.0,18.4121,18.778,18.1155,18.1155,651308.0
2020-03-23 13:30:00,18.31,18.64,17.82,18.03,745136.0,18.1056,18.4319,17.6211,17.8287,745136.0
2020-03-23 14:00:00,18.0,18.26,17.68,18.17,726304.0,17.7991,18.0562,17.4826,17.9672,726304.0
2020-03-23 14:30:00,18.2,18.38,17.83,17.88,924156.0,17.9968,18.1748,17.631,17.6804,924156.0
2020-03-23 15:00:00,17.9,18.15,17.54,17.63,631208.0,17.7002,17.9474,17.3442,17.4332,631208.0
2020-03-23 15:30:00,17.68,18.46,17.47,18.21,1499768.0,17.4826,18.2539,17.275,18.0067,1499768.0
2020-03-24 09:30:00,20.14,20.5,19.92,20.0,2371092.0,19.9152,20.2712,19.6976,19.7767,2371092.0
2020-03-24 10:00:00,20.02,20.63,19.86,20.43,1618524.0,19.7965,20.3997,19.6383,20.2019,1618524.0
2020-03-24 10:30:00,20.44,20.5,20.11,20.22,1245316.0,20.2118,20.2712,19.8855,19.9943,1245316.0
2020-03-24 11:00:00,20.28,20.48,20.05,20.43,569792.0,20.0536,20.2514,19.8262,20.2019,569792.0
2020-03-24 11:30:00,20.41,20.68,20.3,20.62,871964.0,20.1822,20.4491,20.0734,20.3898,871964.0
2020-03-24 12:00:00,20.62,20.86,20.52,20.86,648072.0,20.3898,20.6271,20.2909,20.6271,648072.0
2020-03-24 12:30:00,20.86,21.0,20.5,20.51,928488.0,20.6271,20.7656,20.2712,20.281,928488.0
2020-03-24 13:00:00,20.52,20.63,20.18,20.39,536948.0,20.2909,20.3997,19.9547,20.1624,536948.0
2020-03-24 13:30:00,20.41,20.54,20.03,20.09,539288.0,20.1822,20.3107,19.8064,19.8657,539288.0
2020-03-24 14:00:00,20.08,20.26,19.8,20.2,604152.0,19.8558,20.0338,19.579,19.9745,604152.0
2020-03-24 14:30:00,20.18,20.68,20.09,20.68,628148.0,19.9547,20.4491,19.8657,20.4491,628148.0
2020-03-24 15:00:00,20.65,20.86,20.61,20.77,1176388.0,20.4195,20.6271,20.3799,20.5381,1176388.0
2020-03-24 15:30:00,20.78,21.04,20.59,21.04,2248456.0,20.548,20.8051,20.3601,20.8051,2248456.0
2020-03-25 09:30:00,21.16,21.79,20.68,20.71,2177508.0,20.9261,21.5491,20.4514,20.4811,2177508.0
2020-03-25 10:00:00,20.69,20.75,20.16,20.54,1221948.0,20.4613,20.5206,19.9371,20.3129,1221948.0
2020-03-25 10:30:00,20.56,20.95,20.54,20.91,845660.0,20.3327,20.7184,20.3129,20.6789,845660.0
2020-03-25 11:00:00,20.9,21.08,20.74,20.9,548680.0,20.669,20.847,20.5107,20.669,548680.0
2020-03-25 11:30:00,20.81,21.03,20.66,20.88,421056.0,20.58,20.7975,20.4316,20.6492,421056.0
2020-03-25 12:00:00,20.88,21.49,20.86,21.42,860072.0,20.6492,21.2524,20.6294,21.1832,860072.0
2020-03-25 12:30:00,21.4,21.63,21.24,21.42,810496.0,21.1634,21.3909,21.0052,21.1832,810496.0
2020-03-25 13:00:00,21.44,21.96,21.39,21.89,1431756.0,21.203,21.7172,21.1535,21.648,1431756.0
2020-03-25 13:30:00,21.9,22.34,21.72,21.93,983220.0,21.6579,22.093,21.4799,21.6876,983220.0
2020-03-25 14:00:00,21.96,22.01,21.5,21.86,1031460.0,21.7172,21.7667,21.2623,21.6183,1031460.0
2020-03-25 14:30:00,21.83,22.02,21.55,21.9,393852.0,21.5887,21.7766,21.3118,21.6579,393852.0
2020-03-25 15:00:00,21.9,22.07,21.72,21.79,450096.0,21.6579,21.826,21.4799,21.5491,450096.0
2020-03-25 15:30:00,21.81,22.0,20.5,20.65,1063728.0,21.5689,21.7568,20.2734,20.4217,1063728.0
2020-03-26 09:30:00,21.03,21.67,20.97,21.62,1421568.0,20.7975,21.4304,20.7382,21.381,1421568.0
2020-03-26 10:00:00,21.61,22.03,21.5,21.74,1090068.0,21.3711,21.7865,21.2623,21.4997,1090068.0
2020-03-26 10:30:00,21.77,22.07,21.59,21.82,910608.0,21.5293,21.826,21.3513,21.5788,910608.0
2020-03-26 11:00:00,21.88,22.1,21.65,22.05,1767528.0,21.6381,21.8557,21.4107,21.8062,1767528.0
2020-03-26 11:30:00,22.05,22.24,22.0,22.18,442108.0,21.8062,21.9941,21.7568,21.9348,442108.0
2020-03-26 12:00:00,22.19,22.25,21.93,22.18,396508.0,21.9447,22.004,21.6876,21.9348,396508.0
2020-03-26 12:30:00,22.2,22.35,22.07,22.32,304664.0,21.9546,22.1029,21.826,22.0733,304664.0
2020-03-26 13:00:00,22.3,22.36,21.83,21.9,734240.0,22.0535,22.1128,21.5887,21.6579,734240.0
2020-03-26 13:30:00,21.9,22.1,21.67,21.99,374448.0,21.6579,21.8557,21.4304,21.7469,374448.0
2020-03-26 14:00:00,22.01,22.2,21.9,22.13,466228.0,21.7667,21.9546,21.6579,21.8854,466228.0
2020-03-26 14:30:00,22.15,22.38,22.15,22.3,452488.0,21.9051,22.1326,21.9051,22.0535,452488.0
2020-03-26 15:00:00,22.28,22.34,22.07,22.34,382376.0,22.0337,22.093,21.826,22.093,382376.0
2020-03-26 15:30:00,22.34,23.04,22.05,22.89,1282004.0,22.093,22.7853,21.8062,22.637,1282004.0
2020-03-27 09:30:00,21.68,21.88,21.2,21.54,1300540.0,21.4403,21.6381,20.9656,21.3019,1300540.0
2020-03-27 10:00:00,21.53,21.7,21.32,21.42,706200.0,21.292,21.4601,21.0843,21.1832,706200.0
2020-03-27 10:30:00,21.4,21.5,21.27,21.45,596212.0,21.1634,21.2623,21.0349,21.2129,596212.0
2020-03-27 11:00:00,21.47,21.92,21.43,21.63,712680.0,21.2327,21.6777,21.1931,21.3909,712680.0
2020-03-27 11:30:00,21.62,21.74,21.36,21.38,334780.0,21.381,21.4997,21.1239,21.1437,334780.0
2020-03-27 12:00:00,21.39,21.51,21.25,21.43,374584.0,21.1535,21.2722,21.0151,21.1931,374584.0
2020-03-27 12:30:00,21.38,21.67,21.38,21.66,287080.0,21.1437,21.4304,21.1437,21.4206,287080.0
2020-03-27 13:00:00,21.66,21.77,21.5,21.57,334592.0,21.4206,21.5293,21.2623,21.3316,334592.0
2020-03-27 13:30:00,21.56,22.04,21.53,21.82,729904.0,21.3217,21.7964,21.292,21.5788,729904.0
2020-03-27 14:00:00,21.83,22.01,21.71,21.94,515420.0,21.5887,21.7667,21.47,21.6975,515420.0
2020-03-27 14:30:00,21.98,22.14,21.82,22.12,404340.0,21.737,21.8953,21.5788,21.8755,404340.0
2020-03-27 15:00:00,22.11,22.52,22.05,22.35,756616.0,21.8656,22.2711,21.8062,22.1029,756616.0
2020-03-27 15:30:00,22.4,22.4,21.13,21.19,866872.0,22.1524,22.1524,20.8964,20.9558,866872.0
2020-03-30 09:30:00,21.67,21.97,21.53,21.83,1025384.0,21.4304,21.7271,21.292,21.5887,1025384.0
2020-03-30 10:00:00,21.83,22.25,21.78,22.16,741264.0,21.5887,22.004,21.5392,21.915,741264.0
2020-03-30 10:30:00,22.18,22.43,22.12,22.24,655228.0,21.9348,22.182,21.8755,21.9941,655228.0
2020-03-30 11:00:00,22.25,22.57,22.22,22.57,781760.0,22.004,22.3205,21.9744,22.3205,781760.0
2020-03-30 11:30:00,22.59,22.61,22.44,22.48,395316.0,22.3403,22.3601,22.1919,22.2315,395316.0
2020-03-30 12:00:00,22.47,22.59,22.29,22.58,655196.0,22.2216,22.3403,22.0436,22.3304,655196.0
2020-03-30 12:30:00,22.58,22.72,22.49,22.72,446000.0,22.3304,22.4688,22.2414,22.4688,446000.0
2020-03-30 13:00:00,22.69,22.7,22.46,22.65,308344.0,22.4392,22.4491,22.2117,22.3996,308344.0
2020-03-30 13:30:00,22.62,22.64,22.46,22.55,150184.0,22.3699,22.3897,22.2117,22.3007,150184.0
2020-03-30 14:00:00,22.5,22.61,22.36,22.61,593296.0,22.2513,22.3601,22.1128,22.3601,593296.0
2020-03-30 14:30:00,22.58,22.79,22.56,22.65,439296.0,22.3304,22.5381,22.3106,22.3996,439296.0
2020-03-30 15:00:00,22.65,22.84,22.43,22.59,539716.0,22.3996,22.5875,22.182,22.3403,539716.0
2020-03-30 15:30:00,22.64,22.92,22.55,22.83,837860.0,22.3897,22.6666,22.3007,22.5776,837860.0
2020-03-31 09:30:00,22.7,22.88,22.42,22.63,2347908.0,22.4491,22.6271,22.1722,22.3798,2347908.0
2020-03-31 10:00:00,22.55,23.44,22.55,23.37,1003392.0,22.3007,23.1809,22.3007,23.1117,1003392.0
2020-03-31 10:30:00,23.35,23.57,23.22,23.22,486160.0,23.0919,23.3094,22.9633,22.9633,486160.0
2020-03-31 11:00:00,23.23,23.38,23.07,23.36,556396.0,22.9732,23.1215,22.815,23.1018,556396.0
2020-03-31 11:30:00,23.35,23.41,23.1,23.21,335256.0,23.0919,23.1512,22.8446,22.9534,335256.0
2020-03-31 12:00:00,23.19,23.25,22.77,22.84,400796.0,22.9336,22.993,22.5183,22.5875,400796.0
2020-03-31 12:30:00,22.86,22.9,22.54,22.72,627796.0,22.6073,22.6469,22.2908,22.4688,627796.0
2020-03-31 13:00:00,22.69,22.84,22.5,22.62,266036.0,22.4392,22.5875,22.2513,22.3699,266036.0
2020-03-31 13:30:00,22.62,22.97,22.55,22.93,374984.0,22.3699,22.7161,22.3007,22.6765,374984.0
2020-03-31 14:00:00,22.94,22.95,22.7,22.84,357328.0,22.6864,22.6963,22.4491,22.5875,357328.0
2020-03-31 14:30:00,22.83,22.94,22.67,22.8,430356.0,22.5776,22.6864,22.4194,22.548,430356.0
2020-03-31 15:00:00,22.8,22.88,22.14,22.2,840448.0,22.548,22.6271,21.8953,21.9546,840448.0
2020-03-31 15:30:00,22.2,22.55,22.2,22.41,1056920.0,21.9546,22.3007,21.9546,22.1623,1056920.0
2020-04-01 09:30:00,21.11,21.48,21.0,21.19,752460.0,20.8766,21.2425,20.7679,20.9558,752460.0
2020-04-01 10:00:00,21.23,21.49,21.1,21.39,528024.0,20.9953,21.2524,20.8667,21.1535,528024.0
2020-04-01 10:30:00,21.35,21.62,21.32,21.56,558896.0,21.114,21.381,21.0843,21.3217,558896.0
2020-04-01 11:00:00,21.54,21.77,21.44,21.46,427800.0,21.3019,21.5293,21.203,21.2228,427800.0
2020-04-01 11:30:00,21.45,21.49,21.21,21.27,410280.0,21.2129,21.2524,20.9755,21.0349,410280.0
2020-04-01 12:00:00,21.26,21.26,21.02,21.02,623696.0,21.025,21.025,20.7876,20.7876,623696.0
2020-04-01 12:30:00,21.06,21.11,20.72,20.79,568824.0,20.8272,20.8766,20.491,20.5602,568824.0
2020-04-01 13:00:00,20.78,20.96,20.74,20.89,452568.0,20.5503,20.7283,20.5107,20.6591,452568.0
2020-04-01 13:30:00,20.87,20.98,20.76,20.96,264712.0,20.6393,20.7481,20.5305,20.7283,264712.0
2020-04-01 14:00:00,20.95,21.05,20.76,20.82,362712.0,20.7184,20.8173,20.5305,20.5898,362712.0
2020-04-01 14:30:00,20.75,20.81,20.51,20.52,395800.0,20.5206,20.58,20.2833,20.2932,395800.0
2020-04-01 15:00:00,20.53,20.64,20.36,20.36,522188.0,20.3031,20.4118,20.1349,20.1349,522188.0
2020-04-01 15:30:00,20.38,20.69,20.19,20.55,1165920.0,20.1547,20.4613,19.9668,20.3228,1165920.0
2020-04-02 09:30:00,20.35,20.82,20.21,20.54,1184932.0,20.125,20.5898,19.9866,20.3129,1184932.0
2020-04-02 10:00:00,20.58,20.86,20.49,20.83,597896.0,20.3525,20.6294,20.2635,20.5997,597896.0
2020-04-02 10:30:00,20.85,21.35,20.84,21.09,1071324.0,20.6195,21.114,20.6096,20.8569,1071324.0
2020-04-02 11:00:00,21.11,21.2,20.91,20.95,516212.0,20.8766,20.9656,20.6789,20.7184,516212.0
2020-04-02 11:30:00,20.96,21.29,20.94,21.21,495296.0,20.7283,21.0546,20.7085,20.9755,495296.0
2020-04-02 12:00:00,21.25,21.36,21.1,21.1,437200.0,21.0151,21.1239,20.8667,20.8667,437200.0
2020-04-02 12:30:00,21.12,21.25,21.07,21.19,285756.0,20.8865,21.0151,20.8371,20.9558,285756.0
2020-04-02 13:00:00,21.2,21.3,20.7,20.75,508360.0,20.9656,21.0645,20.4712,20.5206,508360.0
2020-04-02 13:30:00,20.74,20.92,20.66,20.81,531172.0,20.5107,20.6887,20.4316,20.58,531172.0
2020-04-02 14:00:00,20.8,20.8,20.41,20.65,511408.0,20.5701,20.5701,20.1844,20.4217,511408.0
2020-04-02 14:30:00,20.63,20.94,20.5,20.93,494060.0,20.4019,20.7085,20.2734,20.6986,494060.0
2020-04-02 15:00:00,20.94,21.11,20.86,20.98,387492.0,20.7085,20.8766,20.6294,20.7481,387492.0
2020-04-02 15:30:00,21.03,21.38,20.81,21.35,1064316.0,20.7975,21.1437,20.58,21.114,1064316.0
2020-04-03 09:30:00,21.22,21.59,21.13,21.38,790856.0,20.9854,21.3513,20.8964,21.1437,790856.0
2020-04-03 10:00:00,21.43,21.51,21.02,21.06,500168.0,21.1931,21.2722,20.7876,20.8272,500168.0
2020-04-03 10:30:00,21.06,21.11,20.86,20.98,404132.0,20.8272,20.8766,20.6294,20.7481,404132.0
2020-04-03 11:00:00,20.97,21.06,20.77,20.84,348268.0,20.7382,20.8272,20.5404,20.6096,348268.0
2020-04-03 11:30:00,20.83,20.95,20.69,20.8,269280.0,20.5997,20.7184,20.4613,20.5701,269280.0
2020-04-03 12:00:00,20.83,20.85,20.5,20.59,435276.0,20.5997,20.6195,20.2734,20.3624,435276.0
2020-04-03 12:30:00,20.58,20.71,20.55,20.65,193220.0,20.3525,20.4811,20.3228,20.4217,193220.0
2020-04-03 13:00:00,20.66,20.77,20.52,20.53,330836.0,20.4316,20.5404,20.2932,20.3031,330836.0
2020-04-03 13:30:00,20.51,20.51,20.33,20.39,358552.0,20.2833,20.2833,20.1053,20.1646,358552.0
2020-04-03 14:00:00,20.39,20.56,20.26,20.55,404740.0,20.1646,20.3327,20.036,20.3228,404740.0
2020-04-03 14:30:00,20.53,20.67,20.37,20.65,337028.0,20.3031,20.4415,20.1448,20.4217,337028.0
2020-04-03 15:00:00,20.66,20.73,20.46,20.55,393736.0,20.4316,20.5008,20.2338,20.3228,393736.0
2020-04-03 15:30:00,20.56,20.86,20.35,20.75,672412.0,20.3327,20.6294,20.125,20.5206,672412.0
2020-04-06 09:30:00,22.32,22.63,22.06,22.61,1842048.0,22.0733,22.3798,21.8161,22.3601,1842048.0
2020-04-06 10:00:00,22.62,22.7,22.5,22.61,898092.0,22.3699,22.4491,22.2513,22.3601,898092.0
2020-04-06 10:30:00,22.63,22.75,22.53,22.57,524368.0,22.3798,22.4985,22.2809,22.3205,524368.0
2020-04-06 11:00:00,22.61,22.78,22.56,22.76,245476.0,22.3601,22.5282,22.3106,22.5084,245476.0
2020-04-06 11:30:00,22.77,22.86,22.67,22.77,197132.0,22.5183,22.6073,22.4194,22.5183,197132.0
2020-04-06 12:00:00,22.76,23.02,22.76,23.02,577448.0,22.5084,22.7655,22.5084,22.7655,577448.0
2020-04-06 12:30:00,23.02,23.05,22.94,23.05,217048.0,22.7655,22.7952,22.6864,22.7952,217048.0
2020-04-06 13:00:00,23.06,23.08,22.96,23.04,204052.0,22.8051,22.8249,22.7062,22.7853,204052.0
2020-04-06 13:30:00,23.05,23.2,22.99,23.19,205920.0,22.7952,22.9435,22.7359,22.9336,205920.0
2020-04-06 14:00:00,23.2,23.2,22.94,23.03,281872.0,22.9435,22.9435,22.6864,22.7754,281872.0
2020-04-06 14:30:00,23.04,23.18,22.99,23.17,226928.0,22.7853,22.9238,22.7359,22.9139,226928.0
2020-04-06 15:00:00,23.17,23.3,23.07,23.29,430936.0,22.9139,23.0424,22.815,23.0325,430936.0
2020-04-06 15:30:00,23.29,23.95,23.25,23.73,1324244.0,23.0325,23.6852,22.993,23.4677,1324244.0
2020-04-07 09:30:00,25.07,25.16,24.59,24.92,2341452.0,24.7929,24.8819,24.3182,24.6445,2341452.0
2020-04-07 10:00:00,24.94,24.97,24.11,24.14,1267952.0,24.6643,24.694,23.8435,23.8731,1267952.0
2020-04-07 10:30:00,24.17,24.39,23.82,23.99,924264.0,23.9028,24.1204,23.5567,23.7248,924264.0
2020-04-07 11:00:00,24.0,24.34,23.85,24.33,592872.0,23.7347,24.0709,23.5863,24.061,592872.0
2020-04-07 11:30:00,24.32,24.55,24.32,24.4,520532.0,24.0512,24.2786,24.0512,24.1303,520532.0
2020-04-07 12:00:00,24.45,24.92,24.44,24.8,627564.0,24.1797,24.6445,24.1698,24.5258,627564.0
2020-04-07 12:30:00,24.8,24.82,24.6,24.72,404932.0,24.5258,24.5456,24.3281,24.4467,404932.0
2020-04-07 13:00:00,24.73,24.81,24.56,24.62,274268.0,24.4566,24.5357,24.2885,24.3478,274268.0
2020-04-07 13:30:00,24.63,24.63,24.36,24.41,308252.0,24.3577,24.3577,24.0907,24.1402,308252.0
2020-04-07 14:00:00,24.43,24.43,24.02,24.19,784100.0,24.1599,24.1599,23.7545,23.9226,784100.0
2020-04-07 14:30:00,24.18,24.25,23.69,23.78,544624.0,23.9127,23.9819,23.4281,23.5171,544624.0
2020-04-07 15:00:00,23.77,24.2,23.67,23.73,778060.0,23.5072,23.9325,23.4083,23.4677,778060.0
2020-04-07 15:30:00,23.74,24.31,23.58,23.61,952148.0,23.4776,24.0413,23.3193,23.349,952148.0
2020-04-08 09:30:00,24.08,24.31,23.8,23.81,1029524.0,23.8138,24.0413,23.5369,23.5468,1029524.0
2020-04-08 10:00:00,23.83,24.0,23.67,23.97,849404.0,23.5666,23.7347,23.4083,23.705,849404.0
2020-04-08 10:30:00,23.95,24.2,23.88,24.18,479332.0,23.6852,23.9325,23.616,23.9127,479332.0
2020-04-08 11:00:00,24.18,24.41,24.05,24.38,771288.0,23.9127,24.1402,23.7841,24.1105,771288.0
2020-04-08 11:30:00,24.38,24.5,24.33,24.35,580384.0,24.1105,24.2292,24.061,24.0808,580384.0
2020-04-08 12:00:00,24.35,24.43,24.26,24.31,297912.0,24.0808,24.1599,23.9918,24.0413,297912.0
2020-04-08 12:30:00,24.31,24.54,24.28,24.41,533456.0,24.0413,24.2687,24.0116,24.1402,533456.0
2020-04-08 13:00:00,24.42,24.5,24.35,24.37,688264.0,24.15,24.2292,24.0808,24.1006,688264.0
2020-04-08 13:30:00,24.38,24.4,24.11,24.13,420508.0,24.1105,24.1303,23.8435,23.8633,420508.0
2020-04-08 14:00:00,24.14,24.52,24.13,24.49,392416.0,23.8731,24.2489,23.8633,24.2193,392416.0
2020-04-08 14:30:00,24.51,24.64,24.48,24.63,697464.0,24.2391,24.3676,24.2094,24.3577,697464.0
2020-04-08 15:00:00,24.64,24.71,24.5,24.61,514540.0,24.3676,24.4368,24.2292,24.3379,514540.0
2020-04-08 15:30:00,24.63,24.8,24.33,24.64,954588.0,24.3577,24.5258,24.061,24.3676,954588.0
2020-04-09 09:30:00,25.07,25.32,24.79,25.22,2224828.0,24.7929,25.0401,24.516,24.9412,2224828.0
2020-04-09 10:00:00,25.22,25.22,24.33,24.62,1109644.0,24.9412,24.9412,24.061,24.3478,1109644.0
2020-04-09 10:30:00,24.61,24.82,24.46,24.75,542648.0,24.3379,24.5456,24.1896,24.4764,542648.0
2020-04-09 11:00:00,24.74,24.74,24.37,24.62,602328.0,24.4665,24.4665,24.1006,24.3478,602328.0
2020-04-09 11:30:00,24.61,24.88,24.56,24.81,491008.0,24.3379,24.605,24.2885,24.5357,491008.0
2020-04-09 12:00:00,24.84,24.97,24.78,24.8,500812.0,24.5654,24.694,24.5061,24.5258,500812.0
2020-04-09 12:30:00,24.79,25.06,24.7,25.0,391204.0,24.516,24.783,24.427,24.7236,391204.0
2020-04-09 13:00:00,25.0,25.03,24.93,25.01,388488.0,24.7236,24.7533,24.6544,24.7335,388488.0
2020-04-09 13:30:00,25.02,25.06,24.76,24.86,453788.0,24.7434,24.783,24.4863,24.5852,453788.0
2020-04-09 14:00:00,24.87,24.87,24.52,24.6,256124.0,24.5951,24.5951,24.2489,24.3281,256124.0
2020-04-09 14:30:00,24.6,24.77,24.29,24.46,606024.0,24.3281,24.4962,24.0215,24.1896,606024.0
2020-04-09 15:00:00,24.45,24.61,24.37,24.57,482636.0,24.1797,24.3379,24.1006,24.2984,482636.0
2020-04-09 15:30:00,24.59,24.74,24.42,24.7,686004.0,24.3182,24.4665,24.15,24.427,686004.0
2020-04-13 09:30:00,24.52,24.83,24.38,24.4,1185904.0,24.2489,24.5555,24.1105,24.1303,1185904.0
2020-04-13 10:00:00,24.4,24.75,24.32,24.46,472792.0,24.1303,24.4764,24.0512,24.1896,472792.0
2020-04-13 10:30:00,24.46,24.54,24.35,24.46,311968.0,24.1896,24.2687,24.0808,24.1896,311968.0
2020-04-13 11:00:00,24.44,24.61,24.23,24.61,422452.0,24.1698,24.3379,23.9621,24.3379,422452.0
2020-04-13 11:30:00,24.59,24.71,24.49,24.61,394512.0,24.3182,24.4368,24.2193,24.3379,394512.0
2020-04-13 12:00:00,24.6,24.83,24.58,24.69,338008.0,24.3281,24.5555,24.3083,24.4171,338008.0
2020-04-13 12:30:00,24.68,24.73,24.55,24.61,292212.0,24.4072,24.4566,24.2786,24.3379,292212.0
2020-04-13 13:00:00,24.59,24.65,24.5,24.58,271996.0,24.3182,24.3775,24.2292,24.3083,271996.0
2020-04-13 13:30:00,24.57,24.9,24.57,24.82,340792.0,24.2984,24.6247,24.2984,24.5456,340792.0
2020-04-13 14:00:00,24.84,24.93,24.67,24.73,402184.0,24.5654,24.6544,24.3973,24.4566,402184.0
2020-04-13 14:30:00,24.77,24.93,24.73,24.89,372552.0,24.4962,24.6544,24.4566,24.6149,372552.0
2020-04-13 15:00:00,24.9,25.08,24.76,25.04,335368.0,24.6247,24.8028,24.4863,24.7632,335368.0
2020-04-13 15:30:00,25.06,25.38,25.02,25.3,972200.0,24.783,25.0994,24.7434,25.0203,972200.0
2020-04-14 09:30:00,26.29,26.95,26.11,26.92,1869252.0,25.9994,26.6521,25.8214,26.6224,1869252.0
2020-04-14 10:00:00,26.94,27.05,26.8,27.0,1039344.0,26.6422,26.751,26.5037,26.7015,1039344.0
2020-04-14 10:30:00,27.0,27.04,26.86,26.87,476932.0,26.7015,26.7411,26.5631,26.573,476932.0
2020-04-14 11:00:00,26.87,26.97,26.64,26.79,2506668.0,26.573,26.6719,26.3455,26.4938,2506668.0
2020-04-14 11:30:00,26.8,26.95,26.79,26.87,547032.0,26.5037,26.6521,26.4938,26.573,547032.0
2020-04-14 12:00:00,26.89,27.25,26.89,27.19,862616.0,26.5927,26.9488,26.5927,26.8894,862616.0
2020-04-14 12:30:00,27.18,27.35,27.16,27.29,390008.0,26.8795,27.0477,26.8598,26.9883,390008.0
2020-04-14 13:00:00,27.29,27.35,27.2,27.3,430068.0,26.9883,27.0477,26.8993,26.9982,430068.0
2020-04-14 13:30:00,27.3,27.53,27.3,27.48,547608.0,26.9982,27.2257,26.9982,27.1762,547608.0
2020-04-14 14:00:00,27.49,27.56,27.4,27.49,501236.0,27.1861,27.2553,27.0971,27.1861,501236.0
2020-04-14 14:30:00,27.5,27.54,27.39,27.52,272260.0,27.196,27.2356,27.0872,27.2158,272260.0
2020-04-14 15:00:00,27.51,27.51,27.25,27.43,556396.0,27.2059,27.2059,26.9488,27.1268,556396.0
2020-04-14 15:30:00,27.43,27.61,27.37,27.46,783480.0,27.1268,27.3048,27.0674,27.1564,783480.0
2020-04-15 09:30:00,26.61,26.75,26.25,26.45,1246768.0,26.3158,26.4543,25.9598,26.1576,1246768.0
2020-04-15 10:00:00,26.44,26.6,26.35,26.53,633276.0,26.1477,26.3059,26.0587,26.2367,633276.0
2020-04-15 10:30:00,26.5,26.83,26.42,26.79,483996.0,26.2071,26.5334,26.1279,26.4938,483996.0
2020-04-15 11:00:00,26.79,26.82,26.49,26.64,546660.0,26.4938,26.5235,26.1972,26.3455,546660.0
2020-04-15 11:30:00,26.63,26.73,26.45,26.51,310772.0,26.3356,26.4345,26.1576,26.2169,310772.0
2020-04-15 12:00:00,26.54,26.7,26.48,26.68,140760.0,26.2466,26.4048,26.1873,26.3851,140760.0
2020-04-15 12:30:00,26.68,26.88,26.66,26.8,277208.0,26.3851,26.5829,26.3653,26.5037,277208.0
2020-04-15 13:00:00,26.77,26.93,26.73,26.79,337468.0,26.4741,26.6323,26.4345,26.4938,337468.0
2020-04-15 13:30:00,26.78,26.89,26.72,26.78,304524.0,26.484,26.5927,26.4246,26.484,304524.0
2020-04-15 14:00:00,26.8,27.14,26.8,27.08,370628.0,26.5037,26.84,26.5037,26.7806,370628.0
2020-04-15 14:30:00,27.09,27.25,27.01,27.24,236048.0,26.7905,26.9488,26.7114,26.9389,236048.0
2020-04-15 15:00:00,27.26,27.32,26.92,26.98,494856.0,26.9587,27.018,26.6224,26.6817,494856.0
2020-04-15 15:30:00,26.99,27.01,26.75,26.87,953924.0,26.6916,26.7114,26.4543,26.573,953924.0
2020-04-16 09:30:00,27.43,27.55,27.2,27.21,1047956.0,27.1268,27.2454,26.8993,26.9092,1047956.0
2020-04-16 10:00:00,27.22,27.36,26.91,27.35,1074552.0,26.9191,27.0575,26.6125,27.0477,1074552.0
2020-04-16 10:30:00,27.35,27.66,27.23,27.61,989616.0,27.0477,27.3542,26.929,27.3048,989616.0
2020-04-16 11:00:00,27.63,27.99,27.54,27.92,886612.0,27.3246,27.6806,27.2356,27.6114,886612.0
2020-04-16 11:30:00,27.91,28.08,27.75,28.03,668388.0,27.6015,27.7696,27.4432,27.7201,668388.0
2020-04-16 12:00:00,28.03,28.09,27.34,27.43,1052800.0,27.7201,27.7795,27.0378,27.1268,1052800.0
2020-04-16 12:30:00,27.41,27.41,26.99,27.36,966856.0,27.107,27.107,26.6916,27.0575,966856.0
2020-04-16 13:00:00,27.34,27.43,27.24,27.42,376024.0,27.0378,27.1268,26.9389,27.1169,376024.0
2020-04-16 13:30:00,27.42,27.55,27.28,27.34,517832.0,27.1169,27.2454,26.9784,27.0378,517832.0
2020-04-16 14:00:00,27.34,27.56,27.21,27.52,464532.0,27.0378,27.2553,26.9092,27.2158,464532.0
2020-04-16 14:30:00,27.48,27.7,27.43,27.59,625180.0,27.1762,27.3938,27.1268,27.285,625180.0
2020-04-16 15:00:00,27.59,27.63,27.37,27.63,615036.0,27.285,27.3246,27.0674,27.3246,615036.0
2020-04-16 15:30:00,27.65,27.98,27.61,27.85,1119580.0,27.3443,27.6707,27.3048,27.5421,1119580.0
2020-04-17 09:30:00,28.52,28.66,27.99,28.35,1669316.0,28.2047,28.3432,27.6806,28.0366,1669316.0
2020-04-17 10:00:00,28.37,28.5,28.09,28.18,708148.0,28.0564,28.1849,27.7795,27.8685,708148.0
2020-04-17 10:30:00,28.18,28.19,27.83,28.0,600700.0,27.8685,27.8784,27.5224,27.6905,600700.0
2020-04-17 11:00:00,27.99,28.12,27.69,27.73,568460.0,27.6806,27.8091,27.3839,27.4235,568460.0
2020-04-17 11:30:00,27.76,28.01,27.68,27.86,524428.0,27.4531,27.7004,27.374,27.552,524428.0
2020-04-17 12:00:00,27.86,27.9,27.7,27.77,262384.0,27.552,27.5916,27.3938,27.463,262384.0
2020-04-17 12:30:00,27.77,28.0,27.77,27.94,367672.0,27.463,27.6905,27.463,27.6311,367672.0
2020-04-17 13:00:00,27.93,27.97,27.8,27.81,390204.0,27.6212,27.6608,27.4927,27.5026,390204.0
2020-04-17 13:30:00,27.81,27.95,27.79,27.83,286288.0,27.5026,27.641,27.4828,27.5224,286288.0
2020-04-17 14:00:00,27.8,27.82,27.68,27.74,296352.0,27.4927,27.5125,27.374,27.4333,296352.0
2020-04-17 14:30:00,27.73,27.74,27.5,27.74,533436.0,27.4235,27.4333,27.196,27.4333,533436.0
2020-04-17 15:00:00,27.74,27.97,27.72,27.96,451232.0,27.4333,27.6608,27.4136,27.6509,451232.0
2020-04-17 15:30:00,27.96,28.38,27.96,28.31,1062388.0,27.6509,28.0663,27.6509,27.997,1062388.0
2020-04-20 09:30:00,27.81,28.11,27.78,27.84,1013800.0,27.5026,27.7993,27.4729,27.5322,1013800.0
2020-04-20 10:00:00,27.81,28.21,27.8,28.15,411832.0,27.5026,27.8982,27.4927,27.8388,411832.0
2020-04-20 10:30:00,28.13,28.39,28.1,28.33,804524.0,27.819,28.0762,27.7894,28.0168,804524.0
2020-04-20 11:00:00,28.32,28.48,28.24,28.35,647500.0,28.0069,28.1652,27.9278,28.0366,647500.0
2020-04-20 11:30:00,28.32,28.51,28.25,28.44,515304.0,28.0069,28.1948,27.9377,28.1256,515304.0
2020-04-20 12:00:00,28.44,28.44,28.28,28.35,405360.0,28.1256,28.1256,27.9674,28.0366,405360.0
2020-04-20 12:30:00,28.31,28.44,28.31,28.35,160480.0,27.997,28.1256,27.997,28.0366,160480.0
2020-04-20 13:00:00,28.35,28.35,28.09,28.2,184764.0,28.0366,28.0366,27.7795,27.8883,184764.0
2020-04-20 13:30:00,28.21,28.34,28.16,28.33,258916.0,27.8982,28.0267,27.8487,28.0168,258916.0
2020-04-20 14:00:00,28.32,28.39,27.93,27.94,380976.0,28.0069,28.0762,27.6212,27.6311,380976.0
2020-04-20 14:30:00,27.95,28.19,27.78,27.8,523848.0,27.641,27.8784,27.4729,27.4927,523848.0
2020-04-20 15:00:00,27.79,27.92,27.68,27.9,620200.0,27.4828,27.6114,27.374,27.5916,620200.0
2020-04-20 15:30:00,27.9,27.97,27.65,27.66,664892.0,27.5916,27.6608,27.3443,27.3542,664892.0
2020-04-21 09:30:00,27.12,27.26,26.49,26.81,1919584.0,26.8202,26.9587,26.1972,26.5136,1919584.0
2020-04-21 10:00:00,26.84,26.88,26.43,26.5,545008.0,26.5433,26.5829,26.1378,26.2071,545008.0
2020-04-21 10:30:00,26.55,26.57,25.59,25.66,1370116.0,26.2565,26.2763,25.3071,25.3763,1370116.0
2020-04-21 11:00:00,25.63,25.74,25.32,25.46,1239112.0,25.3467,25.4555,25.0401,25.1786,1239112.0
2020-04-21 11:30:00,25.52,25.71,25.31,25.68,742252.0,25.2379,25.4258,25.0302,25.3961,742252.0
2020-04-21 12:00:00,25.69,25.76,25.52,25.59,442652.0,25.406,25.4752,25.2379,25.3071,442652.0
2020-04-21 12:30:00,25.6,25.63,25.38,25.63,949908.0,25.317,25.3467,25.0994,25.3467,949908.0
2020-04-21 13:00:00,25.61,26.0,25.58,25.99,473392.0,25.3269,25.7126,25.2972,25.7027,473392.0
2020-04-21 13:30:00,26.0,26.16,25.92,26.02,653204.0,25.7126,25.8708,25.6335,25.7324,653204.0
2020-04-21 14:00:00,25.98,26.4,25.91,26.26,766116.0,25.6928,26.1082,25.6236,25.9697,766116.0
2020-04-21 14:30:00,26.3,26.3,25.76,25.77,682092.0,26.0093,26.0093,25.4752,25.4851,682092.0
2020-04-21 15:00:00,25.82,26.08,25.59,25.96,729720.0,25.5346,25.7917,25.3071,25.673,729720.0
2020-04-21 15:30:00,25.97,26.17,25.54,25.62,693476.0,25.6829,25.8807,25.2577,25.3368,693476.0
2020-04-22 09:30:00,26.71,26.87,26.49,26.72,1276172.0,26.4147,26.573,26.1972,26.4246,1276172.0
2020-04-22 10:00:00,26.73,26.84,26.56,26.71,671248.0,26.4345,26.5433,26.2664,26.4147,671248.0
2020-04-22 10:30:00,26.74,26.93,26.69,26.73,504348.0,26.4444,26.6323,26.395,26.4345,504348.0
2020-04-22 11:00:00,26.74,26.91,26.66,26.82,530356.0,26.4444,26.6125,26.3653,26.5235,530356.0
2020-04-22 11:30:00,26.8,26.92,26.78,26.85,535364.0,26.5037,26.6224,26.484,26.5532,535364.0
2020-04-22 12:00:00,26.86,26.94,26.83,26.89,248332.0,26.5631,26.6422,26.5334,26.5927,248332.0
2020-04-22 12:30:00,26.86,27.02,26.86,26.93,268036.0,26.5631,26.7213,26.5631,26.6323,268036.0
2020-04-22 13:00:00,26.95,27.1,26.88,27.09,291700.0,26.6521,26.8004,26.5829,26.7905,291700.0
2020-04-22 13:30:00,27.1,27.2,27.04,27.17,311156.0,26.8004,26.8993,26.7411,26.8696,311156.0
2020-04-22 14:00:00,27.2,27.27,27.12,27.2,399704.0,26.8993,26.9685,26.8202,26.8993,399704.0
2020-04-22 14:30:00,27.21,27.36,27.21,27.34,376612.0,26.9092,27.0575,26.9092,27.0378,376612.0
2020-04-22 15:00:00,27.34,27.38,27.26,27.33,200796.0,27.0378,27.0773,26.9587,27.0279,200796.0
2020-04-22 15:30:00,27.32,27.47,27.17,27.18,974304.0,27.018,27.1663,26.8696,26.8795,974304.0
2020-04-23 09:30:00,27.36,27.77,27.27,27.65,1022048.0,27.0575,27.463,26.9685,27.3443,1022048.0
2020-04-23 10:00:00,27.64,27.85,27.56,27.83,529132.0,27.3345,27.5421,27.2553,27.5224,529132.0
2020-04-23 10:30:00,27.85,28.03,27.85,27.93,416680.0,27.5421,27.7201,27.5421,27.6212,416680.0
2020-04-23 11:00:00,27.93,27.93,27.78,27.91,332980.0,27.6212,27.6212,27.4729,27.6015,332980.0
2020-04-23 11:30:00,27.9,27.9,27.61,27.68,452700.0,27.5916,27.5916,27.3048,27.374,452700.0
2020-04-23 12:00:00,27.65,27.88,27.64,27.88,265896.0,27.3443,27.5718,27.3345,27.5718,265896.0
2020-04-23 12:30:00,27.87,27.9,26.97,27.51,1503220.0,27.5619,27.5916,26.6719,27.2059,1503220.0
2020-04-23 13:00:00,27.53,27.7,27.17,27.3,523172.0,27.2257,27.3938,26.8696,26.9982,523172.0
2020-04-23 13:30:00,27.25,27.44,26.98,27.13,646980.0,26.9488,27.1367,26.6817,26.8301,646980.0
2020-04-23 14:00:00,27.14,27.36,26.93,27.31,517044.0,26.84,27.0575,26.6323,27.0081,517044.0
2020-04-23 14:30:00,27.32,27.54,27.26,27.5,351008.0,27.018,27.2356,26.9587,27.196,351008.0
2020-04-23 15:00:00,27.5,27.5,27.06,27.17,350360.0,27.196,27.196,26.7609,26.8696,350360.0
2020-04-23 15:30:00,27.16,27.3,27.0,27.05,521068.0,26.8598,26.9982,26.7015,26.751,521068.0
2020-04-24 09:30:00,27.14,27.29,26.78,26.8,1138124.0,26.84,26.9883,26.484,26.5037,1138124.0
2020-04-24 10:00:00,26.84,27.2,26.79,27.1,436204.0,26.5433,26.8993,26.4938,26.8004,436204.0
2020-04-24 10:30:00,27.1,27.3,27.05,27.11,406504.0,26.8004,26.9982,26.751,26.8103,406504.0
2020-04-24 11:00:00,27.11,27.18,26.93,27.1,384200.0,26.8103,26.8795,26.6323,26.8004,384200.0
2020-04-24 11:30:00,27.1,27.22,27.0,27.17,176312.0,26.8004,26.9191,26.7015,26.8696,176312.0
2020-04-24 12:00:00,27.18,27.36,27.09,27.35,219856.0,26.8795,27.0575,26.7905,27.0477,219856.0
2020-04-24 12:30:00,27.36,27.45,27.31,27.39,263184.0,27.0575,27.1466,27.0081,27.0872,263184.0
2020-04-24 13:00:00,27.4,27.41,27.29,27.36,259692.0,27.0971,27.107,26.9883,27.0575,259692.0
2020-04-24 13:30:00,27.36,27.62,27.33,27.62,567124.0,27.0575,27.3147,27.0279,27.3147,567124.0
2020-04-24 14:00:00,27.61,27.68,27.57,27.63,780636.0,27.3048,27.374,27.2652,27.3246,780636.0
2020-04-24 14:30:00,27.63,27.77,27.62,27.71,475476.0,27.3246,27.463,27.3147,27.4037,475476.0
2020-04-24 15:00:00,27.71,27.81,27.63,27.81,316024.0,27.4037,27.5026,27.3246,27.5026,316024.0
2020-04-24 15:30:00,27.82,27.99,27.79,27.94,586232.0,27.5125,27.6806,27.4828,27.6311,586232.0
2020-04-27 09:30:00,28.49,28.55,28.25,28.53,1268740.0,28.1751,28.2344,27.9377,28.2146,1268740.0
2020-04-27 10:00:00,28.55,28.61,28.38,28.43,623520.0,28.2344,28.2937,28.0663,28.1157,623520.0
2020-04-27 10:30:00,28.45,28.45,28.22,28.23,350644.0,28.1355,28.1355,27.908,27.9179,350644.0
2020-04-27 11:00:00,28.23,28.51,28.17,28.49,342000.0,27.9179,28.1948,27.8586,28.1751,342000.0
2020-04-27 11:30:00,28.49,28.52,28.38,28.41,382764.0,28.1751,28.2047,28.0663,28.0959,382764.0
2020-04-27 12:00:00,28.41,28.44,28.24,28.31,459708.0,28.0959,28.1256,27.9278,27.997,459708.0
2020-04-27 12:30:00,28.32,28.46,28.31,28.34,370584.0,28.0069,28.1454,27.997,28.0267,370584.0
2020-04-27 13:00:00,28.35,28.35,28.09,28.18,418988.0,28.0366,28.0366,27.7795,27.8685,418988.0
2020-04-27 13:30:00,28.17,28.18,28.06,28.13,235816.0,27.8586,27.8685,27.7498,27.819,235816.0
2020-04-27 14:00:00,28.16,28.26,28.16,28.18,234436.0,27.8487,27.9476,27.8487,27.8685,234436.0
2020-04-27 14:30:00,28.18,28.34,28.15,28.28,269280.0,27.8685,28.0267,27.8388,27.9674,269280.0
2020-04-27 15:00:00,28.28,28.35,28.23,28.28,331208.0,27.9674,28.0366,27.9179,27.9674,331208.0
2020-04-27 15:30:00,28.31,28.43,28.25,28.28,566024.0,27.997,28.1157,27.9377,27.9674,566024.0
2020-04-28 09:30:00,28.8,28.8,28.29,28.32,1700124.0,28.4816,28.4816,27.9773,28.0069,1700124.0
2020-04-28 10:00:00,28.31,28.35,27.81,27.97,1206276.0,27.997,28.0366,27.5026,27.6608,1206276.0
2020-04-28 10:30:00,27.98,28.07,27.41,27.47,1133156.0,27.6707,27.7597,27.107,27.1663,1133156.0
2020-04-28 11:00:00,27.48,27.75,27.45,27.71,925108.0,27.1762,27.4432,27.1466,27.4037,925108.0
2020-04-28 11:30:00,27.71,27.81,27.55,27.57,412964.0,27.4037,27.5026,27.2454,27.2652,412964.0
2020-04-28 12:00:00,27.6,27.69,27.32,27.47,658824.0,27.2949,27.3839,27.018,27.1663,658824.0
2020-04-28 12:30:00,27.47,27.7,27.41,27.67,283396.0,27.1663,27.3938,27.107,27.3641,283396.0
2020-04-28 13:00:00,27.68,27.74,27.62,27.67,354080.0,27.374,27.4333,27.3147,27.3641,354080.0
2020-04-28 13:30:00,27.67,27.8,27.6,27.7,291760.0,27.3641,27.4927,27.2949,27.3938,291760.0
2020-04-28 14:00:00,27.7,27.88,27.7,27.82,170668.0,27.3938,27.5718,27.3938,27.5125,170668.0
2020-04-28 14:30:00,27.82,27.86,27.57,27.61,317420.0,27.5125,27.552,27.2652,27.3048,317420.0
2020-04-28 15:00:00,27.62,27.78,27.51,27.62,347104.0,27.3147,27.4729,27.2059,27.3147,347104.0
2020-04-28 15:30:00,27.61,27.65,27.2,27.28,492944.0,27.3048,27.3443,26.8993,26.9784,492944.0
2020-04-29 09:30:00,28.49,28.71,28.2,28.68,1326992.0,28.1751,28.3926,27.8883,28.363,1326992.0
2020-04-29 10:00:00,28.7,28.93,28.53,28.91,1057056.0,28.3827,28.6102,28.2146,28.5904,1057056.0
2020-04-29 10:30:00,28.91,28.96,28.77,28.85,719180.0,28.5904,28.6399,28.452,28.5311,719180.0
2020-04-29 11:00:00,28.85,28.93,28.75,28.89,371124.0,28.5311,28.6102,28.4322,28.5706,371124.0
2020-04-29 11:30:00,28.87,28.93,28.79,28.81,303828.0,28.5509,28.6102,28.4717,28.4915,303828.0
2020-04-29 12:00:00,28.83,29.05,28.83,29.05,374880.0,28.5113,28.7289,28.5113,28.7289,374880.0
2020-04-29 12:30:00,29.05,29.12,28.99,29.02,468188.0,28.7289,28.7981,28.6695,28.6992,468188.0
2020-04-29 13:00:00,29.03,29.12,29.03,29.04,244476.0,28.7091,28.7981,28.7091,28.719,244476.0
2020-04-29 13:30:00,29.04,29.14,28.99,29.1,481324.0,28.719,28.8179,28.6695,28.7783,481324.0
2020-04-29 14:00:00,29.13,29.18,28.86,29.04,408840.0,28.808,28.8574,28.541,28.719,408840.0
2020-04-29 14:30:00,29.09,29.24,29.02,29.22,355112.0,28.7684,28.9168,28.6992,28.897,355112.0
2020-04-29 15:00:00,29.21,29.41,29.19,29.39,416216.0,28.8871,29.0849,28.8673,29.0651,416216.0
2020-04-29 15:30:00,29.39,29.44,29.1,29.13,856868.0,29.0651,29.1146,28.7783,28.808,856868.0
2020-04-30 09:30:00,29.46,29.46,28.96,29.34,1289756.0,29.1343,29.1343,28.6399,29.0157,1289756.0
2020-04-30 10:00:00,29.32,29.45,29.14,29.39,774412.0,28.9959,29.1244,28.8179,29.0651,774412.0
2020-04-30 10:30:00,29.36,29.41,29.0,29.15,677956.0,29.0354,29.0849,28.6794,28.8278,677956.0
2020-04-30 11:00:00,29.2,29.37,29.16,29.18,301644.0,28.8772,29.0453,28.8377,28.8574,301644.0
2020-04-30 11:30:00,29.17,29.24,28.99,28.99,340984.0,28.8475,28.9168,28.6695,28.6695,340984.0
2020-04-30 12:00:00,28.97,28.99,28.8,28.85,520148.0,28.6498,28.6695,28.4816,28.5311,520148.0
2020-04-30 12:30:00,28.84,29.03,28.75,29.0,415152.0,28.5212,28.7091,28.4322,28.6794,415152.0
2020-04-30 13:00:00,29.0,29.08,28.93,28.95,245676.0,28.6794,28.7585,28.6102,28.63,245676.0
2020-04-30 13:30:00,28.95,29.02,28.82,28.87,241172.0,28.63,28.6992,28.5014,28.5509,241172.0
2020-04-30 14:00:00,28.87,29.05,28.81,28.98,240040.0,28.5509,28.7289,28.4915,28.6596,240040.0
2020-04-30 14:30:00,28.97,29.03,28.78,28.84,211156.0,28.6498,28.7091,28.4619,28.5212,211156.0
2020-04-30 15:00:00,28.85,29.24,28.81,29.17,423072.0,28.5311,28.9168,28.4915,28.8475,423072.0
2020-04-30 15:30:00,29.18,29.34,28.97,29.21,623952.0,28.8574,29.0157,28.6498,28.8871,623952.0
2020-05-01 09:30:00,27.99,28.34,27.93,28.24,1149484.0,27.6806,28.0267,27.6212,27.9278,1149484.0
2020-05-01 10:00:00,28.27,28.56,28.13,28.25,795184.0,27.9575,28.2443,27.819,27.9377,795184.0
2020-05-01 10:30:00,28.25,28.36,28.13,28.25,476600.0,27.9377,28.0465,27.819,27.9377,476600.0
2020-05-01 11:00:00,28.23,28.23,27.95,27.95,606732.0,27.9179,27.9179,27.641,27.641,606732.0
2020-05-01 11:30:00,27.96,27.96,27.57,27.61,775096.0,27.6509,27.6509,27.2652,27.3048,775096.0
2020-05-01 12:00:00,27.59,27.63,27.38,27.47,422360.0,27.285,27.3246,27.0773,27.1663,422360.0
2020-05-01 12:30:00,27.46,27.54,27.26,27.41,396812.0,27.1564,27.2356,26.9587,27.107,396812.0
2020-05-01 13:00:00,27.44,27.53,27.24,27.38,513464.0,27.1367,27.2257,26.9389,27.0773,513464.0
2020-05-01 13:30:00,27.37,27.41,27.26,27.38,360636.0,27.0674,27.107,26.9587,27.0773,360636.0
2020-05-01 14:00:00,27.38,27.6,27.33,27.6,495468.0,27.0773,27.2949,27.0279,27.2949,495468.0
2020-05-01 14:30:00,27.57,27.6,27.46,27.58,303148.0,27.2652,27.2949,27.1564,27.2751,303148.0
2020-05-01 15:00:00,27.58,27.77,27.53,27.54,396880.0,27.2751,27.463,27.2257,27.2356,396880.0
2020-05-01 15:30:00,27.56,27.59,27.34,27.5,593152.0,27.2553,27.285,27.0378,27.196,593152.0
2020-05-04 09:30:00,27.22,27.55,27.09,27.53,1225216.0,26.9191,27.2454,26.7905,27.2257,1225216.0
2020-05-04 10:00:00,27.55,27.83,27.5,27.68,713948.0,27.2454,27.5224,27.196,27.374,713948.0
2020-05-04 10:30:00,27.67,27.75,27.57,27.61,424856.0,27.3641,27.4432,27.2652,27.3048,424856.0
2020-05-04 11:00:00,27.61,27.86,27.58,27.73,332876.0,27.3048,27.552,27.2751,27.4235,332876.0
2020-05-04 11:30:00,27.7,27.92,27.68,27.83,155448.0,27.3938,27.6114,27.374,27.5224,155448.0
2020-05-04 12:00:00,27.83,27.89,27.74,27.81,104268.0,27.5224,27.5817,27.4333,27.5026,104268.0
2020-05-04 12:30:00,27.81,27.82,27.52,27.55,279476.0,27.5026,27.5125,27.2158,27.2454,279476.0
2020-05-04 13:00:00,27.58,27.62,27.4,27.53,224212.0,27.2751,27.3147,27.0971,27.2257,224212.0
2020-05-04 13:30:00,27.56,27.7,27.56,27.7,232068.0,27.2553,27.3938,27.2553,27.3938,232068.0
2020-05-04 14:00:00,27.7,27.76,27.62,27.71,245744.0,27.3938,27.4531,27.3147,27.4037,245744.0
2020-05-04 14:30:00,27.74,27.92,27.63,27.89,247568.0,27.4333,27.6114,27.3246,27.5817,247568.0
2020-05-04 15:00:00,27.89,28.06,27.84,28.05,365108.0,27.5817,27.7498,27.5322,27.7399,365108.0
2020-05-04 15:30:00,28.05,28.21,28.02,28.2,560076.0,27.7399,27.8982,27.7103,27.8883,560076.0
2020-05-05 09:30:00,28.72,29.05,28.64,29.05,1423732.0,28.4025,28.7289,28.3234,28.7289,1423732.0
2020-05-05 10:00:00,29.05,29.12,28.93,28.96,387136.0,28.7289,28.7981,28.6102,28.6399,387136.0
2020-05-05 10:30:00,28.97,29.09,28.94,29.09,250580.0,28.6498,28.7684,28.6201,28.7684,250580.0
2020-05-05 11:00:00,29.08,29.18,29.02,29.14,414484.0,28.7585,28.8574,28.6992,28.8179,414484.0
2020-05-05 11:30:00,29.14,29.23,29.1,29.23,269696.0,28.8179,28.9069,28.7783,28.9069,269696.0
2020-05-05 12:00:00,29.23,29.3,29.16,29.16,454664.0,28.9069,28.9761,28.8377,28.8377,454664.0
2020-05-05 12:30:00,29.17,29.2,29.1,29.16,186872.0,28.8475,28.8772,28.7783,28.8377,186872.0
2020-05-05 13:00:00,29.17,29.24,29.11,29.23,128816.0,28.8475,28.9168,28.7882,28.9069,128816.0
2020-05-05 13:30:00,29.24,29.32,29.23,29.28,205984.0,28.9168,28.9959,28.9069,28.9563,205984.0
2020-05-05 14:00:00,29.29,29.41,29.24,29.41,287828.0,28.9662,29.0849,28.9168,29.0849,287828.0
2020-05-05 14:30:00,29.41,29.43,29.29,29.43,320032.0,29.0849,29.1047,28.9662,29.1047,320032.0
2020-05-05 15:00:00,29.42,29.42,28.96,29.02,325960.0,29.0948,29.0948,28.6399,28.6992,325960.0
2020-05-05 15:30:00,28.96,29.01,28.58,28.8,560952.0,28.6399,28.6893,28.2641,28.4816,560952.0
2020-05-06 09:30:00,29.25,29.51,29.13,29.23,792948.0,28.9267,29.1838,28.808,28.9069,792948.0
2020-05-06 10:00:00,29.24,29.28,28.91,29.25,404144.0,28.9168,28.9563,28.5904,28.9267,404144.0
2020-05-06 10:30:00,29.25,29.61,29.24,29.52,787852.0,28.9267,29.2827,28.9168,29.1937,787852.0
2020-05-06 11:00:00,29.53,29.58,29.29,29.43,294316.0,29.2036,29.253,28.9662,29.1047,294316.0
2020-05-06 11:30:00,29.43,29.53,29.26,29.39,860352.0,29.1047,29.2036,28.9365,29.0651,860352.0
2020-05-06 12:00:00,29.39,29.5,29.34,29.45,189728.0,29.0651,29.1739,29.0157,29.1244,189728.0
2020-05-06 12:30:00,29.47,29.58,29.43,29.51,200948.0,29.1442,29.253,29.1047,29.1838,200948.0
2020-05-06 13:00:00,29.52,29.59,29.41,29.54,205776.0,29.1937,29.2629,29.0849,29.2134,205776.0
2020-05-06 13:30:00,29.55,29.68,29.54,29.61,284616.0,29.2233,29.3519,29.2134,29.2827,284616.0
2020-05-06 14:00:00,29.59,29.59,29.39,29.46,228740.0,29.2629,29.2629,29.0651,29.1343,228740.0
2020-05-06 14:30:00,29.42,29.56,29.39,29.43,215832.0,29.0948,29.2332,29.0651,29.1047,215832.0
2020-05-06 15:00:00,29.45,29.53,29.36,29.45,132348.0,29.1244,29.2036,29.0354,29.1244,132348.0
2020-05-06 15:30:00,29.44,29.44,29.08,29.15,513972.0,29.1146,29.1146,28.7585,28.8278,513972.0
2020-05-07 09:30:00,29.88,30.02,29.7,29.85,792708.0,29.5497,29.6881,29.3717,29.52,792708.0
2020-05-07 10:00:00,29.89,29.89,29.59,29.79,471704.0,29.5596,29.5596,29.2629,29.4607,471704.0
2020-05-07 10:30:00,29.79,29.82,29.54,29.62,254488.0,29.4607,29.4904,29.2134,29.2926,254488.0
2020-05-07 11:00:00,29.67,29.84,29.64,29.79,351500.0,29.342,29.5101,29.3123,29.4607,351500.0
2020-05-07 11:30:00,29.79,30.03,29.77,29.94,527132.0,29.4607,29.698,29.4409,29.609,527132.0
2020-05-07 12:00:00,29.95,30.06,29.92,30.03,257180.0,29.6189,29.7277,29.5892,29.698,257180.0
2020-05-07 12:30:00,30.03,30.06,29.96,30.06,278940.0,29.698,29.7277,29.6288,29.7277,278940.0
2020-05-07 13:00:00,30.05,30.13,30.04,30.05,341348.0,29.7178,29.7969,29.7079,29.7178,341348.0
2020-05-07 13:30:00,30.06,30.11,29.95,30.03,320120.0,29.7277,29.7771,29.6189,29.698,320120.0
2020-05-07 14:00:00,30.02,30.03,29.83,29.91,208424.0,29.6881,29.698,29.5002,29.5794,208424.0
2020-05-07 14:30:00,29.93,29.95,29.83,29.95,160820.0,29.5991,29.6189,29.5002,29.6189,160820.0
2020-05-07 15:00:00,29.93,30.03,29.79,29.89,289312.0,29.5991,29.698,29.4607,29.5596,289312.0
2020-05-07 15:30:00,29.88,29.92,29.74,29.92,408064.0,29.5497,29.5892,29.4112,29.5892,408064.0
2020-05-08 09:30:00,30.36,30.41,30.1,30.23,1025580.0,30.0244,30.0738,29.7673,29.8958,1025580.0
2020-05-08 10:00:00,30.28,30.54,30.27,30.51,576460.0,29.9453,30.2024,29.9354,30.1727,576460.0
2020-05-08 10:30:00,30.53,30.59,30.39,30.44,335936.0,30.1925,30.2518,30.0541,30.1035,335936.0
2020-05-08 11:00:00,30.46,30.51,30.35,30.48,448644.0,30.1233,30.1727,30.0145,30.1431,448644.0
2020-05-08 11:30:00,30.47,30.67,30.47,30.64,273060.0,30.1332,30.331,30.1332,30.3013,273060.0
2020-05-08 12:00:00,30.65,30.7,30.6,30.64,250796.0,30.3112,30.3606,30.2617,30.3013,250796.0
2020-05-08 12:30:00,30.65,30.73,30.64,30.71,151076.0,30.3112,30.3903,30.3013,30.3705,151076.0
2020-05-08 13:00:00,30.72,30.74,30.52,30.54,255400.0,30.3804,30.4002,30.1826,30.2024,255400.0
2020-05-08 13:30:00,30.56,30.56,30.35,30.41,298008.0,30.2222,30.2222,30.0145,30.0738,298008.0
2020-05-08 14:00:00,30.4,30.49,30.3,30.48,195760.0,30.0639,30.1529,29.965,30.1431,195760.0
2020-05-08 14:30:00,30.49,30.54,30.41,30.52,219524.0,30.1529,30.2024,30.0738,30.1826,219524.0
2020-05-08 15:00:00,30.53,30.65,30.48,30.59,277224.0,30.1925,30.3112,30.1431,30.2518,277224.0
2020-05-08 15:30:00,30.58,30.74,30.56,30.68,625716.0,30.242,30.4002,30.2222,30.3408,625716.0
2020-05-11 09:30:00,30.34,30.77,30.27,30.66,1103988.0,30.0046,30.4299,29.9354,30.3211,1103988.0
2020-05-11 10:00:00,30.67,30.92,30.67,30.89,503324.0,30.331,30.5782,30.331,30.5485,503324.0
2020-05-11 10:30:00,30.85,30.98,30.72,30.82,435472.0,30.509,30.6375,30.3804,30.4793,435472.0
2020-05-11 11:00:00,30.82,31.03,30.79,31.03,180608.0,30.4793,30.687,30.4496,30.687,180608.0
2020-05-11 11:30:00,31.02,31.05,30.98,31.05,213204.0,30.6771,30.7068,30.6375,30.7068,213204.0
2020-05-11 12:00:00,31.07,31.15,30.98,31.14,245976.0,30.7265,30.8057,30.6375,30.7958,245976.0
2020-05-11 12:30:00,31.14,31.17,31.08,31.15,168412.0,30.7958,30.8254,30.7364,30.8057,168412.0
2020-05-11 13:00:00,31.15,31.35,31.12,31.34,221376.0,30.8057,31.0034,30.776,30.9936,221376.0
2020-05-11 13:30:00,31.34,31.44,31.33,31.35,352308.0,30.9936,31.0924,30.9837,31.0034,352308.0
2020-05-11 14:00:00,31.35,31.4,31.25,31.31,248188.0,31.0034,31.0529,30.9045,30.9639,248188.0
2020-05-11 14:30:00,31.29,31.47,31.28,31.43,112564.0,30.9441,31.1221,30.9342,31.0826,112564.0
2020-05-11 15:00:00,31.44,31.54,31.36,31.4,207012.0,31.0924,31.1913,31.0133,31.0529,207012.0
2020-05-11 15:30:00,31.38,31.43,31.2,31.22,298852.0,31.0331,31.0826,30.8551,30.8749,298852.0
2020-05-12 09:30:00,31.42,31.6,30.87,31.09,1093384.0,31.0727,31.2507,30.5287,30.7463,1093384.0
2020-05-12 10:00:00,31.1,31.27,30.98,31.16,371548.0,30.7562,30.9243,30.6375,30.8155,371548.0
2020-05-12 10:30:00,31.17,31.41,31.14,31.36,305316.0,30.8254,31.0628,30.7958,31.0133,305316.0
2020-05-12 11:00:00,31.38,31.51,31.34,31.4,427700.0,31.0331,31.1617,30.9936,31.0529,427700.0
2020-05-12 11:30:00,31.4,31.44,31.25,31.38,146268.0,31.0529,31.0924,30.9045,31.0331,146268.0
2020-05-12 12:00:00,31.39,31.43,31.29,31.42,118308.0,31.043,31.0826,30.9441,31.0727,118308.0
2020-05-12 12:30:00,31.42,31.5,31.38,31.48,106944.0,31.0727,31.1518,31.0331,31.132,106944.0
2020-05-12 13:00:00,31.48,31.48,30.98,31.07,174996.0,31.132,31.132,30.6375,30.7265,174996.0
2020-05-12 13:30:00,31.07,31.24,31.04,31.24,288388.0,30.7265,30.8947,30.6969,30.8947,288388.0
2020-05-12 14:00:00,31.24,31.25,30.98,31.12,272496.0,30.8947,30.9045,30.6375,30.776,272496.0
2020-05-12 14:30:00,31.1,31.16,30.95,31.12,264844.0,30.7562,30.8155,30.6079,30.776,264844.0
2020-05-12 15:00:00,31.1,31.1,30.67,30.72,358776.0,30.7562,30.7562,30.331,30.3804,358776.0
2020-05-12 15:30:00,30.74,30.76,29.95,29.96,736492.0,30.4002,30.42,29.6189,29.6288,736492.0
2020-05-13 09:30:00,30.11,30.2,29.58,30.04,1370976.0,29.7771,29.8662,29.253,29.7079,1370976.0
2020-05-13 10:00:00,30.03,30.49,30.03,30.45,879748.0,29.698,30.1529,29.698,30.1134,879748.0
2020-05-13 10:30:00,30.45,30.61,30.01,30.05,396276.0,30.1134,30.2716,29.6783,29.7178,396276.0
2020-05-13 11:00:00,30.05,30.24,29.69,29.81,540372.0,29.7178,29.9057,29.3618,29.4805,540372.0
2020-05-13 11:30:00,29.82,29.89,29.15,29.25,1047780.0,29.4904,29.5596,28.8278,28.9267,1047780.0
2020-05-13 12:00:00,29.26,29.31,28.54,28.99,1088860.0,28.9365,28.986,28.2245,28.6695,1088860.0
2020-05-13 12:30:00,29.0,29.24,28.84,29.15,497964.0,28.6794,28.9168,28.5212,28.8278,497964.0
2020-05-13 13:00:00,29.16,29.17,28.72,28.91,467252.0,28.8377,28.8475,28.4025,28.5904,467252.0
2020-05-13 13:30:00,28.88,29.02,28.81,28.83,85592.0,28.5607,28.6992,28.4915,28.5113,85592.0
2020-05-13 14:00:00,28.8,29.15,28.67,28.91,541460.0,28.4816,28.8278,28.3531,28.5904,541460.0
2020-05-13 14:30:00,28.9,28.95,28.65,28.65,197728.0,28.5805,28.63,28.3333,28.3333,197728.0
2020-05-13 15:00:00,28.65,29.03,28.49,28.76,547324.0,28.3333,28.7091,28.1751,28.4421,547324.0
2020-05-13 15:30:00,28.71,29.32,28.66,29.21,686940.0,28.3926,28.9959,28.3432,28.8871,686940.0
2020-05-14 09:30:00,28.86,29.12,28.35,28.44,1416012.0,28.541,28.7981,28.0366,28.1256,1416012.0
2020-05-14 10:00:00,28.46,28.77,28.33,28.33,605268.0,28.1454,28.452,28.0168,28.0168,605268.0
2020-05-14 10:30:00,28.38,28.84,28.31,28.68,651312.0,28.0663,28.5212,27.997,28.363,651312.0
2020-05-14 11:00:00,28.67,29.12,28.65,28.8,719704.0,28.3531,28.7981,28.3333,28.4816,719704.0
2020-05-14 11:30:00,28.8,29.05,28.62,28.63,538076.0,28.4816,28.7289,28.3036,28.3135,538076.0
2020-05-14 12:00:00,28.65,28.96,28.59,28.87,424652.0,28.3333,28.6399,28.274,28.5509,424652.0
2020-05-14 12:30:00,28.87,29.18,28.8,29.11,242868.0,28.5509,28.8574,28.4816,28.7882,242868.0
2020-05-14 13:00:00,29.17,29.28,29.02,29.28,307940.0,28.8475,28.9563,28.6992,28.9563,307940.0
2020-05-14 13:30:00,29.26,29.35,29.1,29.1,362604.0,28.9365,29.0256,28.7783,28.7783,362604.0
2020-05-14 14:00:00,29.11,29.2,28.93,29.18,264856.0,28.7882,28.8772,28.6102,28.8574,264856.0
2020-05-14 14:30:00,29.2,29.21,28.89,29.19,337196.0,28.8772,28.8871,28.5706,28.8673,337196.0
2020-05-14 15:00:00,29.16,29.57,29.15,29.55,716092.0,28.8377,29.2431,28.8278,29.2233,716092.0
2020-05-14 15:30:00,29.56,29.87,29.33,29.86,690148.0,29.2332,29.5398,29.0058,29.5299,690148.0
2020-05-15 09:30:00,29.04,29.4,28.93,29.38,1264908.0,28.719,29.075,28.6102,29.0552,1264908.0
2020-05-15 10:00:00,29.47,29.66,29.29,29.43,676608.0,29.1442,29.3321,28.9662,29.1047,676608.0
2020-05-15 10:30:00,29.43,29.49,29.08,29.12,623268.0,29.1047,29.164,28.7585,28.7981,623268.0
2020-05-15 11:00:00,29.11,29.28,28.96,29.18,448732.0,28.7882,28.9563,28.6399,28.8574,448732.0
2020-05-15 11:30:00,29.2,29.25,29.07,29.25,202672.0,28.8772,28.9267,28.7486,28.9267,202672.0
2020-05-15 12:00:00,29.25,29.64,29.25,29.56,244736.0,28.9267,29.3123,28.9267,29.2332,244736.0
2020-05-15 12:30:00,29.56,29.71,29.53,29.66,399964.0,29.2332,29.3816,29.2036,29.3321,399964.0
2020-05-15 13:00:00,29.68,29.97,29.66,29.83,418440.0,29.3519,29.6387,29.3321,29.5002,418440.0
2020-05-15 13:30:00,29.82,29.83,29.6,29.81,291020.0,29.4904,29.5002,29.2728,29.4805,291020.0
2020-05-15 14:00:00,29.82,30.03,29.82,30.02,371768.0,29.4904,29.698,29.4904,29.6881,371768.0
2020-05-15 14:30:00,30.03,30.03,29.72,29.78,278692.0,29.698,29.698,29.3915,29.4508,278692.0
2020-05-15 15:00:00,29.75,30.07,29.75,30.05,247260.0,29.4211,29.7376,29.4211,29.7178,247260.0
2020-05-15 15:30:00,30.06,30.27,29.9,30.24,634240.0,29.7277,29.9354,29.5695,29.9057,634240.0
2020-05-18 09:30:00,31.06,31.24,30.85,31.0,2350168.0,30.7166,30.8947,30.509,30.6573,2350168.0
2020-05-18 10:00:00,31.01,31.28,30.95,31.19,652844.0,30.6672,30.9342,30.6079,30.8452,652844.0
2020-05-18 10:30:00,31.21,31.47,31.2,31.46,510912.0,30.865,31.1221,30.8551,31.1122,510912.0
2020-05-18 11:00:00,31.47,31.55,31.39,31.44,597460.0,31.1221,31.2012,31.043,31.0924,597460.0
2020-05-18 11:30:00,31.45,31.49,31.36,31.44,413480.0,31.1023,31.1419,31.0133,31.0924,413480.0
2020-05-18 12:00:00,31.43,31.47,31.36,31.42,245308.0,31.0826,31.1221,31.0133,31.0727,245308.0
2020-05-18 12:30:00,31.44,31.44,31.3,31.38,273252.0,31.0924,31.0924,30.954,31.0331,273252.0
2020-05-18 13:00:00,31.4,31.66,31.38,31.66,286652.0,31.0529,31.31,31.0331,31.31,286652.0
2020-05-18 13:30:00,31.66,31.66,31.5,31.54,328400.0,31.31,31.31,31.1518,31.1913,328400.0
2020-05-18 14:00:00,31.55,31.62,31.48,31.52,146168.0,31.2012,31.2705,31.132,31.1716,146168.0
2020-05-18 14:30:00,31.49,31.53,31.38,31.41,251772.0,31.1419,31.1815,31.0331,31.0628,251772.0
2020-05-18 15:00:00,31.42,31.5,31.34,31.48,263948.0,31.0727,31.1518,30.9936,31.132,263948.0
2020-05-18 15:30:00,31.48,31.65,31.38,31.4,502420.0,31.132,31.3001,31.0331,31.0529,502420.0
2020-05-19 09:30:00,31.43,31.78,31.36,31.73,1745268.0,31.0826,31.4287,31.0133,31.3792,1745268.0
2020-05-19 10:00:00,31.72,31.91,31.72,31.78,804068.0,31.3694,31.5573,31.3694,31.4287,804068.0
2020-05-19 10:30:00,31.83,31.91,31.67,31.89,555768.0,31.4781,31.5573,31.3199,31.5375,555768.0
2020-05-19 11:00:00,31.88,31.95,31.8,31.93,387896.0,31.5276,31.5968,31.4485,31.577,387896.0
2020-05-19 11:30:00,31.93,31.96,31.76,31.86,251288.0,31.577,31.6067,31.4089,31.5078,251288.0
2020-05-19 12:00:00,31.86,31.88,31.71,31.8,194596.0,31.5078,31.5276,31.3595,31.4485,194596.0
2020-05-19 12:30:00,31.78,31.89,31.75,31.89,214152.0,31.4287,31.5375,31.399,31.5375,214152.0
2020-05-19 13:00:00,31.88,31.96,31.83,31.94,181932.0,31.5276,31.6067,31.4781,31.5869,181932.0
2020-05-19 13:30:00,31.92,31.98,31.92,31.94,195208.0,31.5671,31.6265,31.5671,31.5869,195208.0
2020-05-19 14:00:00,31.95,32.01,31.85,31.93,198844.0,31.5968,31.6561,31.4979,31.577,198844.0
2020-05-19 14:30:00,31.92,32.04,31.56,31.61,388996.0,31.5671,31.6858,31.2111,31.2606,388996.0
2020-05-19 15:00:00,31.57,31.96,31.55,31.75,503444.0,31.221,31.6067,31.2012,31.399,503444.0
2020-05-19 15:30:00,31.73,31.75,31.18,31.19,822516.0,31.3792,31.399,30.8353,30.8452,822516.0
2020-05-20 09:30:00,31.94,32.33,31.94,32.31,1319020.0,31.5869,31.9726,31.5869,31.9528,1319020.0
2020-05-20 10:00:00,32.33,32.41,32.25,32.28,434044.0,31.9726,32.0517,31.8935,31.9232,434044.0
2020-05-20 10:30:00,32.29,32.38,32.22,32.29,209000.0,31.933,32.0221,31.8638,31.933,209000.0
2020-05-20 11:00:00,32.29,32.52,32.29,32.52,340212.0,31.933,32.1605,31.933,32.1605,340212.0
2020-05-20 11:30:00,32.52,32.56,32.48,32.52,286648.0,32.1605,32.2001,32.1209,32.1605,286648.0
2020-05-20 12:00:00,32.52,32.55,32.26,32.34,343956.0,32.1605,32.1902,31.9034,31.9825,343956.0
2020-05-20 12:30:00,32.35,32.39,32.12,32.34,204360.0,31.9924,32.0319,31.7649,31.9825,204360.0
2020-05-20 13:00:00,32.35,32.38,32.14,32.24,294708.0,31.9924,32.0221,31.7847,31.8836,294708.0
2020-05-20 13:30:00,32.25,32.38,32.23,32.3,105468.0,31.8935,32.0221,31.8737,31.9429,105468.0
2020-05-20 14:00:00,32.3,32.36,32.13,32.22,327344.0,31.9429,32.0023,31.7748,31.8638,327344.0
2020-05-20 14:30:00,32.19,32.46,32.18,32.43,259400.0,31.8342,32.1012,31.8243,32.0715,259400.0
2020-05-20 15:00:00,32.42,32.45,32.26,32.45,202896.0,32.0616,32.0913,31.9034,32.0913,202896.0
2020-05-20 15:30:00,32.44,32.51,32.35,32.46,441444.0,32.0814,32.1506,31.9924,32.1012,441444.0
2020-05-21 09:30:00,32.49,32.66,32.29,32.41,994116.0,32.1308,32.299,31.933,32.0517,994116.0
2020-05-21 10:00:00,32.44,32.45,32.12,32.23,983772.0,32.0814,32.0913,31.7649,31.8737,983772.0
2020-05-21 10:30:00,32.22,32.22,31.84,32.06,766916.0,31.8638,31.8638,31.488,31.7056,766916.0
2020-05-21 11:00:00,32.06,32.06,31.61,31.79,636076.0,31.7056,31.7056,31.2606,31.4386,636076.0
2020-05-21 11:30:00,31.76,32.02,31.76,31.89,421204.0,31.4089,31.666,31.4089,31.5375,421204.0
2020-05-21 12:00:00,31.9,32.15,31.9,32.04,493428.0,31.5474,31.7946,31.5474,31.6858,493428.0
2020-05-21 12:30:00,32.02,32.03,31.9,31.92,313532.0,31.666,31.6759,31.5474,31.5671,313532.0
2020-05-21 13:00:00,31.92,32.09,31.86,31.98,403756.0,31.5671,31.7353,31.5078,31.6265,403756.0
2020-05-21 13:30:00,31.96,32.01,31.84,31.92,264444.0,31.6067,31.6561,31.488,31.5671,264444.0
2020-05-21 14:00:00,31.92,32.09,31.92,32.03,244896.0,31.5671,31.7353,31.5671,31.6759,244896.0
2020-05-21 14:30:00,32.0,32.0,31.7,31.81,290228.0,31.6463,31.6463,31.3496,31.4584,290228.0
2020-05-21 15:00:00,31.81,31.98,31.81,31.9,383536.0,31.4584,31.6265,31.4584,31.5474,383536.0
2020-05-21 15:30:00,31.93,31.95,31.7,31.74,417804.0,31.577,31.5968,31.3496,31.3891,417804.0
2020-05-22 09:30:00,31.63,31.89,31.37,31.89,983788.0,31.2803,31.5375,31.0232,31.5375,983788.0
2020-05-22 10:00:00,31.88,31.89,31.51,31.72,308144.0,31.5276,31.5375,31.1617,31.3694,308144.0
2020-05-22 10:30:00,31.75,31.77,31.55,31.56,114572.0,31.399,31.4188,31.2012,31.2111,114572.0
2020-05-22 11:00:00,31.56,31.65,31.49,31.57,259488.0,31.2111,31.3001,31.1419,31.221,259488.0
2020-05-22 11:30:00,31.56,31.69,31.53,31.66,79176.0,31.2111,31.3397,31.1815,31.31,79176.0
2020-05-22 12:00:00,31.67,31.72,31.6,31.7,139424.0,31.3199,31.3694,31.2507,31.3496,139424.0
2020-05-22 12:30:00,31.72,31.86,31.72,31.78,176992.0,31.3694,31.5078,31.3694,31.4287,176992.0
2020-05-22 13:00:00,31.78,31.95,31.78,31.92,218636.0,31.4287,31.5968,31.4287,31.5671,218636.0
2020-05-22 13:30:00,31.93,31.94,31.8,31.88,106964.0,31.577,31.5869,31.4485,31.5276,106964.0
2020-05-22 14:00:00,31.89,31.99,31.88,31.94,197300.0,31.5375,31.6364,31.5276,31.5869,197300.0
2020-05-22 14:30:00,31.94,32.02,31.86,31.93,268024.0,31.5869,31.666,31.5078,31.577,268024.0
2020-05-22 15:00:00,31.91,31.96,31.76,31.79,306900.0,31.5573,31.6067,31.4089,31.4386,306900.0
2020-05-22 15:30:00,31.81,32.0,31.74,31.97,374520.0,31.4584,31.6463,31.3891,31.6166,374520.0
2020-05-26 09:30:00,32.98,33.04,32.47,32.55,1111824.0,32.6154,32.6748,32.1111,32.1902,1111824.0
2020-05-26 10:00:00,32.58,32.75,32.57,32.73,503948.0,32.2198,32.388,32.21,32.3682,503948.0
2020-05-26 10:30:00,32.74,32.74,32.45,32.61,315112.0,32.3781,32.3781,32.0913,32.2495,315112.0
2020-05-26 11:00:00,32.59,32.66,32.25,32.33,909040.0,32.2297,32.299,31.8935,31.9726,909040.0
2020-05-26 11:30:00,32.34,32.34,31.99,32.2,437856.0,31.9825,31.9825,31.6364,31.844,437856.0
2020-05-26 12:00:00,32.23,32.32,32.19,32.26,149992.0,31.8737,31.9627,31.8342,31.9034,149992.0
2020-05-26 12:30:00,32.26,32.42,32.26,32.38,289312.0,31.9034,32.0616,31.9034,32.0221,289312.0
2020-05-26 13:00:00,32.41,32.48,32.27,32.47,206848.0,32.0517,32.1209,31.9133,32.1111,206848.0
2020-05-26 13:30:00,32.48,32.48,32.34,32.37,204624.0,32.1209,32.1209,31.9825,32.0122,204624.0
2020-05-26 14:00:00,32.35,32.39,32.27,32.3,205220.0,31.9924,32.0319,31.9133,31.9429,205220.0
2020-05-26 14:30:00,32.31,32.32,32.16,32.23,166372.0,31.9528,31.9627,31.8045,31.8737,166372.0
2020-05-26 15:00:00,32.23,32.24,32.05,32.07,285056.0,31.8737,31.8836,31.6957,31.7155,285056.0
2020-05-26 15:30:00,32.08,32.13,31.74,31.83,765872.0,31.7254,31.7748,31.3891,31.4781,765872.0
2020-05-27 09:30:00,31.65,31.8,31.04,31.12,1614704.0,31.3001,31.4485,30.6969,30.776,1614704.0
2020-05-27 10:00:00,31.13,31.38,30.97,31.17,846232.0,30.7859,31.0331,30.6276,30.8254,846232.0
2020-05-27 10:30:00,31.16,31.17,30.38,30.64,1278964.0,30.8155,30.8254,30.0442,30.3013,1278964.0
2020-05-27 11:00:00,30.65,30.96,30.42,30.91,1472164.0,30.3112,30.6178,30.0837,30.5683,1472164.0
2020-05-27 11:30:00,30.9,31.09,30.58,31.05,1143540.0,30.5584,30.7463,30.242,30.7068,1143540.0
2020-05-27 12:00:00,31.06,31.29,30.98,31.14,516984.0,30.7166,30.9441,30.6375,30.7958,516984.0
2020-05-27 12:30:00,31.18,31.49,31.13,31.36,282596.0,30.8353,31.1419,30.7859,31.0133,282596.0
2020-05-27 13:00:00,31.36,31.45,31.21,31.45,406480.0,31.0133,31.1023,30.865,31.1023,406480.0
2020-05-27 13:30:00,31.42,31.48,31.29,31.47,395268.0,31.0727,31.132,30.9441,31.1221,395268.0
2020-05-27 14:00:00,31.49,31.8,31.49,31.71,488268.0,31.1419,31.4485,31.1419,31.3595,488268.0
2020-05-27 14:30:00,31.72,31.93,31.63,31.93,324192.0,31.3694,31.577,31.2803,31.577,324192.0
2020-05-27 15:00:00,31.93,31.97,31.86,31.93,323764.0,31.577,31.6166,31.5078,31.577,323764.0
2020-05-27 15:30:00,31.92,32.17,31.78,32.13,569940.0,31.5671,31.8144,31.4287,31.7748,569940.0
2020-05-28 09:30:00,31.8,32.31,31.79,32.1,1508480.0,31.4485,31.9528,31.4386,31.7452,1508480.0
2020-05-28 10:00:00,32.12,32.41,31.96,32.38,610924.0,31.7649,32.0517,31.6067,32.0221,610924.0
2020-05-28 10:30:00,32.41,32.57,32.31,32.51,450024.0,32.0517,32.21,31.9528,32.1506,450024.0
2020-05-28 11:00:00,32.53,32.61,32.33,32.48,423168.0,32.1704,32.2495,31.9726,32.1209,423168.0
2020-05-28 11:30:00,32.49,32.68,32.32,32.68,326312.0,32.1308,32.3187,31.9627,32.3187,326312.0
2020-05-28 12:00:00,32.68,32.76,32.64,32.69,362348.0,32.3187,32.3979,32.2792,32.3286,362348.0
2020-05-28 12:30:00,32.69,32.94,32.66,32.86,482096.0,32.3286,32.5759,32.299,32.4967,482096.0
2020-05-28 13:00:00,32.88,32.99,32.88,32.98,276732.0,32.5165,32.6253,32.5165,32.6154,276732.0
2020-05-28 13:30:00,32.98,33.02,32.83,32.84,381796.0,32.6154,32.655,32.4671,32.477,381796.0
2020-05-28 14:00:00,32.85,32.91,32.69,32.72,455692.0,32.4869,32.5462,32.3286,32.3583,455692.0
2020-05-28 14:30:00,32.72,32.79,32.61,32.73,481528.0,32.3583,32.4275,32.2495,32.3682,481528.0
2020-05-28 15:00:00,32.73,32.9,32.34,32.35,734336.0,32.3682,32.5363,31.9825,31.9924,734336.0
2020-05-28 15:30:00,32.33,32.4,31.8,31.98,1175144.0,31.9726,32.0418,31.4485,31.6265,1175144.0
2020-05-29 09:30:00,32.19,32.45,32.05,32.29,1511588.0,31.8342,32.0913,31.6957,31.933,1511588.0
2020-05-29 10:00:00,32.3,32.33,31.76,31.9,1148236.0,31.9429,31.9726,31.4089,31.5474,1148236.0
2020-05-29 10:30:00,31.95,32.11,31.8,31.96,790700.0,31.5968,31.755,31.4485,31.6067,790700.0
2020-05-29 11:00:00,31.98,32.07,31.7,32.01,779444.0,31.6265,31.7155,31.3496,31.6561,779444.0
2020-05-29 11:30:00,32.0,32.25,31.89,32.2,542748.0,31.6463,31.8935,31.5375,31.844,542748.0
2020-05-29 12:00:00,32.21,32.27,31.95,32.07,377088.0,31.8539,31.9133,31.5968,31.7155,377088.0
2020-05-29 12:30:00,32.06,32.32,31.77,32.21,597704.0,31.7056,31.9627,31.4188,31.8539,597704.0
2020-05-29 13:00:00,32.2,32.3,32.09,32.16,359188.0,31.844,31.9429,31.7353,31.8045,359188.0
2020-05-29 13:30:00,32.16,32.2,32.03,32.16,228660.0,31.8045,31.844,31.6759,31.8045,228660.0
2020-05-29 14:00:00,32.13,32.52,32.11,32.47,687340.0,31.7748,32.1605,31.755,32.1111,687340.0
2020-05-29 14:30:00,32.47,32.56,31.85,32.54,1072688.0,32.1111,32.2001,31.4979,32.1803,1072688.0
2020-05-29 15:00:00,32.55,32.79,32.52,32.67,873212.0,32.1902,32.4275,32.1605,32.3088,873212.0
2020-05-29 15:30:00,32.67,33.05,32.61,32.85,1222860.0,32.3088,32.6846,32.2495,32.4869,1222860.0
2020-06-01 09:30:00,32.71,33.01,32.61,32.92,1048708.0,32.3484,32.6451,32.2495,32.5561,1048708.0
2020-06-01 10:00:00,32.92,33.14,32.88,33.03,658360.0,32.5561,32.7737,32.5165,32.6649,658360.0
2020-06-01 10:30:00,33.02,33.1,32.91,33.06,361212.0,32.655,32.7341,32.5462,32.6945,361212.0
2020-06-01 11:00:00,33.09,33.09,32.82,32.9,281144.0,32.7242,32.7242,32.4572,32.5363,281144.0
2020-06-01 11:30:00,32.91,33.02,32.9,33.01,142632.0,32.5462,32.655,32.5363,32.6451,142632.0
2020-06-01 12:00:00,32.99,33.11,32.92,33.09,153084.0,32.6253,32.744,32.5561,32.7242,153084.0
2020-06-01 12:30:00,33.08,33.21,33.08,33.12,132484.0,32.7143,32.8429,32.7143,32.7539,132484.0
2020-06-01 13:00:00,33.13,33.29,33.13,33.27,169596.0,32.7638,32.922,32.7638,32.9022,169596.0
2020-06-01 13:30:00,33.25,33.3,33.17,33.23,157336.0,32.8824,32.9319,32.8033,32.8627,157336.0
2020-06-01 14:00:00,33.23,33.24,33.13,33.18,161936.0,32.8627,32.8725,32.7638,32.8132,161936.0
2020-06-01 14:30:00,33.18,33.24,33.16,33.21,107664.0,32.8132,32.8725,32.7934,32.8429,107664.0
2020-06-01 15:00:00,33.21,33.25,33.09,33.23,182988.0,32.8429,32.8824,32.7242,32.8627,182988.0
2020-06-01 15:30:00,33.21,33.27,33.1,33.2,626032.0,32.8429,32.9022,32.7341,32.833,626032.0
2020-06-02 09:30:00,33.3,33.3,32.98,33.14,878040.0,32.9319,32.9319,32.6154,32.7737,878040.0
2020-06-02 10:00:00,33.16,33.33,33.14,33.31,448804.0,32.7934,32.9616,32.7737,32.9418,448804.0
2020-06-02 10:30:00,33.31,33.33,32.82,32.94,643324.0,32.9418,32.9616,32.4572,32.5759,643324.0
2020-06-02 11:00:00,32.95,32.95,32.61,32.76,530256.0,32.5858,32.5858,32.2495,32.3979,530256.0
2020-06-02 11:30:00,32.77,32.95,32.72,32.83,273948.0,32.4077,32.5858,32.3583,32.4671,273948.0
2020-06-02 12:00:00,32.83,33.01,32.82,33.01,180232.0,32.4671,32.6451,32.4572,32.6451,180232.0
2020-06-02 12:30:00,33.01,33.09,32.98,33.08,142668.0,32.6451,32.7242,32.6154,32.7143,142668.0
2020-06-02 13:00:00,33.06,33.23,33.06,33.23,248768.0,32.6945,32.8627,32.6945,32.8627,248768.0
2020-06-02 13:30:00,33.22,33.33,33.2,33.3,130596.0,32.8528,32.9616,32.833,32.9319,130596.0
2020-06-02 14:00:00,33.29,33.37,33.23,33.29,286900.0,32.922,33.0011,32.8627,32.922,286900.0
2020-06-02 14:30:00,33.29,33.37,33.18,33.31,223412.0,32.922,33.0011,32.8132,32.9418,223412.0
2020-06-02 15:00:00,33.31,33.34,33.18,33.26,251172.0,32.9418,32.9714,32.8132,32.8923,251172.0
2020-06-02 15:30:00,33.27,33.63,33.21,33.63,669024.0,32.9022,33.2582,32.8429,33.2582,669024.0
2020-06-03 09:30:00,33.8,33.94,33.63,33.92,621992.0,33.4264,33.5648,33.2582,33.545,621992.0
2020-06-03 10:00:00,33.95,33.98,33.69,33.79,378632.0,33.5747,33.6044,33.3176,33.4165,378632.0
2020-06-03 10:30:00,33.77,33.91,33.73,33.81,179024.0,33.3967,33.5351,33.3571,33.4362,179024.0
2020-06-03 11:00:00,33.8,33.92,33.77,33.84,178372.0,33.4264,33.545,33.3967,33.4659,178372.0
2020-06-03 11:30:00,33.83,33.84,33.7,33.78,182492.0,33.456,33.4659,33.3275,33.4066,182492.0
2020-06-03 12:00:00,33.78,33.78,33.55,33.69,361528.0,33.4066,33.4066,33.1791,33.3176,361528.0
2020-06-03 12:30:00,33.7,33.79,33.69,33.7,128176.0,33.3275,33.4165,33.3176,33.3275,128176.0
2020-06-03 13:00:00,33.7,33.84,33.69,33.84,121408.0,33.3275,33.4659,33.3176,33.4659,121408.0
2020-06-03 13:30:00,33.83,33.84,33.72,33.79,224168.0,33.456,33.4659,33.3472,33.4165,224168.0
2020-06-03 14:00:00,33.78,33.94,33.78,33.89,170252.0,33.4066,33.5648,33.4066,33.5154,170252.0
2020-06-03 14:30:00,33.88,33.99,33.85,33.95,151140.0,33.5055,33.6143,33.4758,33.5747,151140.0
2020-06-03 15:00:00,33.95,34.05,33.88,34.04,156776.0,33.5747,33.6736,33.5055,33.6637,156776.0
2020-06-03 15:30:00,34.02,34.14,33.91,33.94,451976.0,33.6439,33.7626,33.5351,33.5648,451976.0
2020-06-04 09:30:00,33.82,34.24,33.74,34.12,1135564.0,33.4461,33.8615,33.367,33.7428,1135564.0
2020-06-04 10:00:00,34.12,34.17,34.0,34.13,609768.0,33.7428,33.7923,33.6241,33.7527,609768.0
2020-06-04 10:30:00,34.14,34.23,33.98,34.0,589544.0,33.7626,33.8516,33.6044,33.6241,589544.0
2020-06-04 11:00:00,34.01,34.05,33.52,33.6,848300.0,33.634,33.6736,33.1495,33.2286,848300.0
2020-06-04 11:30:00,33.6,33.79,33.56,33.72,457168.0,33.2286,33.4165,33.189,33.3472,457168.0
2020-06-04 12:00:00,33.73,33.81,33.61,33.71,266952.0,33.3571,33.4362,33.2385,33.3374,266952.0
2020-06-04 12:30:00,33.69,33.69,33.43,33.43,466004.0,33.3176,33.3176,33.0604,33.0604,466004.0
2020-06-04 13:00:00,33.44,33.56,33.42,33.46,296820.0,33.0703,33.189,33.0506,33.0901,296820.0
2020-06-04 13:30:00,33.47,33.74,33.47,33.71,302560.0,33.1,33.367,33.1,33.3374,302560.0
2020-06-04 14:00:00,33.71,33.74,33.62,33.64,215336.0,33.3374,33.367,33.2483,33.2681,215336.0
2020-06-04 14:30:00,33.66,33.66,33.23,33.23,322180.0,33.2879,33.2879,32.8627,32.8627,322180.0
2020-06-04 15:00:00,33.23,33.35,33.07,33.26,466700.0,32.8627,32.9813,32.7044,32.8923,466700.0
2020-06-04 15:30:00,33.27,33.46,33.15,33.45,507064.0,32.9022,33.0901,32.7835,33.0802,507064.0
2020-06-05 09:30:00,33.74,34.49,33.63,34.34,1337780.0,33.367,34.1087,33.2582,33.9604,1337780.0
2020-06-05 10:00:00,34.34,34.45,34.21,34.32,379896.0,33.9604,34.0692,33.8318,33.9406,379896.0
2020-06-05 10:30:00,34.36,34.52,34.31,34.48,411488.0,33.9802,34.1384,33.9307,34.0988,411488.0
2020-06-05 11:00:00,34.49,34.76,34.46,34.7,511828.0,34.1087,34.3757,34.0791,34.3164,511828.0
2020-06-05 11:30:00,34.69,34.81,34.61,34.69,364248.0,34.3065,34.4252,34.2274,34.3065,364248.0
2020-06-05 12:00:00,34.71,34.82,34.68,34.81,302728.0,34.3263,34.4351,34.2966,34.4252,302728.0
2020-06-05 12:30:00,34.8,34.92,34.76,34.85,313648.0,34.4153,34.534,34.3757,34.4648,313648.0
2020-06-05 13:00:00,34.8,34.95,34.71,34.9,213904.0,34.4153,34.5636,34.3263,34.5142,213904.0
2020-06-05 13:30:00,34.92,34.92,34.74,34.76,272680.0,34.534,34.534,34.356,34.3757,272680.0
2020-06-05 14:00:00,34.75,34.88,34.69,34.87,362056.0,34.3659,34.4944,34.3065,34.4845,362056.0
2020-06-05 14:30:00,34.88,34.95,34.68,34.79,250916.0,34.4944,34.5636,34.2966,34.4054,250916.0
2020-06-05 15:00:00,34.77,34.94,34.69,34.91,291080.0,34.3856,34.5538,34.3065,34.5241,291080.0
2020-06-05 15:30:00,34.92,34.95,34.57,34.75,557752.0,34.534,34.5636,34.1878,34.3659,557752.0
2020-06-08 09:30:00,34.72,34.85,34.44,34.52,1358128.0,34.3362,34.4648,34.0593,34.1384,1358128.0
2020-06-08 10:00:00,34.54,34.54,34.27,34.47,670448.0,34.1582,34.1582,33.8912,34.089,670448.0
2020-06-08 10:30:00,34.47,34.71,34.46,34.65,486076.0,34.089,34.3263,34.0791,34.267,486076.0
2020-06-08 11:00:00,34.67,34.81,34.66,34.79,373320.0,34.2867,34.4252,34.2769,34.4054,373320.0
2020-06-08 11:30:00,34.8,34.81,34.62,34.72,283408.0,34.4153,34.4252,34.2373,34.3362,283408.0
2020-06-08 12:00:00,34.75,34.76,34.6,34.64,159784.0,34.3659,34.3757,34.2175,34.2571,159784.0
2020-06-08 12:30:00,34.65,34.8,34.64,34.77,173152.0,34.267,34.4153,34.2571,34.3856,173152.0
2020-06-08 13:00:00,34.78,34.84,34.71,34.83,205224.0,34.3955,34.4549,34.3263,34.445,205224.0
2020-06-08 13:30:00,34.84,35.04,34.82,35.02,389696.0,34.4549,34.6526,34.4351,34.6329,389696.0
2020-06-08 14:00:00,35.02,35.15,35.0,35.14,233960.0,34.6329,34.7614,34.6131,34.7515,233960.0
2020-06-08 14:30:00,35.13,35.17,35.07,35.15,460516.0,34.7417,34.7812,34.6823,34.7614,460516.0
2020-06-08 15:00:00,35.13,35.16,35.05,35.07,174636.0,34.7417,34.7713,34.6625,34.6823,174636.0
2020-06-08 15:30:00,35.08,35.34,35.06,35.33,659416.0,34.6922,34.9493,34.6724,34.9394,659416.0
2020-06-09 09:30:00,35.05,35.41,35.03,35.29,740488.0,34.6625,35.0186,34.6428,34.8999,740488.0
2020-06-09 10:00:00,35.3,35.44,35.17,35.37,465656.0,34.9098,35.0482,34.7812,34.979,465656.0
2020-06-09 10:30:00,35.38,35.81,35.36,35.8,404536.0,34.9889,35.4141,34.9691,35.4042,404536.0
2020-06-09 11:00:00,35.8,35.86,35.65,35.79,571824.0,35.4042,35.4636,35.2559,35.3944,571824.0
2020-06-09 11:30:00,35.79,35.85,35.66,35.69,356204.0,35.3944,35.4537,35.2658,35.2955,356204.0
2020-06-09 12:00:00,35.68,35.84,35.62,35.8,177328.0,35.2856,35.4438,35.2262,35.4042,177328.0
2020-06-09 12:30:00,35.81,35.96,35.74,35.92,239820.0,35.4141,35.5625,35.3449,35.5229,239820.0
2020-06-09 13:00:00,35.9,36.0,35.83,35.99,186848.0,35.5031,35.602,35.4339,35.5921,186848.0
2020-06-09 13:30:00,35.99,36.09,35.97,36.04,111964.0,35.5921,35.691,35.5724,35.6416,111964.0
2020-06-09 14:00:00,36.07,36.08,35.78,35.83,262356.0,35.6713,35.6812,35.3845,35.4339,262356.0
2020-06-09 14:30:00,35.82,35.96,35.78,35.95,362312.0,35.424,35.5625,35.3845,35.5526,362312.0
2020-06-09 15:00:00,35.96,36.08,35.9,36.03,696140.0,35.5625,35.6812,35.5031,35.6317,696140.0
2020-06-09 15:30:00,36.02,36.08,35.74,35.82,529056.0,35.6218,35.6812,35.3449,35.424,529056.0
2020-06-10 09:30:00,36.33,36.53,36.23,36.46,966548.0,35.9284,36.1262,35.8295,36.057,966548.0
2020-06-10 10:00:00,36.48,36.62,36.27,36.27,543012.0,36.0767,36.2152,35.8691,35.8691,543012.0
2020-06-10 10:30:00,36.29,36.54,36.19,36.25,470620.0,35.8888,36.1361,35.7899,35.8493,470620.0
2020-06-10 11:00:00,36.25,36.54,36.22,36.51,464728.0,35.8493,36.1361,35.8196,36.1064,464728.0
2020-06-10 11:30:00,36.49,36.59,36.38,36.42,444976.0,36.0866,36.1855,35.9778,36.0174,444976.0
2020-06-10 12:00:00,36.44,36.58,36.27,36.57,260872.0,36.0372,36.1756,35.8691,36.1657,260872.0
2020-06-10 12:30:00,36.57,36.57,36.49,36.54,145984.0,36.1657,36.1657,36.0866,36.1361,145984.0
2020-06-10 13:00:00,36.51,36.6,36.41,36.51,267572.0,36.1064,36.1954,36.0075,36.1064,267572.0
2020-06-10 13:30:00,36.5,36.58,36.43,36.47,401300.0,36.0965,36.1756,36.0273,36.0668,401300.0
2020-06-10 14:00:00,36.45,37.08,36.27,37.08,887084.0,36.0471,36.6701,35.8691,36.6701,887084.0
2020-06-10 14:30:00,37.08,37.09,36.54,36.75,724460.0,36.6701,36.68,36.1361,36.3437,724460.0
2020-06-10 15:00:00,36.73,37.15,36.53,37.13,871676.0,36.324,36.7393,36.1262,36.7195,871676.0
2020-06-10 15:30:00,37.13,37.16,36.69,36.69,549360.0,36.7195,36.7492,36.2844,36.2844,549360.0
2020-06-11 09:30:00,35.5,35.71,35.16,35.56,1293212.0,35.1076,35.3152,34.7713,35.1669,1293212.0
2020-06-11 10:00:00,35.57,35.82,35.41,35.56,637532.0,35.1768,35.424,35.0186,35.1669,637532.0
2020-06-11 10:30:00,35.54,35.9,35.22,35.27,441668.0,35.1471,35.5031,34.8307,34.8801,441668.0
2020-06-11 11:00:00,35.27,35.47,35.08,35.31,366424.0,34.8801,35.0779,34.6922,34.9197,366424.0
2020-06-11 11:30:00,35.3,35.33,34.95,35.13,411104.0,34.9098,34.9394,34.5636,34.7417,411104.0
2020-06-11 12:00:00,35.12,35.12,34.31,34.44,722192.0,34.7318,34.7318,33.9307,34.0593,722192.0
2020-06-11 12:30:00,34.44,34.68,33.89,33.9,624760.0,34.0593,34.2966,33.5154,33.5253,624760.0
2020-06-11 13:00:00,33.9,34.46,33.87,34.24,565952.0,33.5253,34.0791,33.4956,33.8615,565952.0
2020-06-11 13:30:00,34.24,34.36,34.01,34.19,439244.0,33.8615,33.9802,33.634,33.812,439244.0
2020-06-11 14:00:00,34.16,34.18,33.74,33.92,640644.0,33.7824,33.8022,33.367,33.545,640644.0
2020-06-11 14:30:00,33.93,33.97,33.27,33.41,816196.0,33.5549,33.5945,32.9022,33.0407,816196.0
2020-06-11 15:00:00,33.38,33.77,33.12,33.24,708760.0,33.011,33.3967,32.7539,32.8725,708760.0
2020-06-11 15:30:00,33.19,33.62,33.03,33.05,1531072.0,32.8231,33.2483,32.6649,32.6846,1531072.0
2020-06-12 09:30:00,34.49,34.84,34.37,34.58,1249328.0,34.1087,34.4549,33.9901,34.1977,1249328.0
2020-06-12 10:00:00,34.6,34.71,34.19,34.19,915632.0,34.2175,34.3263,33.812,33.812,915632.0
2020-06-12 10:30:00,34.2,34.29,33.44,33.45,904172.0,33.8219,33.9109,33.0703,33.0802,904172.0
2020-06-12 11:00:00,33.43,33.61,32.91,33.33,1122228.0,33.0604,33.2385,32.5462,32.9616,1122228.0
2020-06-12 11:30:00,33.32,33.95,33.21,33.95,920772.0,32.9517,33.5747,32.8429,33.5747,920772.0
2020-06-12 12:00:00,33.94,34.08,33.61,33.74,535048.0,33.5648,33.7033,33.2385,33.367,535048.0
2020-06-12 12:30:00,33.72,33.72,33.35,33.61,466716.0,33.3472,33.3472,32.9813,33.2385,466716.0
2020-06-12 13:00:00,33.66,33.66,33.06,33.17,351088.0,33.2879,33.2879,32.6945,32.8033,351088.0
2020-06-12 13:30:00,33.17,33.23,32.45,32.45,860524.0,32.8033,32.8627,32.0913,32.0913,860524.0
2020-06-12 14:00:00,32.45,32.94,32.41,32.93,1033752.0,32.0913,32.5759,32.0517,32.566,1033752.0
2020-06-12 14:30:00,32.91,33.22,32.77,33.16,897424.0,32.5462,32.8528,32.4077,32.7934,897424.0
2020-06-12 15:00:00,33.17,33.47,32.88,33.01,684780.0,32.8033,33.1,32.5165,32.6451,684780.0
2020-06-12 15:30:00,33.03,33.72,32.9,33.54,836496.0,32.6649,33.3472,32.5363,33.1692,836496.0
2020-06-15 09:30:00,32.57,33.12,32.31,33.11,1272760.0,32.21,32.7539,31.9528,32.744,1272760.0
2020-06-15 10:00:00,33.11,33.37,33.0,33.06,559216.0,32.744,33.0011,32.6352,32.6945,559216.0
2020-06-15 10:30:00,33.06,33.29,32.83,33.05,435552.0,32.6945,32.922,32.4671,32.6846,435552.0
2020-06-15 11:00:00,33.08,33.39,33.03,33.22,397060.0,32.7143,33.0209,32.6649,32.8528,397060.0
2020-06-15 11:30:00,33.34,33.38,33.11,33.31,349468.0,32.9714,33.011,32.744,32.9418,349468.0
2020-06-15 12:00:00,33.27,33.66,33.27,33.6,461592.0,32.9022,33.2879,32.9022,33.2286,461592.0
2020-06-15 12:30:00,33.6,33.74,33.51,33.74,196332.0,33.2286,33.367,33.1396,33.367,196332.0
2020-06-15 13:00:00,33.73,33.9,33.68,33.77,506112.0,33.3571,33.5253,33.3077,33.3967,506112.0
2020-06-15 13:30:00,33.77,33.89,33.73,33.84,331780.0,33.3967,33.5154,33.3571,33.4659,331780.0
2020-06-15 14:00:00,33.87,34.58,33.87,34.5,1086884.0,33.4956,34.1977,33.4956,34.1186,1086884.0
2020-06-15 14:30:00,34.51,34.58,34.33,34.39,428216.0,34.1285,34.1977,33.9505,34.0098,428216.0
2020-06-15 15:00:00,34.38,34.54,34.2,34.2,420032.0,33.9999,34.1582,33.8219,33.8219,420032.0
2020-06-15 15:30:00,34.2,34.38,34.0,34.38,734196.0,33.8219,33.9999,33.6241,33.9999,734196.0
2020-06-16 09:30:00,35.84,35.98,35.59,35.82,1393864.0,35.4438,35.5823,35.1966,35.424,1393864.0
2020-06-16 10:00:00,35.84,36.0,35.66,35.87,448800.0,35.4438,35.602,35.2658,35.4735,448800.0
2020-06-16 10:30:00,35.94,35.98,34.77,34.82,965564.0,35.5427,35.5823,34.3856,34.4351,965564.0
2020-06-16 11:00:00,34.78,35.52,34.49,35.37,985076.0,34.3955,35.1273,34.1087,34.979,985076.0
2020-06-16 11:30:00,35.37,35.69,35.28,35.44,514972.0,34.979,35.2955,34.89,35.0482,514972.0
2020-06-16 12:00:00,35.49,35.54,35.19,35.45,415840.0,35.0977,35.1471,34.801,35.0581,415840.0
2020-06-16 12:30:00,35.46,36.22,35.44,35.66,407756.0,35.068,35.8196,35.0482,35.2658,407756.0
2020-06-16 13:00:00,35.64,35.76,35.58,35.68,279028.0,35.246,35.3647,35.1867,35.2856,279028.0
2020-06-16 13:30:00,35.68,35.71,35.4,35.49,296124.0,35.2856,35.3152,35.0087,35.0977,296124.0
2020-06-16 14:00:00,35.52,35.77,35.35,35.57,354488.0,35.1273,35.3746,34.9592,35.1768,354488.0
2020-06-16 14:30:00,35.58,35.71,35.43,35.49,206296.0,35.1867,35.3152,35.0383,35.0977,206296.0
2020-06-16 15:00:00,35.48,35.53,35.05,35.36,464880.0,35.0878,35.1372,34.6625,34.9691,464880.0
2020-06-16 15:30:00,35.32,35.6,35.2,35.6,674608.0,34.9296,35.2065,34.8109,35.2065,674608.0
2020-06-17 09:30:00,36.01,36.13,35.74,35.85,603580.0,35.6119,35.7306,35.3449,35.4537,603580.0
2020-06-17 10:00:00,35.86,35.95,35.56,35.68,703848.0,35.4636,35.5526,35.1669,35.2856,703848.0
2020-06-17 10:30:00,35.69,36.04,35.61,35.99,279376.0,35.2955,35.6416,35.2163,35.5921,279376.0
2020-06-17 11:00:00,36.0,36.06,35.82,35.93,200736.0,35.602,35.6614,35.424,35.5328,200736.0
2020-06-17 11:30:00,35.9,36.04,35.89,36.04,188432.0,35.5031,35.6416,35.4933,35.6416,188432.0
2020-06-17 12:00:00,36.06,36.06,35.93,36.02,147520.0,35.6614,35.6614,35.5328,35.6218,147520.0
2020-06-17 12:30:00,36.02,36.23,36.02,36.21,380716.0,35.6218,35.8295,35.6218,35.8097,380716.0
2020-06-17 13:00:00,36.22,36.32,36.22,36.29,200016.0,35.8196,35.9185,35.8196,35.8888,200016.0
2020-06-17 13:30:00,36.29,36.34,36.21,36.21,203556.0,35.8888,35.9383,35.8097,35.8097,203556.0
2020-06-17 14:00:00,36.19,36.27,36.12,36.22,278728.0,35.7899,35.8691,35.7207,35.8196,278728.0
2020-06-17 14:30:00,36.23,36.32,36.08,36.09,162344.0,35.8295,35.9185,35.6812,35.691,162344.0
2020-06-17 15:00:00,36.08,36.09,35.72,35.8,536984.0,35.6812,35.691,35.3251,35.4042,536984.0
2020-06-17 15:30:00,35.8,35.9,35.63,35.79,584836.0,35.4042,35.5031,35.2361,35.3944,584836.0
2020-06-18 09:30:00,35.69,35.92,35.61,35.74,1131768.0,35.2955,35.5229,35.2163,35.3449,1131768.0
2020-06-18 10:00:00,35.76,35.94,35.63,35.64,735692.0,35.3647,35.5427,35.2361,35.246,735692.0
2020-06-18 10:30:00,35.69,35.97,35.46,35.96,795060.0,35.2955,35.5724,35.068,35.5625,795060.0
2020-06-18 11:00:00,35.96,36.06,35.91,35.94,339628.0,35.5625,35.6614,35.513,35.5427,339628.0
2020-06-18 11:30:00,35.93,35.97,35.73,35.76,213332.0,35.5328,35.5724,35.335,35.3647,213332.0
2020-06-18 12:00:00,35.77,35.87,35.68,35.84,164732.0,35.3746,35.4735,35.2856,35.4438,164732.0
2020-06-18 12:30:00,35.84,35.86,35.75,35.83,167280.0,35.4438,35.4636,35.3548,35.4339,167280.0
2020-06-18 13:00:00,35.84,35.91,35.8,35.85,124540.0,35.4438,35.513,35.4042,35.4537,124540.0
2020-06-18 13:30:00,35.86,35.98,35.86,35.96,70068.0,35.4636,35.5823,35.4636,35.5625,70068.0
2020-06-18 14:00:00,35.96,35.96,35.71,35.77,111188.0,35.5625,35.5625,35.3152,35.3746,111188.0
2020-06-18 14:30:00,35.79,35.88,35.64,35.64,223440.0,35.3944,35.4834,35.246,35.246,223440.0
2020-06-18 15:00:00,35.66,35.73,35.54,35.73,270092.0,35.2658,35.335,35.1471,35.335,270092.0
2020-06-18 15:30:00,35.74,36.03,35.7,35.99,520648.0,35.3449,35.6317,35.3054,35.5921,520648.0
2020-06-19 09:30:00,36.73,36.79,36.55,36.63,785052.0,36.324,36.3833,36.146,36.2251,785052.0
2020-06-19 10:00:00,36.62,36.77,36.58,36.71,219604.0,36.2152,36.3635,36.1756,36.3042,219604.0
2020-06-19 10:30:00,36.73,36.73,36.49,36.54,262240.0,36.324,36.324,36.0866,36.1361,262240.0
2020-06-19 11:00:00,36.57,36.68,36.42,36.54,251600.0,36.1657,36.2745,36.0174,36.1361,251600.0
2020-06-19 11:30:00,36.53,36.56,36.37,36.37,196332.0,36.1262,36.1558,35.9679,35.9679,196332.0
2020-06-19 12:00:00,36.38,36.38,35.56,35.79,660596.0,35.9778,35.9778,35.1669,35.3944,660596.0
2020-06-19 12:30:00,35.84,36.18,35.75,36.14,411068.0,35.4438,35.78,35.3548,35.7405,411068.0
2020-06-19 13:00:00,36.15,36.17,35.8,35.84,298276.0,35.7504,35.7702,35.4042,35.4438,298276.0
2020-06-19 13:30:00,35.83,35.95,35.68,35.68,340840.0,35.4339,35.5526,35.2856,35.2856,340840.0
2020-06-19 14:00:00,35.69,35.84,35.49,35.54,711232.0,35.2955,35.4438,35.0977,35.1471,711232.0
2020-06-19 14:30:00,35.53,35.95,35.45,35.91,438260.0,35.1372,35.5526,35.0581,35.513,438260.0
2020-06-19 15:00:00,35.86,36.14,35.75,36.05,315460.0,35.4636,35.7405,35.3548,35.6515,315460.0
2020-06-19 15:30:00,36.05,36.16,35.88,35.96,529964.0,35.6515,35.7603,35.4834,35.5625,529964.0
2020-06-22 09:30:00,35.96,36.15,35.84,36.15,1063028.0,35.5625,35.7504,35.4438,35.7504,1063028.0
2020-06-22 10:00:00,36.18,36.4,36.16,36.34,327180.0,35.78,35.9976,35.7603,35.9383,327180.0
2020-06-22 10:30:00,36.37,36.42,36.18,36.18,283208.0,35.9679,36.0174,35.78,35.78,283208.0
2020-06-22 11:00:00,36.16,36.4,36.11,36.36,228200.0,35.7603,35.9976,35.7108,35.9581,228200.0
2020-06-22 11:30:00,36.37,36.49,36.31,36.46,137052.0,35.9679,36.0866,35.9086,36.057,137052.0
2020-06-22 12:00:00,36.43,36.66,36.43,36.66,204272.0,36.0273,36.2547,36.0273,36.2547,204272.0
2020-06-22 12:30:00,36.65,36.76,36.63,36.68,174892.0,36.2449,36.3536,36.2251,36.2745,174892.0
2020-06-22 13:00:00,36.7,36.74,36.61,36.64,174388.0,36.2943,36.3339,36.2053,36.235,174388.0
2020-06-22 13:30:00,36.64,36.72,36.58,36.69,188108.0,36.235,36.3141,36.1756,36.2844,188108.0
2020-06-22 14:00:00,36.68,36.72,36.56,36.71,267460.0,36.2745,36.3141,36.1558,36.3042,267460.0
2020-06-22 14:30:00,36.71,36.84,36.68,36.82,189848.0,36.3042,36.4328,36.2745,36.413,189848.0
2020-06-22 15:00:00,36.81,36.84,36.49,36.55,181620.0,36.4031,36.4328,36.0866,36.146,181620.0
2020-06-22 15:30:00,36.58,36.88,36.57,36.85,388632.0,36.1756,36.4723,36.1657,36.4426,388632.0
2020-06-23 09:30:00,37.32,37.45,37.16,37.3,530784.0,36.9074,37.036,36.7492,36.8877,530784.0
2020-06-23 10:00:00,37.33,37.58,37.2,37.58,371728.0,36.9173,37.1646,36.7888,37.1646,371728.0
2020-06-23 10:30:00,37.58,37.68,37.43,37.55,402732.0,37.1646,37.2635,37.0162,37.1349,402732.0
2020-06-23 11:00:00,37.54,37.85,37.46,37.85,276208.0,37.125,37.4316,37.0459,37.4316,276208.0
2020-06-23 11:30:00,37.85,37.87,37.75,37.86,175240.0,37.4316,37.4514,37.3327,37.4415,175240.0
2020-06-23 12:00:00,37.89,37.94,37.8,37.91,362924.0,37.4711,37.5206,37.3821,37.4909,362924.0
2020-06-23 12:30:00,37.92,37.94,37.84,37.91,130696.0,37.5008,37.5206,37.4217,37.4909,130696.0
2020-06-23 13:00:00,37.91,38.07,37.91,38.06,240040.0,37.4909,37.6492,37.4909,37.6393,240040.0
2020-06-23 13:30:00,38.07,38.13,38.02,38.07,137912.0,37.6492,37.7085,37.5997,37.6492,137912.0
2020-06-23 14:00:00,38.04,38.04,37.85,37.92,154768.0,37.6195,37.6195,37.4316,37.5008,154768.0
2020-06-23 14:30:00,37.95,38.01,37.79,37.79,100792.0,37.5305,37.5898,37.3722,37.3722,100792.0
2020-06-23 15:00:00,37.75,37.83,37.52,37.56,247988.0,37.3327,37.4118,37.1052,37.1448,247988.0
2020-06-23 15:30:00,37.54,37.63,37.27,37.41,404440.0,37.125,37.214,36.858,36.9965,404440.0
2020-06-24 09:30:00,37.21,37.6,36.62,36.66,997844.0,36.7987,37.1844,36.2152,36.2547,997844.0
2020-06-24 10:00:00,36.69,36.9,36.5,36.89,786664.0,36.2844,36.4921,36.0965,36.4822,786664.0
2020-06-24 10:30:00,36.86,36.86,36.4,36.53,469064.0,36.4525,36.4525,35.9976,36.1262,469064.0
2020-06-24 11:00:00,36.5,36.58,35.91,36.16,647612.0,36.0965,36.1756,35.513,35.7603,647612.0
2020-06-24 11:30:00,36.1,36.18,35.45,35.77,730484.0,35.7009,35.78,35.0581,35.3746,730484.0
2020-06-24 12:00:00,35.72,35.98,35.62,35.9,571980.0,35.3251,35.5823,35.2262,35.5031,571980.0
2020-06-24 12:30:00,35.92,36.19,35.79,36.18,339308.0,35.5229,35.7899,35.3944,35.78,339308.0
2020-06-24 13:00:00,36.17,36.27,35.89,35.92,372876.0,35.7702,35.8691,35.4933,35.5229,372876.0
2020-06-24 13:30:00,35.9,35.92,35.73,35.87,476088.0,35.5031,35.5229,35.335,35.4735,476088.0
2020-06-24 14:00:00,35.88,36.05,35.55,36.04,586360.0,35.4834,35.6515,35.157,35.6416,586360.0
2020-06-24 14:30:00,36.02,36.1,35.75,35.78,284100.0,35.6218,35.7009,35.3548,35.3845,284100.0
2020-06-24 15:00:00,35.85,36.26,35.83,36.06,405000.0,35.4537,35.8592,35.4339,35.6614,405000.0
2020-06-24 15:30:00,36.07,36.26,35.81,35.93,970436.0,35.6713,35.8592,35.4141,35.5328,970436.0
2020-06-25 09:30:00,35.94,36.1,35.18,35.59,1166624.0,35.5427,35.7009,34.7911,35.1966,1166624.0
2020-06-25 10:00:00,35.58,36.05,35.47,35.98,755984.0,35.1867,35.6515,35.0779,35.5823,755984.0
2020-06-25 10:30:00,35.98,36.07,35.79,35.92,301176.0,35.5823,35.6713,35.3944,35.5229,301176.0
2020-06-25 11:00:00,35.85,36.01,35.6,35.93,315584.0,35.4537,35.6119,35.2065,35.5328,315584.0
2020-06-25 11:30:00,35.93,35.96,35.65,35.96,151656.0,35.5328,35.5625,35.2559,35.5625,151656.0
2020-06-25 12:00:00,35.98,36.27,35.98,36.14,247444.0,35.5823,35.8691,35.5823,35.7405,247444.0
2020-06-25 12:30:00,36.19,36.22,36.05,36.07,206692.0,35.7899,35.8196,35.6515,35.6713,206692.0
2020-06-25 13:00:00,36.07,36.12,35.96,36.03,118884.0,35.6713,35.7207,35.5625,35.6317,118884.0
2020-06-25 13:30:00,36.01,36.17,35.95,36.08,134952.0,35.6119,35.7702,35.5526,35.6812,134952.0
2020-06-25 14:00:00,36.1,36.1,35.85,35.92,514512.0,35.7009,35.7009,35.4537,35.5229,514512.0
2020-06-25 14:30:00,35.91,35.96,35.74,35.94,193800.0,35.513,35.5625,35.3449,35.5427,193800.0
2020-06-25 15:00:00,35.89,36.49,35.89,36.43,418420.0,35.4933,36.0866,35.4933,36.0273,418420.0
2020-06-25 15:30:00,36.41,36.66,36.35,36.59,431200.0,36.0075,36.2547,35.9482,36.1855,431200.0
2020-06-26 09:30:00,36.51,36.52,35.96,36.12,789920.0,36.1064,36.1163,35.5625,35.7207,789920.0
2020-06-26 10:00:00,36.1,36.1,35.23,35.48,714440.0,35.7009,35.7009,34.8405,35.0878,714440.0
2020-06-26 10:30:00,35.43,35.52,34.91,35.12,781076.0,35.0383,35.1273,34.5241,34.7318,781076.0
2020-06-26 11:00:00,35.18,35.58,35.17,35.47,648724.0,34.7911,35.1867,34.7812,35.0779,648724.0
2020-06-26 11:30:00,35.5,35.84,35.35,35.76,451680.0,35.1076,35.4438,34.9592,35.3647,451680.0
2020-06-26 12:00:00,35.77,35.77,35.12,35.37,392184.0,35.3746,35.3746,34.7318,34.979,392184.0
2020-06-26 12:30:00,35.34,35.43,35.09,35.41,380272.0,34.9493,35.0383,34.7021,35.0186,380272.0
2020-06-26 13:00:00,35.4,35.58,35.34,35.53,312336.0,35.0087,35.1867,34.9493,35.1372,312336.0
2020-06-26 13:30:00,35.51,35.63,35.34,35.35,237060.0,35.1175,35.2361,34.9493,34.9592,237060.0
2020-06-26 14:00:00,35.35,35.52,35.16,35.22,394788.0,34.9592,35.1273,34.7713,34.8307,394788.0
2020-06-26 14:30:00,35.22,35.27,34.98,35.11,330056.0,34.8307,34.8801,34.5933,34.7219,330056.0
2020-06-26 15:00:00,35.17,35.23,34.94,35.1,256892.0,34.7812,34.8405,34.5538,34.712,256892.0
2020-06-26 15:30:00,35.09,35.32,34.7,34.83,1067760.0,34.7021,34.9296,34.3164,34.445,1067760.0
2020-06-29 09:30:00,34.79,34.86,34.01,34.47,1523516.0,34.4054,34.4746,33.634,34.089,1523516.0
2020-06-29 10:00:00,34.48,34.92,34.42,34.82,750800.0,34.0988,34.534,34.0395,34.4351,750800.0
2020-06-29 10:30:00,34.82,35.14,34.79,34.92,571276.0,34.4351,34.7515,34.4054,34.534,571276.0
2020-06-29 11:00:00,34.97,35.19,34.73,35.17,442084.0,34.5834,34.801,34.3461,34.7812,442084.0
2020-06-29 11:30:00,35.16,35.25,35.1,35.22,339928.0,34.7713,34.8603,34.712,34.8307,339928.0
2020-06-29 12:00:00,35.22,35.38,35.21,35.35,194312.0,34.8307,34.9889,34.8208,34.9592,194312.0
2020-06-29 12:30:00,35.38,35.43,35.33,35.38,175296.0,34.9889,35.0383,34.9394,34.9889,175296.0
2020-06-29 13:00:00,35.38,35.38,35.25,35.29,102088.0,34.9889,34.9889,34.8603,34.8999,102088.0
2020-06-29 13:30:00,35.3,35.5,35.29,35.41,252096.0,34.9098,35.1076,34.8999,35.0186,252096.0
2020-06-29 14:00:00,35.43,35.45,35.28,35.31,96664.0,35.0383,35.0581,34.89,34.9197,96664.0
2020-06-29 14:30:00,35.33,35.4,35.15,35.2,157048.0,34.9394,35.0087,34.7614,34.8109,157048.0
2020-06-29 15:00:00,35.2,35.21,35.03,35.2,314840.0,34.8109,34.8208,34.6428,34.8109,314840.0
2020-06-29 15:30:00,35.21,35.6,35.18,35.59,404192.0,34.8208,35.2065,34.7911,35.1966,404192.0
2020-06-30 09:30:00,35.59,36.19,35.54,36.15,505948.0,35.1966,35.7899,35.1471,35.7504,505948.0
2020-06-30 10:00:00,36.12,36.28,36.08,36.13,426948.0,35.7207,35.8789,35.6812,35.7306,426948.0
2020-06-30 10:30:00,36.18,36.41,36.11,36.39,394496.0,35.78,36.0075,35.7108,35.9877,394496.0
2020-06-30 11:00:00,36.39,36.57,36.37,36.46,303744.0,35.9877,36.1657,35.9679,36.057,303744.0
2020-06-30 11:30:00,36.45,36.51,36.39,36.48,217856.0,36.0471,36.1064,35.9877,36.0767,217856.0
2020-06-30 12:00:00,36.5,36.68,36.45,36.61,179296.0,36.0965,36.2745,36.0471,36.2053,179296.0
2020-06-30 12:30:00,36.61,36.65,36.35,36.43,237260.0,36.2053,36.2449,35.9482,36.0273,237260.0
2020-06-30 13:00:00,36.41,36.47,36.23,36.42,140944.0,36.0075,36.0668,35.8295,36.0174,140944.0
2020-06-30 13:30:00,36.42,36.47,36.33,36.43,79832.0,36.0174,36.0668,35.9284,36.0273,79832.0
2020-06-30 14:00:00,36.42,36.52,36.32,36.52,122728.0,36.0174,36.1163,35.9185,36.1163,122728.0
2020-06-30 14:30:00,36.51,36.66,36.5,36.64,142980.0,36.1064,36.2547,36.0965,36.235,142980.0
2020-06-30 15:00:00,36.66,36.74,36.48,36.7,223932.0,36.2547,36.3339,36.0767,36.2943,223932.0
2020-06-30 15:30:00,36.69,37.17,36.69,36.91,821956.0,36.2844,36.7591,36.2844,36.502,821956.0
2020-07-01 09:30:00,37.01,37.33,36.85,37.01,1113216.0,36.6009,36.9173,36.4426,36.6009,1113216.0
2020-07-01 10:00:00,37.07,37.44,36.98,37.43,455600.0,36.6602,37.0261,36.5712,37.0162,455600.0
2020-07-01 10:30:00,37.48,37.56,37.35,37.5,218620.0,37.0657,37.1448,36.9371,37.0855,218620.0
2020-07-01 11:00:00,37.52,37.66,37.4,37.42,299472.0,37.1052,37.2437,36.9866,37.0063,299472.0
2020-07-01 11:30:00,37.42,37.66,37.41,37.6,156036.0,37.0063,37.2437,36.9965,37.1844,156036.0
2020-07-01 12:00:00,37.6,37.75,37.6,37.73,136060.0,37.1844,37.3327,37.1844,37.3129,136060.0
2020-07-01 12:30:00,37.74,37.88,37.66,37.78,271564.0,37.3228,37.4613,37.2437,37.3624,271564.0
2020-07-01 13:00:00,37.76,37.77,37.59,37.74,73376.0,37.3426,37.3525,37.1745,37.3228,73376.0
2020-07-01 13:30:00,37.77,37.85,37.72,37.82,233112.0,37.3525,37.4316,37.303,37.4019,233112.0
2020-07-01 14:00:00,37.83,37.93,37.8,37.87,100988.0,37.4118,37.5107,37.3821,37.4514,100988.0
2020-07-01 14:30:00,37.88,37.92,37.73,37.84,203064.0,37.4613,37.5008,37.3129,37.4217,203064.0
2020-07-01 15:00:00,37.86,38.08,37.85,38.05,281588.0,37.4415,37.659,37.4316,37.6294,281588.0
2020-07-01 15:30:00,38.05,38.17,37.84,37.84,318076.0,37.6294,37.748,37.4217,37.4217,318076.0
2020-07-02 09:30:00,38.61,39.0,38.61,38.95,828588.0,38.1832,38.5689,38.1832,38.5194,828588.0
2020-07-02 10:00:00,38.95,39.02,38.57,38.6,406288.0,38.5194,38.5887,38.1436,38.1733,406288.0
2020-07-02 10:30:00,38.59,38.88,38.55,38.61,485628.0,38.1634,38.4502,38.1238,38.1832,485628.0
2020-07-02 11:00:00,38.66,38.66,38.33,38.38,387496.0,38.2326,38.2326,37.9063,37.9557,387496.0
2020-07-02 11:30:00,38.39,38.74,38.37,38.73,273144.0,37.9656,38.3117,37.9458,38.3019,273144.0
2020-07-02 12:00:00,38.74,38.79,38.55,38.76,219104.0,38.3117,38.3612,38.1238,38.3315,219104.0
2020-07-02 12:30:00,38.77,38.79,38.64,38.77,96612.0,38.3414,38.3612,38.2129,38.3414,96612.0
2020-07-02 13:00:00,38.77,38.84,38.7,38.82,154852.0,38.3414,38.4106,38.2722,38.3909,154852.0
2020-07-02 13:30:00,38.81,38.86,38.69,38.71,133528.0,38.381,38.4304,38.2623,38.2821,133528.0
2020-07-02 14:00:00,38.68,38.83,38.65,38.8,141136.0,38.2524,38.4008,38.2227,38.3711,141136.0
2020-07-02 14:30:00,38.81,38.85,38.79,38.84,120240.0,38.381,38.4205,38.3612,38.4106,120240.0
2020-07-02 15:00:00,38.84,38.87,38.64,38.67,173576.0,38.4106,38.4403,38.2129,38.2425,173576.0
2020-07-02 15:30:00,38.67,38.72,38.24,38.38,480804.0,38.2425,38.292,37.8173,37.9557,480804.0
2020-07-06 09:30:00,39.39,39.71,39.38,39.7,656660.0,38.9546,39.271,38.9447,39.2611,656660.0
2020-07-06 10:00:00,39.74,40.06,39.67,39.82,570588.0,39.3007,39.6172,39.2315,39.3798,570588.0
2020-07-06 10:30:00,39.83,40.14,39.8,40.13,186620.0,39.3897,39.6963,39.36,39.6864,186620.0
2020-07-06 11:00:00,40.15,40.38,40.11,40.35,245756.0,39.7062,39.9336,39.6666,39.904,245756.0
2020-07-06 11:30:00,40.38,40.43,40.24,40.24,190244.0,39.9336,39.9831,39.7952,39.7952,190244.0
2020-07-06 12:00:00,40.25,40.28,40.02,40.08,254064.0,39.8051,39.8347,39.5776,39.6369,254064.0
2020-07-06 12:30:00,40.08,40.25,40.01,40.2,119456.0,39.6369,39.8051,39.5677,39.7556,119456.0
2020-07-06 13:00:00,40.21,40.22,39.95,40.13,148624.0,39.7655,39.7754,39.5084,39.6864,148624.0
2020-07-06 13:30:00,40.13,40.17,39.99,40.05,118608.0,39.6864,39.7259,39.5479,39.6073,118608.0
2020-07-06 14:00:00,40.05,40.05,39.72,39.9,268428.0,39.6073,39.6073,39.2809,39.4589,268428.0
2020-07-06 14:30:00,39.9,40.02,39.89,39.99,117276.0,39.4589,39.5776,39.449,39.5479,117276.0
2020-07-06 15:00:00,40.01,40.08,39.78,40.06,290244.0,39.5677,39.6369,39.3403,39.6172,290244.0
2020-07-06 15:30:00,40.07,40.3,40.04,40.25,419848.0,39.627,39.8545,39.5974,39.8051,419848.0
2020-07-07 09:30:00,40.18,40.57,40.02,40.39,690924.0,39.7358,40.1215,39.5776,39.9435,690924.0
2020-07-07 10:00:00,40.38,40.84,40.36,40.77,313768.0,39.9336,40.3885,39.9138,40.3193,313768.0
2020-07-07 10:30:00,40.77,40.88,40.59,40.8,288432.0,40.3193,40.4281,40.1413,40.349,288432.0
2020-07-07 11:00:00,40.83,41.04,40.77,40.99,219140.0,40.3786,40.5863,40.3193,40.5369,219140.0
2020-07-07 11:30:00,40.99,41.02,40.71,40.77,231752.0,40.5369,40.5665,40.26,40.3193,231752.0
2020-07-07 12:00:00,40.77,40.82,40.45,40.55,187560.0,40.3193,40.3688,40.0028,40.1017,187560.0
2020-07-07 12:30:00,40.52,40.63,40.43,40.61,133820.0,40.0721,40.1809,39.9831,40.1611,133820.0
2020-07-07 13:00:00,40.6,40.65,40.33,40.49,479932.0,40.1512,40.2006,39.8842,40.0424,479932.0
2020-07-07 13:30:00,40.47,40.58,40.35,40.43,234176.0,40.0226,40.1314,39.904,39.9831,234176.0
2020-07-07 14:00:00,40.41,40.44,40.22,40.24,163324.0,39.9633,39.993,39.7754,39.7952,163324.0
2020-07-07 14:30:00,40.21,40.23,40.05,40.23,300012.0,39.7655,39.7853,39.6073,39.7853,300012.0
2020-07-07 15:00:00,40.22,40.22,39.93,40.09,386728.0,39.7754,39.7754,39.4886,39.6468,386728.0
2020-07-07 15:30:00,40.08,40.18,39.63,39.71,633336.0,39.6369,39.7358,39.1919,39.271,633336.0
2020-07-08 09:30:00,40.14,40.56,40.09,40.55,524400.0,39.6963,40.1116,39.6468,40.1017,524400.0
2020-07-08 10:00:00,40.56,40.63,40.34,40.37,278720.0,40.1116,40.1809,39.8941,39.9237,278720.0
2020-07-08 10:30:00,40.35,40.57,40.34,40.56,157288.0,39.904,40.1215,39.8941,40.1116,157288.0
2020-07-08 11:00:00,40.57,40.57,39.68,39.93,499304.0,40.1215,40.1215,39.2414,39.4886,499304.0
2020-07-08 11:30:00,39.92,40.26,39.92,40.24,289444.0,39.4787,39.8149,39.4787,39.7952,289444.0
2020-07-08 12:00:00,40.29,40.4,40.21,40.35,216804.0,39.8446,39.9534,39.7655,39.904,216804.0
2020-07-08 12:30:00,40.37,40.52,40.24,40.52,140924.0,39.9237,40.0721,39.7952,40.0721,140924.0
2020-07-08 13:00:00,40.53,40.53,40.18,40.29,128304.0,40.082,40.082,39.7358,39.8446,128304.0
2020-07-08 13:30:00,40.31,40.42,40.12,40.19,95848.0,39.8644,39.9732,39.6765,39.7457,95848.0
2020-07-08 14:00:00,40.17,40.34,40.06,40.29,206472.0,39.7259,39.8941,39.6172,39.8446,206472.0
2020-07-08 14:30:00,40.27,40.37,40.08,40.34,270336.0,39.8248,39.9237,39.6369,39.8941,270336.0
2020-07-08 15:00:00,40.35,40.65,40.33,40.56,274916.0,39.904,40.2006,39.8842,40.1116,274916.0
2020-07-08 15:30:00,40.56,40.77,40.47,40.74,388952.0,40.1116,40.3193,40.0226,40.2896,388952.0
2020-07-09 09:30:00,41.34,41.44,41.01,41.32,608176.0,40.883,40.9819,40.5567,40.8632,608176.0
2020-07-09 10:00:00,41.34,41.42,40.93,41.16,319744.0,40.883,40.9621,40.4775,40.705,319744.0
2020-07-09 10:30:00,41.22,41.27,40.24,40.27,564852.0,40.7643,40.8138,39.7952,39.8248,564852.0
2020-07-09 11:00:00,40.27,40.51,40.02,40.35,834936.0,39.8248,40.0622,39.5776,39.904,834936.0
2020-07-09 11:30:00,40.35,40.57,40.19,40.51,859500.0,39.904,40.1215,39.7457,40.0622,859500.0
2020-07-09 12:00:00,40.48,40.87,40.48,40.76,250124.0,40.0325,40.4182,40.0325,40.3094,250124.0
2020-07-09 12:30:00,40.73,41.0,40.7,40.94,158892.0,40.2797,40.5468,40.2501,40.4874,158892.0
2020-07-09 13:00:00,40.93,41.24,40.91,41.1,323072.0,40.4775,40.7841,40.4578,40.6457,323072.0
2020-07-09 13:30:00,41.1,41.19,40.89,40.95,92340.0,40.6457,40.7347,40.438,40.4973,92340.0
2020-07-09 14:00:00,40.9,41.29,40.87,41.27,235008.0,40.4479,40.8336,40.4182,40.8138,235008.0
2020-07-09 14:30:00,41.29,41.45,41.19,41.44,179708.0,40.8336,40.9918,40.7347,40.9819,179708.0
2020-07-09 15:00:00,41.44,41.67,41.2,41.2,403060.0,40.9819,41.2094,40.7446,40.7446,403060.0
2020-07-09 15:30:00,41.19,41.58,41.03,41.41,612120.0,40.7347,41.1204,40.5764,40.9522,612120.0
2020-07-10 09:30:00,41.34,41.44,40.77,40.94,1015880.0,40.883,40.9819,40.3193,40.4874,1015880.0
2020-07-10 10:00:00,40.87,41.26,40.52,41.2,500876.0,40.4182,40.8039,40.0721,40.7446,500876.0
2020-07-10 10:30:00,41.21,41.37,41.06,41.21,453264.0,40.7544,40.9127,40.6061,40.7544,453264.0
2020-07-10 11:00:00,41.22,41.35,41.06,41.28,185296.0,40.7643,40.8929,40.6061,40.8237,185296.0
2020-07-10 11:30:00,41.27,41.46,41.2,41.41,255276.0,40.8138,41.0017,40.7446,40.9522,255276.0
2020-07-10 12:00:00,41.41,41.43,41.21,41.26,201524.0,40.9522,40.972,40.7544,40.8039,201524.0
2020-07-10 12:30:00,41.22,41.42,41.2,41.39,221436.0,40.7643,40.9621,40.7446,40.9325,221436.0
2020-07-10 13:00:00,41.4,41.63,41.37,41.59,160312.0,40.9423,41.1698,40.9127,41.1302,160312.0
2020-07-10 13:30:00,41.58,41.66,41.45,41.58,182640.0,41.1204,41.1995,40.9918,41.1204,182640.0
2020-07-10 14:00:00,41.63,41.65,41.48,41.54,72300.0,41.1698,41.1896,41.0215,41.0808,72300.0
2020-07-10 14:30:00,41.54,41.8,41.54,41.79,96612.0,41.0808,41.3379,41.0808,41.328,96612.0
2020-07-10 15:00:00,41.73,41.92,41.71,41.9,174488.0,41.2687,41.4566,41.2489,41.4368,174488.0
2020-07-10 15:30:00,41.9,42.08,41.81,42.03,282148.0,41.4368,41.6148,41.3478,41.5654,282148.0
2020-07-13 09:30:00,42.92,43.38,42.86,43.13,761272.0,42.4455,42.9005,42.3862,42.6532,761272.0
2020-07-13 10:00:00,43.14,43.41,42.97,43.41,294896.0,42.6631,42.9301,42.495,42.9301,294896.0
2020-07-13 10:30:00,43.4,43.63,43.22,43.61,251912.0,42.9202,43.1477,42.7422,43.1279,251912.0
2020-07-13 11:00:00,43.6,43.84,43.57,43.82,206500.0,43.118,43.3554,43.0884,43.3356,206500.0
2020-07-13 11:30:00,43.82,43.85,43.53,43.66,250780.0,43.3356,43.3653,43.0488,43.1774,250780.0
2020-07-13 12:00:00,43.65,43.72,43.55,43.64,259176.0,43.1675,43.2367,43.0686,43.1576,259176.0
2020-07-13 12:30:00,43.65,43.65,43.12,43.13,294624.0,43.1675,43.1675,42.6433,42.6532,294624.0
2020-07-13 13:00:00,43.14,43.47,43.13,43.47,206960.0,42.6631,42.9895,42.6532,42.9895,206960.0
2020-07-13 13:30:00,43.47,43.51,42.96,42.96,270504.0,42.9895,43.029,42.4851,42.4851,270504.0
2020-07-13 14:00:00,42.98,43.07,42.0,42.1,835364.0,42.5049,42.5939,41.5357,41.6346,835364.0
2020-07-13 14:30:00,42.07,42.48,41.7,42.36,705600.0,41.6049,42.0104,41.239,41.8917,705600.0
2020-07-13 15:00:00,42.32,42.32,41.05,41.09,1207796.0,41.8522,41.8522,40.5962,40.6358,1207796.0
2020-07-13 15:30:00,41.1,41.17,40.01,40.27,1464952.0,40.6457,40.7149,39.5677,39.8248,1464952.0
2020-07-14 09:30:00,39.49,40.52,38.68,39.35,1575532.0,39.0535,40.0721,38.2524,38.915,1575532.0
2020-07-14 10:00:00,39.32,39.42,38.48,39.31,1317524.0,38.8853,38.9842,38.0546,38.8754,1317524.0
2020-07-14 10:30:00,39.31,40.07,39.31,39.56,823504.0,38.8754,39.627,38.8754,39.1227,823504.0
2020-07-14 11:00:00,39.66,39.93,39.26,39.83,667300.0,39.2216,39.4886,38.826,39.3897,667300.0
2020-07-14 11:30:00,39.82,40.31,39.73,39.99,614636.0,39.3798,39.8644,39.2908,39.5479,614636.0
2020-07-14 12:00:00,40.04,40.34,39.84,40.05,547856.0,39.5974,39.8941,39.3996,39.6073,547856.0
2020-07-14 12:30:00,40.14,40.24,39.68,39.76,352508.0,39.6963,39.7952,39.2414,39.3205,352508.0
2020-07-14 13:00:00,39.78,39.98,39.45,39.89,495300.0,39.3403,39.538,39.0139,39.449,495300.0
2020-07-14 13:30:00,39.89,40.46,39.87,40.25,587232.0,39.449,40.0127,39.4293,39.8051,587232.0
2020-07-14 14:00:00,40.24,40.57,40.12,40.45,574184.0,39.7952,40.1215,39.6765,40.0028,574184.0
2020-07-14 14:30:00,40.5,40.54,40.11,40.36,384212.0,40.0523,40.0919,39.6666,39.9138,384212.0
2020-07-14 15:00:00,40.39,40.41,39.74,40.31,723616.0,39.9435,39.9633,39.3007,39.8644,723616.0
2020-07-14 15:30:00,40.3,40.97,40.24,40.86,703408.0,39.8545,40.5171,39.7952,40.4083,703408.0
2020-07-15 09:30:00,41.25,41.57,40.9,41.12,931384.0,40.794,41.1105,40.4479,40.6654,931384.0
2020-07-15 10:00:00,41.14,41.39,40.96,41.34,405468.0,40.6852,40.9325,40.5072,40.883,405468.0
2020-07-15 10:30:00,41.34,41.51,41.09,41.09,450220.0,40.883,41.0511,40.6358,40.6358,450220.0
2020-07-15 11:00:00,41.14,41.15,40.44,40.85,513660.0,40.6852,40.6951,39.993,40.3984,513660.0
2020-07-15 11:30:00,40.82,40.89,40.13,40.13,514436.0,40.3688,40.438,39.6864,39.6864,514436.0
2020-07-15 12:00:00,40.09,40.44,39.94,40.42,589180.0,39.6468,39.993,39.4985,39.9732,589180.0
2020-07-15 12:30:00,40.38,40.68,40.15,40.66,402004.0,39.9336,40.2303,39.7062,40.2105,402004.0
2020-07-15 13:00:00,40.65,40.81,40.44,40.7,368072.0,40.2006,40.3589,39.993,40.2501,368072.0
2020-07-15 13:30:00,40.72,40.84,40.6,40.64,308248.0,40.2699,40.3885,40.1512,40.1907,308248.0
2020-07-15 14:00:00,40.64,41.13,40.57,41.03,665064.0,40.1907,40.6753,40.1215,40.5764,665064.0
2020-07-15 14:30:00,41.03,41.11,40.69,40.74,261996.0,40.5764,40.6555,40.2402,40.2896,261996.0
2020-07-15 15:00:00,40.72,40.91,40.47,40.91,463400.0,40.2699,40.4578,40.0226,40.4578,463400.0
2020-07-15 15:30:00,40.9,41.06,40.78,40.95,393488.0,40.4479,40.6061,40.3292,40.4973,393488.0
2020-07-16 09:30:00,40.07,40.29,39.83,39.94,760252.0,39.627,39.8446,39.3897,39.4985,760252.0
2020-07-16 10:00:00,39.96,40.02,39.58,39.86,537936.0,39.5183,39.5776,39.1425,39.4194,537936.0
2020-07-16 10:30:00,39.85,40.06,39.55,39.63,519392.0,39.4095,39.6172,39.1128,39.1919,519392.0
2020-07-16 11:00:00,39.61,39.69,39.35,39.61,647164.0,39.1721,39.2512,38.915,39.1721,647164.0
2020-07-16 11:30:00,39.6,39.85,39.55,39.85,339748.0,39.1622,39.4095,39.1128,39.4095,339748.0
2020-07-16 12:00:00,39.85,39.97,39.7,39.76,267084.0,39.4095,39.5282,39.2611,39.3205,267084.0
2020-07-16 12:30:00,39.77,40.09,39.77,39.96,154344.0,39.3304,39.6468,39.3304,39.5183,154344.0
2020-07-16 13:00:00,39.98,40.37,39.97,40.37,160348.0,39.538,39.9237,39.5282,39.9237,160348.0
2020-07-16 13:30:00,40.38,40.38,40.13,40.19,233240.0,39.9336,39.9336,39.6864,39.7457,233240.0
2020-07-16 14:00:00,40.27,40.48,40.25,40.45,181224.0,39.8248,40.0325,39.8051,40.0028,181224.0
2020-07-16 14:30:00,40.47,40.48,40.07,40.12,192968.0,40.0226,40.0325,39.627,39.6765,192968.0
2020-07-16 15:00:00,40.11,40.5,40.04,40.5,253152.0,39.6666,40.0523,39.5974,40.0523,253152.0
2020-07-16 15:30:00,40.48,40.64,40.21,40.39,507656.0,40.0325,40.1907,39.7655,39.9435,507656.0
2020-07-17 09:30:00,40.63,40.68,40.05,40.34,522892.0,40.1809,40.2303,39.6073,39.8941,522892.0
2020-07-17 10:00:00,40.31,40.4,39.84,39.91,348964.0,39.8644,39.9534,39.3996,39.4688,348964.0
2020-07-17 10:30:00,39.97,40.26,39.85,40.25,171016.0,39.5282,39.8149,39.4095,39.8051,171016.0
2020-07-17 11:00:00,40.24,40.45,40.23,40.4,243116.0,39.7952,40.0028,39.7853,39.9534,243116.0
2020-07-17 11:30:00,40.41,40.43,40.14,40.4,150988.0,39.9633,39.9831,39.6963,39.9534,150988.0
2020-07-17 12:00:00,40.4,40.52,40.37,40.42,163116.0,39.9534,40.0721,39.9237,39.9732,163116.0
2020-07-17 12:30:00,40.43,40.48,40.31,40.34,81836.0,39.9831,40.0325,39.8644,39.8941,81836.0
2020-07-17 13:00:00,40.34,40.46,40.22,40.39,172196.0,39.8941,40.0127,39.7754,39.9435,172196.0
2020-07-17 13:30:00,40.38,40.39,40.28,40.35,121516.0,39.9336,39.9435,39.8347,39.904,121516.0
2020-07-17 14:00:00,40.34,40.64,40.34,40.55,210180.0,39.8941,40.1907,39.8941,40.1017,210180.0
2020-07-17 14:30:00,40.52,40.75,40.5,40.69,244024.0,40.0721,40.2995,40.0523,40.2402,244024.0
2020-07-17 15:00:00,40.67,40.7,40.51,40.68,201512.0,40.2204,40.2501,40.0622,40.2303,201512.0
2020-07-17 15:30:00,40.68,40.81,40.47,40.54,305416.0,40.2303,40.3589,40.0226,40.0919,305416.0
2020-07-20 09:30:00,40.75,41.0,40.33,40.89,560320.0,40.2995,40.5468,39.8842,40.438,560320.0
2020-07-20 10:00:00,40.94,41.56,40.83,41.53,519088.0,40.4874,41.1006,40.3786,41.0709,519088.0
2020-07-20 10:30:00,41.57,41.62,41.4,41.43,160544.0,41.1105,41.1599,40.9423,40.972,160544.0
2020-07-20 11:00:00,41.47,41.72,41.4,41.71,215332.0,41.0116,41.2588,40.9423,41.2489,215332.0
2020-07-20 11:30:00,41.72,41.88,41.68,41.85,151448.0,41.2588,41.417,41.2192,41.3874,151448.0
2020-07-20 12:00:00,41.84,41.97,41.73,41.85,182664.0,41.3775,41.506,41.2687,41.3874,182664.0
2020-07-20 12:30:00,41.87,42.06,41.81,42.05,121840.0,41.4071,41.595,41.3478,41.5852,121840.0
2020-07-20 13:00:00,42.04,42.1,42.01,42.09,174408.0,41.5753,41.6346,41.5456,41.6247,174408.0
2020-07-20 13:30:00,42.09,42.29,42.07,42.14,103156.0,41.6247,41.8225,41.6049,41.6742,103156.0
2020-07-20 14:00:00,42.17,42.36,42.13,42.34,153844.0,41.7038,41.8917,41.6643,41.872,153844.0
2020-07-20 14:30:00,42.33,42.52,42.32,42.5,104656.0,41.8621,42.05,41.8522,42.0302,104656.0
2020-07-20 15:00:00,42.49,42.79,42.47,42.76,202476.0,42.0203,42.317,42.0005,42.2873,202476.0
2020-07-20 15:30:00,42.78,43.02,42.78,42.87,360236.0,42.3071,42.5444,42.3071,42.3961,360236.0
2020-07-21 09:30:00,43.35,43.36,42.6,42.92,946344.0,42.8708,42.8807,42.1291,42.4455,946344.0
2020-07-21 10:00:00,42.89,42.97,42.42,42.55,737408.0,42.4159,42.495,41.9511,42.0796,737408.0
2020-07-21 10:30:00,42.6,42.67,42.25,42.51,516344.0,42.1291,42.1983,41.7829,42.0401,516344.0
2020-07-21 11:00:00,42.54,42.63,42.18,42.4,373536.0,42.0697,42.1587,41.7137,41.9313,373536.0
2020-07-21 11:30:00,42.45,42.52,42.02,42.15,193964.0,41.9807,42.05,41.5555,41.6841,193964.0
2020-07-21 12:00:00,42.16,42.25,42.0,42.2,194724.0,41.6939,41.7829,41.5357,41.7335,194724.0
2020-07-21 12:30:00,42.19,42.3,42.07,42.3,134556.0,41.7236,41.8324,41.6049,41.8324,134556.0
2020-07-21 13:00:00,42.3,42.35,42.03,42.35,139172.0,41.8324,41.8818,41.5654,41.8818,139172.0
2020-07-21 13:30:00,42.33,42.63,42.33,42.53,264396.0,41.8621,42.1587,41.8621,42.0599,264396.0
2020-07-21 14:00:00,42.55,42.82,42.55,42.7,170276.0,42.0796,42.3466,42.0796,42.228,170276.0
2020-07-21 14:30:00,42.7,42.7,42.47,42.54,168068.0,42.228,42.228,42.0005,42.0697,168068.0
2020-07-21 15:00:00,42.56,42.56,41.93,42.01,422568.0,42.0895,42.0895,41.4665,41.5456,422568.0
2020-07-21 15:30:00,42.02,42.13,41.66,41.95,654964.0,41.5555,41.6643,41.1995,41.4863,654964.0
2020-07-22 09:30:00,42.07,42.5,42.0,42.35,670492.0,41.6049,42.0302,41.5357,41.8818,670492.0
2020-07-22 10:00:00,42.36,42.52,42.13,42.18,157972.0,41.8917,42.05,41.6643,41.7137,157972.0
2020-07-22 10:30:00,42.12,42.21,41.66,41.75,311608.0,41.6544,41.7434,41.1995,41.2885,311608.0
2020-07-22 11:00:00,41.74,41.9,41.47,41.89,525208.0,41.2786,41.4368,41.0116,41.4269,525208.0
2020-07-22 11:30:00,41.9,42.09,41.88,42.01,255596.0,41.4368,41.6247,41.417,41.5456,255596.0
2020-07-22 12:00:00,42.05,42.24,41.9,42.15,180704.0,41.5852,41.7731,41.4368,41.6841,180704.0
2020-07-22 12:30:00,42.18,42.18,41.92,42.0,63616.0,41.7137,41.7137,41.4566,41.5357,63616.0
2020-07-22 13:00:00,41.99,42.08,41.88,41.93,176672.0,41.5258,41.6148,41.417,41.4665,176672.0
2020-07-22 13:30:00,41.96,41.96,41.64,41.66,242288.0,41.4962,41.4962,41.1797,41.1995,242288.0
2020-07-22 14:00:00,41.71,41.85,41.71,41.84,97612.0,41.2489,41.3874,41.2489,41.3775,97612.0
2020-07-22 14:30:00,41.82,41.98,41.75,41.88,164428.0,41.3577,41.5159,41.2885,41.417,164428.0
2020-07-22 15:00:00,41.9,42.2,41.9,41.96,203368.0,41.4368,41.7335,41.4368,41.4962,203368.0
2020-07-22 15:30:00,42.0,42.36,41.95,42.24,364296.0,41.5357,41.8917,41.4863,41.7731,364296.0
2020-07-23 09:30:00,42.09,42.29,41.77,42.12,542176.0,41.6247,41.8225,41.3083,41.6544,542176.0
2020-07-23 10:00:00,42.08,42.19,41.55,41.87,291696.0,41.6148,41.7236,41.0907,41.4071,291696.0
2020-07-23 10:30:00,41.91,42.13,41.82,41.83,170348.0,41.4467,41.6643,41.3577,41.3676,170348.0
2020-07-23 11:00:00,41.87,41.98,41.67,41.85,231776.0,41.4071,41.5159,41.2094,41.3874,231776.0
2020-07-23 11:30:00,41.89,41.95,41.69,41.71,301648.0,41.4269,41.4863,41.2291,41.2489,301648.0
2020-07-23 12:00:00,41.7,41.7,41.03,41.1,557200.0,41.239,41.239,40.5764,40.6457,557200.0
2020-07-23 12:30:00,41.1,41.17,40.62,40.91,886920.0,40.6457,40.7149,40.171,40.4578,886920.0
2020-07-23 13:00:00,40.88,41.13,40.62,40.76,501512.0,40.4281,40.6753,40.171,40.3094,501512.0
2020-07-23 13:30:00,40.71,40.8,40.02,40.26,793584.0,40.26,40.349,39.5776,39.8149,793584.0
2020-07-23 14:00:00,40.24,40.27,39.56,40.04,1001352.0,39.7952,39.8248,39.1227,39.5974,1001352.0
2020-07-23 14:30:00,40.01,40.2,39.73,40.07,635148.0,39.5677,39.7556,39.2908,39.627,635148.0
2020-07-23 15:00:00,40.12,40.17,39.74,39.92,525204.0,39.6765,39.7259,39.3007,39.4787,525204.0
2020-07-23 15:30:00,39.92,40.13,39.7,40.0,772432.0,39.4787,39.6864,39.2611,39.5578,772432.0
2020-07-24 09:30:00,38.81,38.94,37.95,38.56,1399724.0,38.381,38.5095,37.5305,38.1337,1399724.0
2020-07-24 10:00:00,38.59,39.16,38.52,39.07,657008.0,38.1634,38.7271,38.0942,38.6381,657008.0
2020-07-24 10:30:00,39.08,39.49,38.64,39.49,488260.0,38.648,39.0535,38.2129,39.0535,488260.0
2020-07-24 11:00:00,39.47,39.69,39.26,39.65,401316.0,39.0337,39.2512,38.826,39.2117,401316.0
2020-07-24 11:30:00,39.62,39.66,39.24,39.52,300784.0,39.182,39.2216,38.8062,39.0831,300784.0
2020-07-24 12:00:00,39.5,39.52,38.97,39.24,548648.0,39.0633,39.0831,38.5392,38.8062,548648.0
2020-07-24 12:30:00,39.23,39.26,38.86,38.93,600992.0,38.7963,38.826,38.4304,38.4996,600992.0
2020-07-24 13:00:00,38.93,39.09,38.57,38.95,465708.0,38.4996,38.6579,38.1436,38.5194,465708.0
2020-07-24 13:30:00,38.93,39.34,38.82,39.25,192560.0,38.4996,38.9051,38.3909,38.8161,192560.0
2020-07-24 14:00:00,39.27,39.54,39.22,39.54,205748.0,38.8359,39.1029,38.7864,39.1029,205748.0
2020-07-24 14:30:00,39.54,39.54,39.15,39.29,539464.0,39.1029,39.1029,38.7172,38.8557,539464.0
2020-07-24 15:00:00,39.29,39.49,39.04,39.05,225992.0,38.8557,39.0535,38.6084,38.6183,225992.0
2020-07-24 15:30:00,39.04,39.29,38.92,39.26,576920.0,38.6084,38.8557,38.4898,38.826,576920.0
2020-07-27 09:30:00,39.79,40.4,39.57,40.33,1098868.0,39.3501,39.9534,39.1326,39.8842,1098868.0
2020-07-27 10:00:00,40.36,40.46,39.99,40.09,372168.0,39.9138,40.0127,39.5479,39.6468,372168.0
2020-07-27 10:30:00,40.07,40.31,40.04,40.18,247052.0,39.627,39.8644,39.5974,39.7358,247052.0
2020-07-27 11:00:00,40.17,40.2,39.67,39.74,481588.0,39.7259,39.7556,39.2315,39.3007,481588.0
2020-07-27 11:30:00,39.75,39.95,39.54,39.92,324904.0,39.3106,39.5084,39.1029,39.4787,324904.0
2020-07-27 12:00:00,39.89,40.04,39.82,39.94,202948.0,39.449,39.5974,39.3798,39.4985,202948.0
2020-07-27 12:30:00,39.94,40.14,39.88,40.13,155996.0,39.4985,39.6963,39.4391,39.6864,155996.0
2020-07-27 13:00:00,40.13,40.29,40.12,40.28,115932.0,39.6864,39.8446,39.6765,39.8347,115932.0
2020-07-27 13:30:00,40.28,40.29,40.21,40.25,138080.0,39.8347,39.8446,39.7655,39.8051,138080.0
2020-07-27 14:00:00,40.28,40.56,40.27,40.5,223152.0,39.8347,40.1116,39.8248,40.0523,223152.0
2020-07-27 14:30:00,40.55,40.6,40.34,40.39,186392.0,40.1017,40.1512,39.8941,39.9435,186392.0
2020-07-27 15:00:00,40.4,40.77,40.39,40.73,428812.0,39.9534,40.3193,39.9435,40.2797,428812.0
2020-07-27 15:30:00,40.77,40.77,40.58,40.65,289520.0,40.3193,40.3193,40.1314,40.2006,289520.0
2020-07-28 09:30:00,40.4,40.52,39.86,40.1,667224.0,39.9534,40.0721,39.4194,39.6567,667224.0
2020-07-28 10:00:00,40.04,40.35,39.99,40.29,213416.0,39.5974,39.904,39.5479,39.8446,213416.0
2020-07-28 10:30:00,40.33,40.41,40.09,40.39,203512.0,39.8842,39.9633,39.6468,39.9435,203512.0
2020-07-28 11:00:00,40.38,40.45,40.12,40.35,256264.0,39.9336,40.0028,39.6765,39.904,256264.0
2020-07-28 11:30:00,40.37,40.57,40.31,40.31,130692.0,39.9237,40.1215,39.8644,39.8644,130692.0
2020-07-28 12:00:00,40.29,40.36,40.16,40.33,176436.0,39.8446,39.9138,39.7161,39.8842,176436.0
2020-07-28 12:30:00,40.31,40.44,40.26,40.42,66068.0,39.8644,39.993,39.8149,39.9732,66068.0
2020-07-28 13:00:00,40.45,40.48,40.29,40.41,113536.0,40.0028,40.0325,39.8446,39.9633,113536.0
2020-07-28 13:30:00,40.43,40.56,40.42,40.48,104876.0,39.9831,40.1116,39.9732,40.0325,104876.0
2020-07-28 14:00:00,40.44,40.44,40.25,40.25,98552.0,39.993,39.993,39.8051,39.8051,98552.0
2020-07-28 14:30:00,40.29,40.32,40.15,40.17,180280.0,39.8446,39.8743,39.7062,39.7259,180280.0
2020-07-28 15:00:00,40.2,40.2,39.79,39.86,428768.0,39.7556,39.7556,39.3501,39.4194,428768.0
2020-07-28 15:30:00,39.84,39.96,39.53,39.61,537324.0,39.3996,39.5183,39.093,39.1721,537324.0
2020-07-29 09:30:00,40.09,40.26,39.96,40.16,482408.0,39.6468,39.8149,39.5183,39.7161,482408.0
2020-07-29 10:00:00,40.2,40.41,40.2,40.33,349280.0,39.7556,39.9633,39.7556,39.8842,349280.0
2020-07-29 10:30:00,40.32,40.51,40.32,40.45,105928.0,39.8743,40.0622,39.8743,40.0028,105928.0
2020-07-29 11:00:00,40.47,40.49,40.32,40.47,108896.0,40.0226,40.0424,39.8743,40.0226,108896.0
2020-07-29 11:30:00,40.47,40.5,40.36,40.38,114956.0,40.0226,40.0523,39.9138,39.9336,114956.0
2020-07-29 12:00:00,40.35,40.35,40.07,40.27,125100.0,39.904,39.904,39.627,39.8248,125100.0
2020-07-29 12:30:00,40.26,40.42,40.26,40.35,62644.0,39.8149,39.9732,39.8149,39.904,62644.0
2020-07-29 13:00:00,40.38,40.41,40.22,40.38,75064.0,39.9336,39.9633,39.7754,39.9336,75064.0
2020-07-29 13:30:00,40.35,40.39,40.29,40.29,46640.0,39.904,39.9435,39.8446,39.8446,46640.0
2020-07-29 14:00:00,40.29,40.47,40.21,40.44,113948.0,39.8446,40.0226,39.7655,39.993,113948.0
2020-07-29 14:30:00,40.47,40.81,40.45,40.45,419452.0,40.0226,40.3589,40.0028,40.0028,419452.0
2020-07-29 15:00:00,40.47,40.67,40.25,40.57,493368.0,40.0226,40.2204,39.8051,40.1215,493368.0
2020-07-29 15:30:00,40.57,40.71,40.45,40.58,346480.0,40.1215,40.26,40.0028,40.1314,346480.0
2020-07-30 09:30:00,39.91,40.32,39.66,39.73,666800.0,39.4688,39.8743,39.2216,39.2908,666800.0
2020-07-30 10:00:00,39.74,39.99,39.54,39.84,404808.0,39.3007,39.5479,39.1029,39.3996,404808.0
2020-07-30 10:30:00,39.83,40.15,39.81,40.11,403340.0,39.3897,39.7062,39.3699,39.6666,403340.0
2020-07-30 11:00:00,40.12,40.37,40.03,40.23,452148.0,39.6765,39.9237,39.5875,39.7853,452148.0
2020-07-30 11:30:00,40.27,40.7,40.24,40.6,186932.0,39.8248,40.2501,39.7952,40.1512,186932.0
2020-07-30 12:00:00,40.63,40.97,40.52,40.81,488572.0,40.1809,40.5171,40.0721,40.3589,488572.0
2020-07-30 12:30:00,40.82,40.88,40.73,40.84,88964.0,40.3688,40.4281,40.2797,40.3885,88964.0
2020-07-30 13:00:00,40.83,41.07,40.78,40.94,189244.0,40.3786,40.616,40.3292,40.4874,189244.0
2020-07-30 13:30:00,40.94,41.0,40.73,40.99,96640.0,40.4874,40.5468,40.2797,40.5369,96640.0
2020-07-30 14:00:00,40.98,41.02,40.74,40.85,101620.0,40.527,40.5665,40.2896,40.3984,101620.0
2020-07-30 14:30:00,40.88,41.09,40.87,40.98,133788.0,40.4281,40.6358,40.4182,40.527,133788.0
2020-07-30 15:00:00,41.01,41.12,40.81,41.1,166540.0,40.5567,40.6654,40.3589,40.6457,166540.0
2020-07-30 15:30:00,41.11,41.13,40.87,40.96,239760.0,40.6555,40.6753,40.4182,40.5072,239760.0
2020-07-31 09:30:00,42.43,42.46,41.56,41.86,1150112.0,41.961,41.9906,41.1006,41.3973,1150112.0
2020-07-31 10:00:00,41.85,41.85,41.05,41.29,558680.0,41.3874,41.3874,40.5962,40.8336,558680.0
2020-07-31 10:30:00,41.2,41.56,41.2,41.53,299444.0,40.7446,41.1006,40.7446,41.0709,299444.0
2020-07-31 11:00:00,41.53,41.92,41.47,41.79,254432.0,41.0709,41.4566,41.0116,41.328,254432.0
2020-07-31 11:30:00,41.84,41.88,41.5,41.59,291624.0,41.3775,41.417,41.0412,41.1302,291624.0
2020-07-31 12:00:00,41.61,41.62,41.24,41.42,218700.0,41.15,41.1599,40.7841,40.9621,218700.0
2020-07-31 12:30:00,41.39,41.41,40.88,40.99,351848.0,40.9325,40.9522,40.4281,40.5369,351848.0
2020-07-31 13:00:00,40.99,41.42,40.97,41.42,253012.0,40.5369,40.9621,40.5171,40.9621,253012.0
2020-07-31 13:30:00,41.38,41.47,41.23,41.29,174596.0,40.9226,41.0116,40.7742,40.8336,174596.0
2020-07-31 14:00:00,41.29,41.41,41.05,41.27,326660.0,40.8336,40.9522,40.5962,40.8138,326660.0
2020-07-31 14:30:00,41.31,41.74,41.3,41.7,252340.0,40.8533,41.2786,40.8434,41.239,252340.0
2020-07-31 15:00:00,41.7,42.1,41.62,42.0,482040.0,41.239,41.6346,41.1599,41.5357,482040.0
2020-07-31 15:30:00,41.99,42.43,41.99,42.42,590520.0,41.5258,41.961,41.5258,41.9511,590520.0
2020-08-03 09:30:00,43.14,43.6,43.08,43.5,695652.0,42.6631,43.118,42.6038,43.0191,695652.0
2020-08-03 10:00:00,43.56,43.75,43.31,43.44,350612.0,43.0785,43.2664,42.8312,42.9598,350612.0
2020-08-03 10:30:00,43.47,43.52,43.16,43.31,237068.0,42.9895,43.0389,42.6829,42.8312,237068.0
2020-08-03 11:00:00,43.31,43.59,43.29,43.51,120500.0,42.8312,43.1081,42.8115,43.029,120500.0
2020-08-03 11:30:00,43.55,43.64,43.46,43.64,121112.0,43.0686,43.1576,42.9796,43.1576,121112.0
2020-08-03 12:00:00,43.64,43.64,43.49,43.63,46740.0,43.1576,43.1576,43.0092,43.1477,46740.0
2020-08-03 12:30:00,43.6,43.65,43.46,43.5,92440.0,43.118,43.1675,42.9796,43.0191,92440.0
2020-08-03 13:00:00,43.58,43.68,43.52,43.55,53684.0,43.0982,43.1971,43.0389,43.0686,53684.0
2020-08-03 13:30:00,43.55,43.59,43.42,43.51,120364.0,43.0686,43.1081,42.94,43.029,120364.0
2020-08-03 14:00:00,43.51,43.69,43.45,43.68,69100.0,43.029,43.207,42.9697,43.1971,69100.0
2020-08-03 14:30:00,43.69,43.8,43.66,43.73,147144.0,43.207,43.3158,43.1774,43.2466,147144.0
2020-08-03 15:00:00,43.7,43.74,43.36,43.54,388856.0,43.2169,43.2565,42.8807,43.0587,388856.0
2020-08-03 15:30:00,43.56,43.72,43.38,43.52,682504.0,43.0785,43.2367,42.9005,43.0389,682504.0
2020-08-04 09:30:00,43.35,43.75,43.27,43.71,732140.0,42.8708,43.2664,42.7917,43.2268,732140.0
2020-08-04 10:00:00,43.67,43.87,43.66,43.67,276332.0,43.1872,43.385,43.1774,43.1872,276332.0
2020-08-04 10:30:00,43.68,43.79,43.61,43.63,191560.0,43.1971,43.3059,43.1279,43.1477,191560.0
2020-08-04 11:00:00,43.62,43.67,43.37,43.49,175956.0,43.1378,43.1872,42.8906,43.0092,175956.0
2020-08-04 11:30:00,43.5,43.58,43.45,43.57,83584.0,43.0191,43.0982,42.9697,43.0884,83584.0
2020-08-04 12:00:00,43.59,43.6,43.3,43.5,152856.0,43.1081,43.118,42.8213,43.0191,152856.0
2020-08-04 12:30:00,43.49,43.53,43.36,43.42,150064.0,43.0092,43.0488,42.8807,42.94,150064.0
2020-08-04 13:00:00,43.42,43.65,43.34,43.6,211036.0,42.94,43.1675,42.8609,43.118,211036.0
2020-08-04 13:30:00,43.63,43.72,43.58,43.68,81516.0,43.1477,43.2367,43.0982,43.1971,81516.0
2020-08-04 14:00:00,43.68,43.73,43.4,43.4,199160.0,43.1971,43.2466,42.9202,42.9202,199160.0
2020-08-04 14:30:00,43.38,43.46,43.14,43.46,304252.0,42.9005,42.9796,42.6631,42.9796,304252.0
2020-08-04 15:00:00,43.45,43.58,43.38,43.51,155424.0,42.9697,43.0982,42.9005,43.029,155424.0
2020-08-04 15:30:00,43.53,43.88,43.45,43.88,458540.0,43.0488,43.3949,42.9697,43.3949,458540.0
2020-08-05 09:30:00,44.03,44.13,43.68,44.08,454680.0,43.5433,43.6422,43.1971,43.5927,454680.0
2020-08-05 10:00:00,44.11,44.24,44.02,44.15,299992.0,43.6224,43.7509,43.5334,43.6619,299992.0
2020-08-05 10:30:00,44.16,44.16,43.93,44.06,204740.0,43.6718,43.6718,43.4444,43.5729,204740.0
2020-08-05 11:00:00,44.04,44.23,43.99,44.02,187244.0,43.5532,43.7411,43.5037,43.5334,187244.0
2020-08-05 11:30:00,44.04,44.11,43.91,43.96,170920.0,43.5532,43.6224,43.4246,43.474,170920.0
2020-08-05 12:00:00,43.96,44.13,43.96,43.96,139528.0,43.474,43.6422,43.474,43.474,139528.0
2020-08-05 12:30:00,43.95,44.08,43.95,44.02,177216.0,43.4642,43.5927,43.4642,43.5334,177216.0
2020-08-05 13:00:00,44.06,44.13,44.02,44.08,121660.0,43.5729,43.6422,43.5334,43.5927,121660.0
2020-08-05 13:30:00,44.1,44.15,44.05,44.11,85924.0,43.6125,43.6619,43.563,43.6224,85924.0
2020-08-05 14:00:00,44.13,44.18,44.1,44.13,99388.0,43.6422,43.6916,43.6125,43.6422,99388.0
2020-08-05 14:30:00,44.15,44.19,44.0,44.1,149896.0,43.6619,43.7015,43.5136,43.6125,149896.0
2020-08-05 15:00:00,44.09,44.12,43.98,44.05,245120.0,43.6026,43.6323,43.4938,43.563,245120.0
2020-08-05 15:30:00,44.05,44.15,43.79,44.11,394420.0,43.563,43.6619,43.3059,43.6224,394420.0
2020-08-06 09:30:00,44.02,44.18,43.82,44.15,510264.0,43.5334,43.6916,43.3356,43.6619,510264.0
2020-08-06 10:00:00,44.17,44.39,44.1,44.29,233732.0,43.6817,43.8993,43.6125,43.8004,233732.0
2020-08-06 10:30:00,44.3,44.32,43.87,44.12,286332.0,43.8103,43.8301,43.385,43.6323,286332.0
2020-08-06 11:00:00,44.12,44.33,44.07,44.19,212028.0,43.6323,43.84,43.5828,43.7015,212028.0
2020-08-06 11:30:00,44.19,44.31,44.11,44.19,187348.0,43.7015,43.8202,43.6224,43.7015,187348.0
2020-08-06 12:00:00,44.24,44.5,44.22,44.43,168524.0,43.7509,44.0081,43.7312,43.9388,168524.0
2020-08-06 12:30:00,44.41,44.6,44.37,44.58,112928.0,43.9191,44.107,43.8795,44.0872,112928.0
2020-08-06 13:00:00,44.58,44.67,44.51,44.61,114704.0,44.0872,44.1762,44.018,44.1169,114704.0
2020-08-06 13:30:00,44.64,44.78,44.59,44.76,118856.0,44.1465,44.285,44.0971,44.2652,118856.0
2020-08-06 14:00:00,44.77,45.05,44.77,45.03,274652.0,44.2751,44.552,44.2751,44.5322,274652.0
2020-08-06 14:30:00,45.04,45.25,45.04,45.19,223936.0,44.5421,44.7498,44.5421,44.6904,223936.0
2020-08-06 15:00:00,45.21,45.37,45.12,45.24,313980.0,44.7102,44.8685,44.6212,44.7399,313980.0
2020-08-06 15:30:00,45.27,45.31,45.07,45.23,428896.0,44.7696,44.8091,44.5718,44.73,428896.0
2020-08-07 09:30:00,45.06,45.22,44.88,45.16,417924.0,44.5619,44.7201,44.3839,44.6608,417924.0
2020-08-07 10:00:00,45.21,45.21,44.85,45.02,182872.0,44.7102,44.7102,44.3542,44.5223,182872.0
2020-08-07 10:30:00,45.02,45.33,45.01,45.28,252896.0,44.5223,44.8289,44.5124,44.7795,252896.0
2020-08-07 11:00:00,45.31,45.32,44.82,44.82,170332.0,44.8091,44.819,44.3245,44.3245,170332.0
2020-08-07 11:30:00,44.86,44.98,44.58,44.58,150848.0,44.3641,44.4828,44.0872,44.0872,150848.0
2020-08-07 12:00:00,44.59,44.79,44.5,44.76,292632.0,44.0971,44.2949,44.0081,44.2652,292632.0
2020-08-07 12:30:00,44.74,44.83,44.32,44.33,389944.0,44.2454,44.3344,43.8301,43.84,389944.0
2020-08-07 13:00:00,44.29,44.32,43.81,44.03,436672.0,43.8004,43.8301,43.3257,43.5433,436672.0
2020-08-07 13:30:00,44.03,44.24,43.74,43.8,396700.0,43.5433,43.7509,43.2565,43.3158,396700.0
2020-08-07 14:00:00,43.88,44.0,43.48,43.54,318004.0,43.3949,43.5136,42.9993,43.0587,318004.0
2020-08-07 14:30:00,43.56,43.9,43.51,43.89,416512.0,43.0785,43.4147,43.029,43.4048,416512.0
2020-08-07 15:00:00,43.86,44.13,43.79,43.87,367092.0,43.3751,43.6422,43.3059,43.385,367092.0
2020-08-07 15:30:00,43.88,44.32,43.84,44.21,700416.0,43.3949,43.8301,43.3554,43.7213,700416.0
2020-08-10 09:30:00,44.31,44.4,43.72,43.84,1032624.0,43.8202,43.9092,43.2367,43.3554,1032624.0
2020-08-10 10:00:00,43.86,43.88,43.58,43.66,337404.0,43.3751,43.3949,43.0982,43.1774,337404.0
2020-08-10 10:30:00,43.7,43.7,42.77,42.79,886600.0,43.2169,43.2169,42.2972,42.317,886600.0
2020-08-10 11:00:00,42.75,43.31,42.67,43.29,354576.0,42.2774,42.8312,42.1983,42.8115,354576.0
2020-08-10 11:30:00,43.3,43.51,43.13,43.45,284940.0,42.8213,43.029,42.6532,42.9697,284940.0
2020-08-10 12:00:00,43.49,43.54,43.31,43.31,145996.0,43.0092,43.0587,42.8312,42.8312,145996.0
2020-08-10 12:30:00,43.33,43.87,43.3,43.79,328872.0,42.851,43.385,42.8213,43.3059,328872.0
2020-08-10 13:00:00,43.82,44.01,43.78,43.94,144920.0,43.3356,43.5235,43.296,43.4543,144920.0
2020-08-10 13:30:00,43.96,43.96,43.63,43.68,151720.0,43.474,43.474,43.1477,43.1971,151720.0
2020-08-10 14:00:00,43.67,43.84,43.65,43.77,130420.0,43.1872,43.3554,43.1675,43.2861,130420.0
2020-08-10 14:30:00,43.77,43.88,43.54,43.87,158024.0,43.2861,43.3949,43.0587,43.385,158024.0
2020-08-10 15:00:00,43.84,43.96,43.59,43.63,134672.0,43.3554,43.474,43.1081,43.1477,134672.0
2020-08-10 15:30:00,43.62,43.83,43.56,43.82,322800.0,43.1378,43.3455,43.0785,43.3356,322800.0
2020-08-11 09:30:00,43.44,43.52,42.87,43.22,889336.0,42.9598,43.0389,42.3961,42.7422,889336.0
2020-08-11 10:00:00,43.25,43.31,42.76,43.21,723388.0,42.7719,42.8312,42.2873,42.7323,723388.0
2020-08-11 10:30:00,43.19,43.39,42.99,43.27,328680.0,42.7126,42.9103,42.5148,42.7917,328680.0
2020-08-11 11:00:00,43.29,43.78,43.29,43.67,187192.0,42.8115,43.296,42.8115,43.1872,187192.0
2020-08-11 11:30:00,43.67,43.69,43.35,43.4,132876.0,43.1872,43.207,42.8708,42.9202,132876.0
2020-08-11 12:00:00,43.41,43.79,43.39,43.72,141768.0,42.9301,43.3059,42.9103,43.2367,141768.0
2020-08-11 12:30:00,43.71,43.88,43.65,43.71,93720.0,43.2268,43.3949,43.1675,43.2268,93720.0
2020-08-11 13:00:00,43.67,43.76,43.52,43.72,143520.0,43.1872,43.2763,43.0389,43.2367,143520.0
2020-08-11 13:30:00,43.72,43.72,43.39,43.56,172276.0,43.2367,43.2367,42.9103,43.0785,172276.0
2020-08-11 14:00:00,43.56,43.6,43.12,43.13,193236.0,43.0785,43.118,42.6433,42.6532,193236.0
2020-08-11 14:30:00,43.15,43.27,43.0,43.25,329120.0,42.673,42.7917,42.5247,42.7719,329120.0
2020-08-11 15:00:00,43.25,43.3,42.45,42.8,901620.0,42.7719,42.8213,41.9807,42.3269,901620.0
2020-08-11 15:30:00,42.78,42.78,41.99,42.14,780528.0,42.3071,42.3071,41.5258,41.6742,780528.0
2020-08-12 09:30:00,42.85,43.69,42.85,43.66,1075356.0,42.3763,43.207,42.3763,43.1774,1075356.0
2020-08-12 10:00:00,43.66,43.96,43.58,43.9,332796.0,43.1774,43.474,43.0982,43.4147,332796.0
2020-08-12 10:30:00,43.94,44.06,43.78,44.0,341024.0,43.4543,43.5729,43.296,43.5136,341024.0
2020-08-12 11:00:00,44.01,44.15,43.93,44.1,257212.0,43.5235,43.6619,43.4444,43.6125,257212.0
2020-08-12 11:30:00,44.08,44.23,43.96,44.2,205228.0,43.5927,43.7411,43.474,43.7114,205228.0
2020-08-12 12:00:00,44.19,44.44,44.19,44.38,312552.0,43.7015,43.9487,43.7015,43.8894,312552.0
2020-08-12 12:30:00,44.41,44.45,44.15,44.17,129156.0,43.9191,43.9586,43.6619,43.6817,129156.0
2020-08-12 13:00:00,44.17,44.29,44.07,44.11,129492.0,43.6817,43.8004,43.5828,43.6224,129492.0
2020-08-12 13:30:00,44.12,44.57,44.12,44.55,175136.0,43.6323,44.0773,43.6323,44.0575,175136.0
2020-08-12 14:00:00,44.54,44.6,44.49,44.5,185156.0,44.0476,44.107,43.9982,44.0081,185156.0
2020-08-12 14:30:00,44.51,44.54,44.32,44.37,151500.0,44.018,44.0476,43.8301,43.8795,151500.0
2020-08-12 15:00:00,44.37,44.52,44.34,44.37,190064.0,43.8795,44.0279,43.8498,43.8795,190064.0
2020-08-12 15:30:00,44.41,44.41,44.13,44.3,403172.0,43.9191,43.9191,43.6422,43.8103,403172.0
2020-08-13 09:30:00,44.54,44.97,44.46,44.84,959208.0,44.0476,44.4729,43.9685,44.3443,959208.0
2020-08-13 10:00:00,44.79,44.95,44.56,44.95,261820.0,44.2949,44.4531,44.0674,44.4531,261820.0
2020-08-13 10:30:00,44.93,45.13,44.93,45.07,370276.0,44.4333,44.6311,44.4333,44.5718,370276.0
2020-08-13 11:00:00,45.04,45.21,45.02,45.02,294864.0,44.5421,44.7102,44.5223,44.5223,294864.0
2020-08-13 11:30:00,45.05,45.05,44.88,44.99,177328.0,44.552,44.552,44.3839,44.4927,177328.0
2020-08-13 12:00:00,45.0,45.14,45.0,45.1,100596.0,44.5025,44.641,44.5025,44.6014,100596.0
2020-08-13 12:30:00,45.15,45.21,45.1,45.2,112724.0,44.6509,44.7102,44.6014,44.7003,112724.0
2020-08-13 13:00:00,45.21,45.25,44.7,44.8,215396.0,44.7102,44.7498,44.2059,44.3048,215396.0
2020-08-13 13:30:00,44.8,44.91,44.59,44.8,291392.0,44.3048,44.4135,44.0971,44.3048,291392.0
2020-08-13 14:00:00,44.83,44.83,44.27,44.49,195200.0,44.3344,44.3344,43.7806,43.9982,195200.0
2020-08-13 14:30:00,44.5,44.6,44.2,44.34,323064.0,44.0081,44.107,43.7114,43.8498,323064.0
2020-08-13 15:00:00,44.31,44.63,44.26,44.63,278920.0,43.8202,44.1366,43.7707,44.1366,278920.0
2020-08-13 15:30:00,44.63,44.72,44.44,44.47,246400.0,44.1366,44.2256,43.9487,43.9784,246400.0
2020-08-14 09:30:00,44.66,44.77,44.23,44.52,503124.0,44.1663,44.2751,43.7411,44.0279,503124.0
2020-08-14 10:00:00,44.52,44.62,43.96,43.96,283772.0,44.0279,44.1267,43.474,43.474,283772.0
2020-08-14 10:30:00,43.98,44.37,43.92,44.07,157072.0,43.4938,43.8795,43.4345,43.5828,157072.0
2020-08-14 11:00:00,44.06,44.34,43.98,44.32,147400.0,43.5729,43.8498,43.4938,43.8301,147400.0
2020-08-14 11:30:00,44.34,44.45,44.13,44.25,203224.0,43.8498,43.9586,43.6422,43.7608,203224.0
2020-08-14 12:00:00,44.26,44.39,44.22,44.36,194428.0,43.7707,43.8993,43.7312,43.8696,194428.0
2020-08-14 12:30:00,44.36,44.57,44.36,44.48,136328.0,43.8696,44.0773,43.8696,43.9883,136328.0
2020-08-14 13:00:00,44.45,44.49,44.33,44.46,103288.0,43.9586,43.9982,43.84,43.9685,103288.0
2020-08-14 13:30:00,44.5,44.5,44.31,44.45,118056.0,44.0081,44.0081,43.8202,43.9586,118056.0
2020-08-14 14:00:00,44.42,44.42,44.19,44.29,196240.0,43.929,43.929,43.7015,43.8004,196240.0
2020-08-14 14:30:00,44.34,44.39,44.27,44.3,111120.0,43.8498,43.8993,43.7806,43.8103,111120.0
2020-08-14 15:00:00,44.3,44.35,44.09,44.17,133740.0,43.8103,43.8597,43.6026,43.6817,133740.0
2020-08-14 15:30:00,44.15,44.45,44.05,44.39,238564.0,43.6619,43.9586,43.563,43.8993,238564.0
2020-08-17 09:30:00,44.95,45.25,44.91,45.24,483364.0,44.4531,44.7498,44.4135,44.7399,483364.0
2020-08-17 10:00:00,45.24,45.33,45.04,45.18,140780.0,44.7399,44.8289,44.5421,44.6806,140780.0
2020-08-17 10:30:00,45.19,45.26,45.13,45.2,96792.0,44.6904,44.7597,44.6311,44.7003,96792.0
2020-08-17 11:00:00,45.16,45.26,45.05,45.22,77188.0,44.6608,44.7597,44.552,44.7201,77188.0
2020-08-17 11:30:00,45.23,45.24,45.05,45.14,52968.0,44.73,44.7399,44.552,44.641,52968.0
2020-08-17 12:00:00,45.17,45.22,45.1,45.16,127440.0,44.6707,44.7201,44.6014,44.6608,127440.0
2020-08-17 12:30:00,45.15,45.32,45.15,45.3,183004.0,44.6509,44.819,44.6509,44.7992,183004.0
2020-08-17 13:00:00,45.31,45.39,45.28,45.31,133356.0,44.8091,44.8882,44.7795,44.8091,133356.0
2020-08-17 13:30:00,45.34,45.38,45.29,45.34,112716.0,44.8388,44.8783,44.7893,44.8388,112716.0
2020-08-17 14:00:00,45.34,45.44,45.3,45.42,114976.0,44.8388,44.9377,44.7992,44.9179,114976.0
2020-08-17 14:30:00,45.41,45.47,45.39,45.46,146860.0,44.908,44.9674,44.8882,44.9575,146860.0
2020-08-17 15:00:00,45.46,45.46,45.34,45.46,137832.0,44.9575,44.9575,44.8388,44.9575,137832.0
2020-08-17 15:30:00,45.48,45.52,45.34,45.4,289836.0,44.9772,45.0168,44.8388,44.8981,289836.0
2020-08-18 09:30:00,45.77,46.16,45.72,45.85,482252.0,45.264,45.6497,45.2146,45.3432,482252.0
2020-08-18 10:00:00,45.86,45.91,45.35,45.37,316014.0,45.353,45.4025,44.8487,44.8685,316014.0
2020-08-18 10:30:00,45.32,45.86,45.28,45.85,173064.0,44.819,45.353,44.7795,45.3432,173064.0
2020-08-18 11:00:00,45.85,45.98,45.79,45.92,120976.0,45.3432,45.4717,45.2838,45.4124,120976.0
2020-08-18 11:30:00,45.9,46.0,45.87,45.99,86258.0,45.3926,45.4915,45.3629,45.4816,86258.0
2020-08-18 12:00:00,45.97,46.1,45.96,46.08,98738.0,45.4618,45.5904,45.4519,45.5706,98738.0
2020-08-18 12:30:00,46.09,46.21,46.06,46.1,53960.0,45.5805,45.6992,45.5508,45.5904,53960.0
2020-08-18 13:00:00,46.09,46.18,46.04,46.15,68682.0,45.5805,45.6695,45.5311,45.6398,68682.0
2020-08-18 13:30:00,46.16,46.23,46.14,46.16,80828.0,45.6497,45.7189,45.6299,45.6497,80828.0
2020-08-18 14:00:00,46.13,46.25,46.07,46.21,73996.0,45.6201,45.7387,45.5607,45.6992,73996.0
2020-08-18 14:30:00,46.22,46.35,46.2,46.34,95076.0,45.7091,45.8376,45.6893,45.8277,95076.0
2020-08-18 15:00:00,46.32,46.45,46.27,46.34,99230.0,45.808,45.9365,45.7585,45.8277,99230.0
2020-08-18 15:30:00,46.33,46.4,46.23,46.27,167600.0,45.8178,45.8871,45.7189,45.7585,167600.0
2020-08-19 09:30:00,46.28,46.45,45.78,45.94,440818.0,45.7684,45.9365,45.2739,45.4322,440818.0
2020-08-19 10:00:00,45.94,46.34,45.9,46.34,265948.0,45.4322,45.8277,45.3926,45.8277,265948.0
2020-08-19 10:30:00,46.34,46.43,46.23,46.38,140778.0,45.8277,45.9167,45.7189,45.8673,140778.0
2020-08-19 11:00:00,46.4,46.46,46.23,46.37,109256.0,45.8871,45.9464,45.7189,45.8574,109256.0
2020-08-19 11:30:00,46.38,46.58,46.38,46.58,101834.0,45.8673,46.0651,45.8673,46.0651,101834.0
2020-08-19 12:00:00,46.59,46.63,46.49,46.5,113484.0,46.075,46.1145,45.9761,45.986,113484.0
2020-08-19 12:30:00,46.5,46.52,46.42,46.52,32782.0,45.986,46.0057,45.9068,46.0057,32782.0
2020-08-19 13:00:00,46.52,46.53,46.46,46.49,46150.0,46.0057,46.0156,45.9464,45.9761,46150.0
2020-08-19 13:30:00,46.52,46.59,46.5,46.54,52066.0,46.0057,46.075,45.986,46.0255,52066.0
2020-08-19 14:00:00,46.56,46.56,45.62,45.81,678242.0,46.0453,46.0453,45.1157,45.3036,678242.0
2020-08-19 14:30:00,45.91,46.21,45.77,46.11,342286.0,45.4025,45.6992,45.264,45.6003,342286.0
2020-08-19 15:00:00,46.1,46.13,45.84,45.87,213920.0,45.5904,45.6201,45.3333,45.3629,213920.0
2020-08-19 15:30:00,45.85,45.93,45.51,45.68,313000.0,45.3432,45.4223,45.0069,45.175,313000.0
2020-08-20 09:30:00,45.38,46.12,45.27,46.07,478368.0,44.8783,45.6102,44.7696,45.5607,478368.0
2020-08-20 10:00:00,46.09,46.17,45.92,46.02,149674.0,45.5805,45.6596,45.4124,45.5113,149674.0
2020-08-20 10:30:00,46.08,46.31,45.96,46.27,143664.0,45.5706,45.7981,45.4519,45.7585,143664.0
2020-08-20 11:00:00,46.27,46.33,46.07,46.32,82272.0,45.7585,45.8178,45.5607,45.808,82272.0
2020-08-20 11:30:00,46.31,46.52,46.27,46.49,161026.0,45.7981,46.0057,45.7585,45.9761,161026.0
2020-08-20 12:00:00,46.49,46.52,46.4,46.44,78322.0,45.9761,46.0057,45.8871,45.9266,78322.0
2020-08-20 12:30:00,46.38,46.42,46.29,46.32,59292.0,45.8673,45.9068,45.7783,45.808,59292.0
2020-08-20 13:00:00,46.35,46.45,46.24,46.45,40766.0,45.8376,45.9365,45.7288,45.9365,40766.0
2020-08-20 13:30:00,46.48,46.52,46.37,46.52,51864.0,45.9662,46.0057,45.8574,46.0057,51864.0
2020-08-20 14:00:00,46.53,46.73,46.49,46.71,207336.0,46.0156,46.2134,45.9761,46.1936,207336.0
2020-08-20 14:30:00,46.71,46.83,46.68,46.83,112416.0,46.1936,46.3123,46.164,46.3123,112416.0
2020-08-20 15:00:00,46.83,46.97,46.73,46.82,137400.0,46.3123,46.4508,46.2134,46.3024,137400.0
2020-08-20 15:30:00,46.79,47.09,46.79,46.91,214726.0,46.2728,46.5694,46.2728,46.3914,214726.0
2020-08-21 09:30:00,47.02,47.16,46.77,47.11,465150.0,46.5002,46.6387,46.253,46.5892,465150.0
2020-08-21 10:00:00,47.1,47.35,46.89,47.32,130822.0,46.5793,46.8266,46.3717,46.7969,130822.0
2020-08-21 10:30:00,47.35,47.62,47.35,47.51,146052.0,46.8266,47.0936,46.8266,46.9848,146052.0
2020-08-21 11:00:00,47.51,47.51,47.24,47.44,148702.0,46.9848,46.9848,46.7178,46.9156,148702.0
2020-08-21 11:30:00,47.45,47.45,47.04,47.07,135436.0,46.9255,46.9255,46.52,46.5497,135436.0
2020-08-21 12:00:00,47.06,47.46,47.05,47.45,126826.0,46.5398,46.9354,46.5299,46.9255,126826.0
2020-08-21 12:30:00,47.45,47.48,47.35,47.46,121400.0,46.9255,46.9551,46.8266,46.9354,121400.0
2020-08-21 13:00:00,47.47,47.47,47.28,47.35,139364.0,46.9452,46.9452,46.7573,46.8266,139364.0
2020-08-21 13:30:00,47.35,47.46,47.26,47.32,41350.0,46.8266,46.9354,46.7376,46.7969,41350.0
2020-08-21 14:00:00,47.33,47.48,47.32,47.47,46266.0,46.8068,46.9551,46.7969,46.9452,46266.0
2020-08-21 14:30:00,47.46,47.62,47.43,47.6,133030.0,46.9354,47.0936,46.9057,47.0738,133030.0
2020-08-21 15:00:00,47.59,47.73,47.58,47.62,187406.0,47.0639,47.2024,47.054,47.0936,187406.0
2020-08-21 15:30:00,47.59,47.63,47.38,47.59,242318.0,47.0639,47.1035,46.8562,47.0639,242318.0
2020-08-24 09:30:00,48.68,48.96,48.09,48.38,539624.0,48.1419,48.4188,47.5584,47.8452,539624.0
2020-08-24 10:00:00,48.41,48.48,47.91,48.23,206886.0,47.8749,47.9441,47.3804,47.6968,206886.0
2020-08-24 10:30:00,48.2,48.22,47.38,47.5,306722.0,47.6672,47.687,46.8562,46.9749,306722.0
2020-08-24 11:00:00,47.49,48.0,47.49,47.63,187468.0,46.965,47.4694,46.965,47.1035,187468.0
2020-08-24 11:30:00,47.65,48.13,47.65,48.05,146128.0,47.1233,47.5979,47.1233,47.5188,146128.0
2020-08-24 12:00:00,48.09,48.29,48.04,48.05,78036.0,47.5584,47.7562,47.5089,47.5188,78036.0
2020-08-24 12:30:00,48.03,48.13,47.93,48.02,33440.0,47.4991,47.5979,47.4002,47.4892,33440.0
2020-08-24 13:00:00,47.96,48.24,47.95,48.02,87020.0,47.4298,47.7067,47.4199,47.4892,87020.0
2020-08-24 13:30:00,48.0,48.04,47.81,47.99,104228.0,47.4694,47.5089,47.2815,47.4595,104228.0
2020-08-24 14:00:00,48.01,48.1,47.88,47.89,94226.0,47.4793,47.5683,47.3507,47.3606,94226.0
2020-08-24 14:30:00,47.91,47.94,47.62,47.71,99248.0,47.3804,47.41,47.0936,47.1826,99248.0
2020-08-24 15:00:00,47.69,47.9,47.52,47.87,122618.0,47.1628,47.3705,46.9947,47.3408,122618.0
2020-08-24 15:30:00,47.88,48.18,47.84,48.17,240118.0,47.3507,47.6474,47.3112,47.6375,240118.0
2020-08-25 09:30:00,47.88,48.21,47.75,48.11,503998.0,47.3507,47.6771,47.2221,47.5782,503998.0
2020-08-25 10:00:00,48.13,48.32,47.87,48.08,266576.0,47.5979,47.7858,47.3408,47.5485,266576.0
2020-08-25 10:30:00,48.02,48.34,47.94,48.31,171988.0,47.4892,47.8056,47.41,47.776,171988.0
2020-08-25 11:00:00,48.3,48.7,48.27,48.45,205408.0,47.7661,48.1616,47.7364,47.9144,205408.0
2020-08-25 11:30:00,48.51,48.51,48.23,48.42,128846.0,47.9737,47.9737,47.6968,47.8847,128846.0
2020-08-25 12:00:00,48.45,48.45,48.17,48.41,107330.0,47.9144,47.9144,47.6375,47.8749,107330.0
2020-08-25 12:30:00,48.41,48.54,48.35,48.48,104358.0,47.8749,48.0034,47.8155,47.9441,104358.0
2020-08-25 13:00:00,48.47,48.59,48.37,48.58,59828.0,47.9342,48.0529,47.8353,48.043,59828.0
2020-08-25 13:30:00,48.6,48.62,48.47,48.48,78202.0,48.0628,48.0825,47.9342,47.9441,78202.0
2020-08-25 14:00:00,48.48,48.65,48.43,48.64,90246.0,47.9441,48.1122,47.8946,48.1023,90246.0
2020-08-25 14:30:00,48.67,48.78,48.63,48.77,147176.0,48.132,48.2408,48.0924,48.2309,147176.0
2020-08-25 15:00:00,48.76,48.9,48.7,48.87,121668.0,48.221,48.3594,48.1616,48.3298,121668.0
2020-08-25 15:30:00,48.85,48.95,48.82,48.91,185710.0,48.31,48.4089,48.2803,48.3693,185710.0
2020-08-26 09:30:00,49.34,49.58,49.31,49.48,394202.0,48.7946,49.0319,48.7649,48.933,394202.0
2020-08-26 10:00:00,49.49,49.69,49.38,49.65,142170.0,48.9429,49.1407,48.8341,49.1011,142170.0
2020-08-26 10:30:00,49.66,49.95,49.66,49.92,140436.0,49.111,49.3978,49.111,49.3682,140436.0
2020-08-26 11:00:00,49.94,50.1,49.92,50.1,130376.0,49.3879,49.5462,49.3682,49.5462,130376.0
2020-08-26 11:30:00,50.11,50.42,50.1,50.37,289500.0,49.5561,49.8626,49.5462,49.8132,289500.0
2020-08-26 12:00:00,50.34,50.85,50.29,50.8,259562.0,49.7835,50.2879,49.7341,50.2384,259562.0
2020-08-26 12:30:00,50.81,50.83,50.41,50.47,227830.0,50.2483,50.2681,49.8527,49.9121,227830.0
2020-08-26 13:00:00,50.52,50.74,50.51,50.65,124326.0,49.9615,50.1791,49.9516,50.0901,124326.0
2020-08-26 13:30:00,50.67,50.82,50.67,50.82,132948.0,50.1099,50.2582,50.1099,50.2582,132948.0
2020-08-26 14:00:00,50.83,50.99,50.79,50.98,103544.0,50.2681,50.4263,50.2285,50.4164,103544.0
2020-08-26 14:30:00,50.99,51.0,50.18,50.31,408438.0,50.4263,50.4362,49.6253,49.7538,408438.0
2020-08-26 15:00:00,50.27,50.87,50.23,50.86,207336.0,49.7143,50.3077,49.6747,50.2978,207336.0
2020-08-26 15:30:00,50.9,51.06,50.72,50.99,278262.0,50.3373,50.4956,50.1593,50.4263,278262.0
2020-08-27 09:30:00,51.38,51.38,50.54,51.15,752128.0,50.812,50.812,49.9813,50.5846,752128.0
2020-08-27 10:00:00,51.05,51.25,50.48,51.24,420236.0,50.4857,50.6835,49.922,50.6736,420236.0
2020-08-27 10:30:00,51.24,51.38,50.99,51.33,223894.0,50.6736,50.812,50.4263,50.7626,223894.0
2020-08-27 11:00:00,51.33,51.55,51.22,51.27,314120.0,50.7626,50.9801,50.6538,50.7032,314120.0
2020-08-27 11:30:00,51.34,51.67,51.16,51.43,241090.0,50.7725,51.0988,50.5945,50.8615,241090.0
2020-08-27 12:00:00,51.41,51.42,50.85,50.88,392412.0,50.8417,50.8516,50.2879,50.3175,392412.0
2020-08-27 12:30:00,50.88,50.96,49.88,50.17,454776.0,50.3175,50.3967,49.3286,49.6154,454776.0
2020-08-27 13:00:00,50.1,50.68,49.99,50.63,236768.0,49.5462,50.1198,49.4374,50.0703,236768.0
2020-08-27 13:30:00,50.63,50.82,50.32,50.81,141738.0,50.0703,50.2582,49.7637,50.2483,141738.0
2020-08-27 14:00:00,50.8,51.13,50.76,51.13,248614.0,50.2384,50.5648,50.1989,50.5648,248614.0
2020-08-27 14:30:00,51.1,51.17,50.83,50.95,160656.0,50.5351,50.6043,50.2681,50.3868,160656.0
2020-08-27 15:00:00,51.04,51.16,50.77,51.07,231098.0,50.4758,50.5945,50.2088,50.5054,231098.0
2020-08-27 15:30:00,51.07,51.13,50.61,50.66,370592.0,50.5054,50.5648,50.0505,50.1,370592.0
2020-08-28 09:30:00,51.11,51.32,50.84,51.32,419446.0,50.545,50.7527,50.278,50.7527,419446.0
2020-08-28 10:00:00,51.34,51.42,51.08,51.35,335510.0,50.7725,50.8516,50.5153,50.7824,335510.0
2020-08-28 10:30:00,51.32,51.35,50.84,50.93,174010.0,50.7527,50.7824,50.278,50.367,174010.0
2020-08-28 11:00:00,50.93,51.27,50.84,51.26,139746.0,50.367,50.7032,50.278,50.6933,139746.0
2020-08-28 11:30:00,51.24,51.31,51.1,51.22,217010.0,50.6736,50.7428,50.5351,50.6538,217010.0
2020-08-28 12:00:00,51.22,51.3,51.07,51.1,73136.0,50.6538,50.7329,50.5054,50.5351,73136.0
2020-08-28 12:30:00,51.06,51.13,50.96,51.13,133466.0,50.4956,50.5648,50.3967,50.5648,133466.0
2020-08-28 13:00:00,51.09,51.09,50.7,50.7,170022.0,50.5252,50.5252,50.1395,50.1395,170022.0
2020-08-28 13:30:00,50.7,51.05,50.65,50.98,126914.0,50.1395,50.4857,50.0901,50.4164,126914.0
2020-08-28 14:00:00,50.99,51.07,50.89,51.02,179710.0,50.4263,50.5054,50.3274,50.456,179710.0
2020-08-28 14:30:00,51.01,51.14,50.9,50.97,134720.0,50.4461,50.5747,50.3373,50.4066,134720.0
2020-08-28 15:00:00,50.95,51.24,50.95,51.13,117660.0,50.3868,50.6736,50.3868,50.5648,117660.0
2020-08-28 15:30:00,51.12,51.38,51.11,51.2,353498.0,50.5549,50.812,50.545,50.634,353498.0
2020-08-31 09:30:00,51.41,51.68,51.24,51.58,865772.0,50.8417,51.1087,50.6736,51.0098,865772.0
2020-08-31 10:00:00,51.59,51.83,51.49,51.71,224532.0,51.0197,51.257,50.9208,51.1384,224532.0
2020-08-31 10:30:00,51.72,52.05,51.7,52.0,145534.0,51.1483,51.4746,51.1285,51.4252,145534.0
2020-08-31 11:00:00,52.02,52.12,51.45,51.68,315768.0,51.4449,51.5438,50.8812,51.1087,315768.0
2020-08-31 11:30:00,51.68,51.98,51.46,51.83,178098.0,51.1087,51.4054,50.8911,51.257,178098.0
2020-08-31 12:00:00,51.83,52.1,51.78,52.05,120942.0,51.257,51.5241,51.2076,51.4746,120942.0
2020-08-31 12:30:00,52.06,52.17,51.95,52.17,170700.0,51.4845,51.5933,51.3757,51.5933,170700.0
2020-08-31 13:00:00,52.18,52.36,52.13,52.32,86026.0,51.6032,51.7812,51.5537,51.7416,86026.0
2020-08-31 13:30:00,52.35,52.52,52.31,52.47,91612.0,51.7713,51.9394,51.7317,51.89,91612.0
2020-08-31 14:00:00,52.4,52.51,52.34,52.46,64730.0,51.8207,51.9295,51.7614,51.8801,64730.0
2020-08-31 14:30:00,52.48,52.59,52.32,52.59,66898.0,51.8999,52.0086,51.7416,52.0086,66898.0
2020-08-31 15:00:00,52.61,52.62,52.2,52.44,154080.0,52.0284,52.0383,51.623,51.8603,154080.0
2020-08-31 15:30:00,52.44,52.68,52.07,52.07,429238.0,51.8603,52.0976,51.4944,51.4944,429238.0
2020-09-01 09:30:00,52.98,53.1,52.35,52.98,492130.0,52.3943,52.513,51.7713,52.3943,492130.0
2020-09-01 10:00:00,53.01,53.59,52.94,53.59,407868.0,52.424,52.9976,52.3548,52.9976,407868.0
2020-09-01 10:30:00,53.58,53.58,53.16,53.17,623536.0,52.9877,52.9877,52.5723,52.5822,623536.0
2020-09-01 11:00:00,53.19,53.4,53.02,53.24,530292.0,52.602,52.8097,52.4339,52.6515,530292.0
2020-09-01 11:30:00,53.23,53.27,53.06,53.13,102904.0,52.6416,52.6811,52.4734,52.5427,102904.0
2020-09-01 12:00:00,53.18,53.48,53.17,53.36,128830.0,52.5921,52.8888,52.5822,52.7701,128830.0
2020-09-01 12:30:00,53.38,53.45,53.25,53.41,77338.0,52.7899,52.8591,52.6613,52.8196,77338.0
2020-09-01 13:00:00,53.42,53.49,53.29,53.47,97936.0,52.8295,52.8987,52.7009,52.8789,97936.0
2020-09-01 13:30:00,53.46,53.7,53.43,53.58,155698.0,52.869,53.1064,52.8394,52.9877,155698.0
2020-09-01 14:00:00,53.59,53.66,53.48,53.64,138230.0,52.9976,53.0668,52.8888,53.047,138230.0
2020-09-01 14:30:00,53.65,53.66,53.46,53.6,89636.0,53.0569,53.0668,52.869,53.0075,89636.0
2020-09-01 15:00:00,53.62,53.7,53.54,53.56,116834.0,53.0273,53.1064,52.9481,52.9679,116834.0
2020-09-01 15:30:00,53.57,53.85,53.49,53.82,277438.0,52.9778,53.2547,52.8987,53.225,277438.0
2020-09-02 09:30:00,54.99,55.0,53.33,53.4,970180.0,54.3821,54.392,52.7405,52.8097,970180.0
2020-09-02 10:00:00,53.41,54.26,53.35,54.24,477682.0,52.8196,53.6602,52.7602,53.6404,477682.0
2020-09-02 10:30:00,54.24,54.31,53.69,54.02,319964.0,53.6404,53.7096,53.0965,53.4228,319964.0
2020-09-02 11:00:00,54.03,54.04,53.32,53.56,323418.0,53.4327,53.4426,52.7306,52.9679,323418.0
2020-09-02 11:30:00,53.63,53.79,52.72,53.5,737536.0,53.0371,53.1954,52.1372,52.9086,737536.0
2020-09-02 12:00:00,53.48,54.09,53.38,53.96,456582.0,52.8888,53.4921,52.7899,53.3635,456582.0
2020-09-02 12:30:00,53.99,54.2,53.96,54.11,214904.0,53.3932,53.6008,53.3635,53.5118,214904.0
2020-09-02 13:00:00,54.08,54.64,53.99,54.59,248928.0,53.4822,54.036,53.3932,53.9865,248928.0
2020-09-02 13:30:00,54.6,54.68,54.45,54.5,153012.0,53.9964,54.0755,53.8481,53.8975,153012.0
2020-09-02 14:00:00,54.49,54.6,54.24,54.58,147818.0,53.8876,53.9964,53.6404,53.9766,147818.0
2020-09-02 14:30:00,54.54,54.73,54.49,54.51,141962.0,53.9371,54.125,53.8876,53.9074,141962.0
2020-09-02 15:00:00,54.54,54.98,54.5,54.81,180252.0,53.9371,54.3722,53.8975,54.2041,180252.0
2020-09-02 15:30:00,54.84,55.02,54.65,54.8,389936.0,54.2338,54.4118,54.0459,54.1942,389936.0
2020-09-03 09:30:00,53.18,53.3,52.35,52.69,1101216.0,52.5921,52.7108,51.7713,52.1075,1101216.0
2020-09-03 10:00:00,52.7,53.0,51.47,51.65,992478.0,52.1174,52.4141,50.901,51.079,992478.0
2020-09-03 10:30:00,51.71,51.84,50.22,51.08,1356592.0,51.1384,51.2669,49.6648,50.5153,1356592.0
2020-09-03 11:00:00,51.05,51.08,48.93,49.91,1156572.0,50.4857,50.5153,48.3891,49.3583,1156572.0
2020-09-03 11:30:00,49.83,50.68,49.5,50.02,669210.0,49.2792,50.1198,48.9528,49.4671,669210.0
2020-09-03 12:00:00,50.02,50.33,49.63,49.7,469454.0,49.4671,49.7736,49.0814,49.1506,469454.0
2020-09-03 12:30:00,49.61,49.78,49.11,49.24,473956.0,49.0616,49.2297,48.5671,48.6957,473956.0
2020-09-03 13:00:00,49.28,49.88,48.74,49.85,471230.0,48.7352,49.3286,48.2012,49.2989,471230.0
2020-09-03 13:30:00,49.82,49.83,48.89,49.31,423942.0,49.2693,49.2792,48.3495,48.7649,423942.0
2020-09-03 14:00:00,49.27,49.63,48.99,49.34,374788.0,48.7253,49.0814,48.4484,48.7946,374788.0
2020-09-03 14:30:00,49.32,49.76,48.68,48.69,360124.0,48.7748,49.2099,48.1419,48.1518,360124.0
2020-09-03 15:00:00,48.69,48.87,48.18,48.25,635924.0,48.1518,48.3298,47.6474,47.7166,635924.0
2020-09-03 15:30:00,48.18,49.35,48.17,49.2,977790.0,47.6474,48.8045,47.6375,48.6561,977790.0
2020-09-04 09:30:00,48.69,49.74,46.87,47.18,2559528.0,48.1518,49.1901,46.3519,46.6584,2559528.0
2020-09-04 10:00:00,47.21,47.8,45.69,45.69,1256608.0,46.6881,47.2716,45.1849,45.1849,1256608.0
2020-09-04 10:30:00,45.7,45.95,43.91,45.65,1369388.0,45.1948,45.442,43.4246,45.1454,1369388.0
2020-09-04 11:00:00,45.66,45.73,44.69,45.06,663220.0,45.1553,45.2245,44.196,44.5619,663220.0
2020-09-04 11:30:00,45.08,46.83,45.08,46.8,593324.0,44.5817,46.3123,44.5817,46.2826,593324.0
2020-09-04 12:00:00,46.8,47.16,46.15,47.13,448628.0,46.2826,46.6387,45.6398,46.609,448628.0
2020-09-04 12:30:00,47.08,47.56,46.5,47.0,511374.0,46.5596,47.0342,45.986,46.4804,511374.0
2020-09-04 13:00:00,46.96,46.96,45.85,46.15,243056.0,46.4409,46.4409,45.3432,45.6398,243056.0
2020-09-04 13:30:00,46.1,46.8,45.85,46.7,277966.0,45.5904,46.2826,45.3432,46.1838,277966.0
2020-09-04 14:00:00,46.68,47.22,46.48,47.15,307950.0,46.164,46.698,45.9662,46.6288,307950.0
2020-09-04 14:30:00,47.13,48.45,46.96,48.38,646302.0,46.609,47.9144,46.4409,47.8452,646302.0
2020-09-04 15:00:00,48.41,48.99,48.05,48.85,571250.0,47.8749,48.4484,47.5188,48.31,571250.0
2020-09-04 15:30:00,48.84,48.84,47.88,47.88,584878.0,48.3001,48.3001,47.3507,47.3507,584878.0
2020-09-08 09:30:00,44.13,45.27,43.75,45.21,1250312.0,43.6422,44.7696,43.2664,44.7102,1250312.0
2020-09-08 10:00:00,45.22,46.02,44.77,45.89,743154.0,44.7201,45.5113,44.2751,45.3827,743154.0
2020-09-08 10:30:00,45.82,46.1,44.86,45.22,553848.0,45.3135,45.5904,44.3641,44.7201,553848.0
2020-09-08 11:00:00,45.24,45.55,44.89,45.13,296848.0,44.7399,45.0465,44.3938,44.6311,296848.0
2020-09-08 11:30:00,45.2,45.23,44.31,44.77,293322.0,44.7003,44.73,43.8202,44.2751,293322.0
2020-09-08 12:00:00,44.78,45.0,44.6,44.65,312520.0,44.285,44.5025,44.107,44.1564,312520.0
2020-09-08 12:30:00,44.64,45.13,44.55,45.08,313002.0,44.1465,44.6311,44.0575,44.5817,313002.0
2020-09-08 13:00:00,45.12,45.13,44.54,44.74,169170.0,44.6212,44.6311,44.0476,44.2454,169170.0
2020-09-08 13:30:00,44.72,45.2,44.64,44.98,273956.0,44.2256,44.7003,44.1465,44.4828,273956.0
2020-09-08 14:00:00,45.1,45.1,44.24,44.27,233972.0,44.6014,44.6014,43.7509,43.7806,233972.0
2020-09-08 14:30:00,44.27,44.37,43.46,44.0,629512.0,43.7806,43.8795,42.9796,43.5136,629512.0
2020-09-08 15:00:00,43.99,44.1,43.43,44.09,298094.0,43.5037,43.6125,42.9499,43.6026,298094.0
2020-09-08 15:30:00,44.08,44.22,43.22,43.34,679114.0,43.5927,43.7312,42.7422,42.8609,679114.0
2020-09-09 09:30:00,45.1,45.2,44.31,44.86,1261896.0,44.6014,44.7003,43.8202,44.3641,1261896.0
2020-09-09 10:00:00,44.87,45.63,44.67,45.56,951836.0,44.374,45.1256,44.1762,45.0564,951836.0
2020-09-09 10:30:00,45.54,45.82,45.41,45.71,435396.0,45.0366,45.3135,44.908,45.2047,435396.0
2020-09-09 11:00:00,45.73,46.02,45.27,45.68,326842.0,45.2245,45.5113,44.7696,45.175,326842.0
2020-09-09 11:30:00,45.73,45.9,45.56,45.81,272646.0,45.2245,45.3926,45.0564,45.3036,272646.0
2020-09-09 12:00:00,45.81,46.1,45.74,45.98,276284.0,45.3036,45.5904,45.2344,45.4717,276284.0
2020-09-09 12:30:00,45.99,46.31,45.98,46.29,296386.0,45.4816,45.7981,45.4717,45.7783,296386.0
2020-09-09 13:00:00,46.33,46.56,46.09,46.24,284050.0,45.8178,46.0453,45.5805,45.7288,284050.0
2020-09-09 13:30:00,46.24,46.28,45.79,45.8,405242.0,45.7288,45.7684,45.2838,45.2937,405242.0
2020-09-09 14:00:00,45.85,46.1,45.7,45.92,297212.0,45.3432,45.5904,45.1948,45.4124,297212.0
2020-09-09 14:30:00,45.95,46.26,45.95,46.13,234636.0,45.442,45.7486,45.442,45.6201,234636.0
2020-09-09 15:00:00,46.13,46.47,46.13,46.44,961386.0,45.6201,45.9563,45.6201,45.9266,961386.0
2020-09-09 15:30:00,46.41,46.53,45.82,45.83,717178.0,45.897,46.0156,45.3135,45.3234,717178.0
2020-09-10 09:30:00,46.88,47.11,46.4,46.79,792150.0,46.3618,46.5892,45.8871,46.2728,792150.0
2020-09-10 10:00:00,46.77,47.28,46.77,46.88,454188.0,46.253,46.7573,46.253,46.3618,454188.0
2020-09-10 10:30:00,46.88,47.2,45.78,45.9,659760.0,46.3618,46.6782,45.2739,45.3926,659760.0
2020-09-10 11:00:00,45.84,46.6,45.58,46.6,470162.0,45.3333,46.0849,45.0761,46.0849,470162.0
2020-09-10 11:30:00,46.58,46.72,46.12,46.2,377598.0,46.0651,46.2035,45.6102,45.6893,377598.0
2020-09-10 12:00:00,46.19,46.38,45.68,45.88,349856.0,45.6794,45.8673,45.175,45.3728,349856.0
2020-09-10 12:30:00,45.85,46.02,45.35,45.79,497592.0,45.3432,45.5113,44.8487,45.2838,497592.0
2020-09-10 13:00:00,45.82,46.06,45.64,45.72,182338.0,45.3135,45.5508,45.1355,45.2146,182338.0
2020-09-10 13:30:00,45.74,45.88,45.29,45.32,160652.0,45.2344,45.3728,44.7893,44.819,160652.0
2020-09-10 14:00:00,45.31,45.49,43.87,43.88,714888.0,44.8091,44.9871,43.385,43.3949,714888.0
2020-09-10 14:30:00,43.88,44.56,43.88,44.52,528562.0,43.3949,44.0674,43.3949,44.0279,528562.0
2020-09-10 15:00:00,44.49,44.5,43.43,43.85,515210.0,43.9982,44.0081,42.9499,43.3653,515210.0
2020-09-10 15:30:00,43.82,44.43,43.71,43.96,710932.0,43.3356,43.9388,43.2268,43.474,710932.0
2020-09-11 09:30:00,44.69,44.94,43.74,43.77,970812.0,44.196,44.4432,43.2565,43.2861,970812.0
2020-09-11 10:00:00,43.82,44.48,43.53,44.34,589334.0,43.3356,43.9883,43.0488,43.8498,589334.0
2020-09-11 10:30:00,44.32,44.76,43.88,44.37,369144.0,43.8301,44.2652,43.3949,43.8795,369144.0
2020-09-11 11:00:00,44.4,44.81,44.02,44.16,364736.0,43.9092,44.3146,43.5334,43.6718,364736.0
2020-09-11 11:30:00,44.08,44.1,43.69,43.73,331744.0,43.5927,43.6125,43.207,43.2466,331744.0
2020-09-11 12:00:00,43.67,43.99,43.6,43.74,256628.0,43.1872,43.5037,43.118,43.2565,256628.0
2020-09-11 12:30:00,43.73,43.73,42.89,42.93,585054.0,43.2466,43.2466,42.4159,42.4554,585054.0
2020-09-11 13:00:00,42.91,43.07,42.46,42.46,469358.0,42.4357,42.5939,41.9906,41.9906,469358.0
2020-09-11 13:30:00,42.52,43.01,42.27,42.52,510260.0,42.05,42.5345,41.8027,42.05,510260.0
2020-09-11 14:00:00,42.56,43.16,42.46,42.79,307520.0,42.0895,42.6829,41.9906,42.317,307520.0
2020-09-11 14:30:00,42.8,43.46,42.8,43.12,541824.0,42.3269,42.9796,42.3269,42.6433,541824.0
2020-09-11 15:00:00,43.1,43.61,42.71,43.54,555104.0,42.6236,43.1279,42.2379,43.0587,555104.0
2020-09-11 15:30:00,43.55,43.74,43.2,43.41,506308.0,43.0686,43.2565,42.7224,42.9301,506308.0
2020-09-14 09:30:00,44.66,45.24,44.39,45.09,826160.0,44.1663,44.7399,43.8993,44.5916,826160.0
2020-09-14 10:00:00,45.1,45.58,44.97,45.54,487606.0,44.6014,45.0761,44.4729,45.0366,487606.0
2020-09-14 10:30:00,45.54,45.54,45.22,45.46,238296.0,45.0366,45.0366,44.7201,44.9575,238296.0
2020-09-14 11:00:00,45.45,45.51,45.11,45.45,195322.0,44.9476,45.0069,44.6113,44.9476,195322.0
2020-09-14 11:30:00,45.49,45.51,45.28,45.39,183330.0,44.9871,45.0069,44.7795,44.8882,183330.0
2020-09-14 12:00:00,45.38,45.52,45.04,45.05,242752.0,44.8783,45.0168,44.5421,44.552,242752.0
2020-09-14 12:30:00,45.11,45.14,44.87,45.0,192196.0,44.6113,44.641,44.374,44.5025,192196.0
2020-09-14 13:00:00,45.01,45.09,44.41,44.59,279274.0,44.5124,44.5916,43.9191,44.0971,279274.0
2020-09-14 13:30:00,44.6,44.81,44.24,44.76,284732.0,44.107,44.3146,43.7509,44.2652,284732.0
2020-09-14 14:00:00,44.74,45.02,44.59,44.76,338532.0,44.2454,44.5223,44.0971,44.2652,338532.0
2020-09-14 14:30:00,44.76,44.88,44.54,44.81,354846.0,44.2652,44.3839,44.0476,44.3146,354846.0
2020-09-14 15:00:00,44.79,44.94,44.63,44.82,375162.0,44.2949,44.4432,44.1366,44.3245,375162.0
2020-09-14 15:30:00,44.84,45.29,44.77,44.91,514242.0,44.3443,44.7893,44.2751,44.4135,514242.0
2020-09-15 09:30:00,46.15,46.55,46.02,46.55,950272.0,45.6398,46.0354,45.5113,46.0354,950272.0
2020-09-15 10:00:00,46.55,46.59,45.97,46.18,349150.0,46.0354,46.075,45.4618,45.6695,349150.0
2020-09-15 10:30:00,46.18,46.29,45.76,46.15,326764.0,45.6695,45.7783,45.2541,45.6398,326764.0
2020-09-15 11:00:00,46.15,46.4,46.1,46.32,256516.0,45.6398,45.8871,45.5904,45.808,256516.0
2020-09-15 11:30:00,46.34,46.48,46.2,46.34,163384.0,45.8277,45.9662,45.6893,45.8277,163384.0
2020-09-15 12:00:00,46.37,46.54,46.36,46.5,105112.0,45.8574,46.0255,45.8475,45.986,105112.0
2020-09-15 12:30:00,46.47,46.61,46.42,46.58,126234.0,45.9563,46.0947,45.9068,46.0651,126234.0
2020-09-15 13:00:00,46.6,46.67,46.43,46.48,157244.0,46.0849,46.1541,45.9167,45.9662,157244.0
2020-09-15 13:30:00,46.49,46.57,46.4,46.41,78944.0,45.9761,46.0552,45.8871,45.897,78944.0
2020-09-15 14:00:00,46.43,46.44,46.05,46.23,305398.0,45.9167,45.9266,45.5409,45.7189,305398.0
2020-09-15 14:30:00,46.24,46.4,46.04,46.32,445496.0,45.7288,45.8871,45.5311,45.808,445496.0
2020-09-15 15:00:00,46.34,46.34,45.84,46.1,423220.0,45.8277,45.8277,45.3333,45.5904,423220.0
2020-09-15 15:30:00,46.1,46.24,45.62,46.2,444236.0,45.5904,45.7288,45.1157,45.6893,444236.0
2020-09-16 09:30:00,46.43,46.62,45.98,46.38,659660.0,45.9167,46.1046,45.4717,45.8673,659660.0
2020-09-16 10:00:00,46.37,46.44,45.89,46.12,257098.0,45.8574,45.9266,45.3827,45.6102,257098.0
2020-09-16 10:30:00,46.09,46.13,45.48,45.77,473518.0,45.5805,45.6201,44.9772,45.264,473518.0
2020-09-16 11:00:00,45.77,46.22,45.76,46.14,367646.0,45.264,45.7091,45.2541,45.6299,367646.0
2020-09-16 11:30:00,46.13,46.26,45.87,45.87,105360.0,45.6201,45.7486,45.3629,45.3629,105360.0
2020-09-16 12:00:00,45.91,46.02,45.67,45.81,234072.0,45.4025,45.5113,45.1651,45.3036,234072.0
2020-09-16 12:30:00,45.78,45.79,45.54,45.68,191992.0,45.2739,45.2838,45.0366,45.175,191992.0
2020-09-16 13:00:00,45.67,45.76,45.37,45.44,142736.0,45.1651,45.2541,44.8685,44.9377,142736.0
2020-09-16 13:30:00,45.42,45.65,45.25,45.63,211304.0,44.9179,45.1454,44.7498,45.1256,211304.0
2020-09-16 14:00:00,45.63,46.23,45.5,46.01,411016.0,45.1256,45.7189,44.997,45.5014,411016.0
2020-09-16 14:30:00,46.02,46.19,45.44,45.55,428178.0,45.5113,45.6794,44.9377,45.0465,428178.0
2020-09-16 15:00:00,45.52,45.73,44.97,45.02,748492.0,45.0168,45.2245,44.4729,44.5223,748492.0
2020-09-16 15:30:00,45.04,45.22,44.62,44.67,645630.0,44.5421,44.7201,44.1267,44.1762,645630.0
2020-09-17 09:30:00,42.41,43.34,42.37,43.3,1135910.0,41.9412,42.8609,41.9016,42.8213,1135910.0
2020-09-17 10:00:00,43.32,43.67,42.86,43.1,684888.0,42.8411,43.1872,42.3862,42.6236,684888.0
2020-09-17 10:30:00,43.09,43.83,42.88,43.48,334746.0,42.6137,43.3455,42.406,42.9993,334746.0
2020-09-17 11:00:00,43.48,43.98,43.41,43.6,277256.0,42.9993,43.4938,42.9301,43.118,277256.0
2020-09-17 11:30:00,43.65,43.76,42.81,42.85,272080.0,43.1675,43.2763,42.3368,42.3763,272080.0
2020-09-17 12:00:00,42.84,43.02,42.27,42.51,589684.0,42.3664,42.5444,41.8027,42.0401,589684.0
2020-09-17 12:30:00,42.53,42.65,42.13,42.63,478806.0,42.0599,42.1785,41.6643,42.1587,478806.0
2020-09-17 13:00:00,42.68,42.83,42.44,42.7,141270.0,42.2082,42.3565,41.9708,42.228,141270.0
2020-09-17 13:30:00,42.7,43.1,42.67,42.85,268794.0,42.228,42.6236,42.1983,42.3763,268794.0
2020-09-17 14:00:00,42.89,43.16,42.63,42.63,249404.0,42.4159,42.6829,42.1587,42.1587,249404.0
2020-09-17 14:30:00,42.6,42.83,42.44,42.72,213310.0,42.1291,42.3565,41.9708,42.2478,213310.0
2020-09-17 15:00:00,42.77,43.05,42.4,42.62,362172.0,42.2972,42.5741,41.9313,42.1489,362172.0
2020-09-17 15:30:00,42.57,43.38,42.55,43.37,447984.0,42.0994,42.9005,42.0796,42.8906,447984.0
2020-09-18 09:30:00,43.73,43.85,42.98,43.28,594838.0,43.2466,43.3653,42.5049,42.8016,594838.0
2020-09-18 10:00:00,43.28,43.65,43.07,43.16,250448.0,42.8016,43.1675,42.5939,42.6829,250448.0
2020-09-18 10:30:00,43.2,43.2,42.41,42.51,405216.0,42.7224,42.7224,41.9412,42.0401,405216.0
2020-09-18 11:00:00,42.52,42.63,42.24,42.46,716630.0,42.05,42.1587,41.7731,41.9906,716630.0
2020-09-18 11:30:00,42.42,42.59,41.99,42.48,495960.0,41.9511,42.1192,41.5258,42.0104,495960.0
2020-09-18 12:00:00,42.46,42.65,41.98,42.07,460302.0,41.9906,42.1785,41.5159,41.6049,460302.0
2020-09-18 12:30:00,42.1,42.1,41.46,41.66,799950.0,41.6346,41.6346,41.0017,41.1995,799950.0
2020-09-18 13:00:00,41.67,41.81,41.08,41.08,1521580.0,41.2094,41.3478,40.6259,40.6259,1521580.0
2020-09-18 13:30:00,41.08,41.67,40.85,41.65,538716.0,40.6259,41.2094,40.3984,41.1896,538716.0
2020-09-18 14:00:00,41.65,41.85,41.44,41.77,297020.0,41.1896,41.3874,40.9819,41.3083,297020.0
2020-09-18 14:30:00,41.75,42.01,41.65,41.99,241040.0,41.2885,41.5456,41.1896,41.5258,241040.0
2020-09-18 15:00:00,42.01,42.22,41.92,42.21,486742.0,41.5456,41.7533,41.4566,41.7434,486742.0
2020-09-18 15:30:00,42.22,42.38,42.07,42.17,619616.0,41.7533,41.9115,41.6049,41.7038,619616.0
2020-09-21 09:30:00,40.96,41.6,40.56,41.32,1084070.0,40.5072,41.1401,40.1116,40.8632,1084070.0
2020-09-21 10:00:00,41.33,41.44,40.52,40.58,497464.0,40.8731,40.9819,40.0721,40.1314,497464.0
2020-09-21 10:30:00,40.52,40.73,40.19,40.62,490138.0,40.0721,40.2797,39.7457,40.171,490138.0
2020-09-21 11:00:00,40.59,41.09,40.48,40.76,330806.0,40.1413,40.6358,40.0325,40.3094,330806.0
2020-09-21 11:30:00,40.77,41.32,40.58,41.28,451964.0,40.3193,40.8632,40.1314,40.8237,451964.0
2020-09-21 12:00:00,41.31,41.63,41.27,41.59,493884.0,40.8533,41.1698,40.8138,41.1302,493884.0
2020-09-21 12:30:00,41.57,41.68,41.29,41.33,356878.0,41.1105,41.2192,40.8336,40.8731,356878.0
2020-09-21 13:00:00,41.41,41.77,41.18,41.74,371714.0,40.9522,41.3083,40.7248,41.2786,371714.0
2020-09-21 13:30:00,41.76,41.93,41.33,41.48,360022.0,41.2984,41.4665,40.8731,41.0215,360022.0
2020-09-21 14:00:00,41.49,41.63,41.17,41.34,295912.0,41.0313,41.1698,40.7149,40.883,295912.0
2020-09-21 14:30:00,41.26,41.47,40.94,41.4,364530.0,40.8039,41.0116,40.4874,40.9423,364530.0
2020-09-21 15:00:00,41.4,41.93,41.38,41.82,552656.0,40.9423,41.4665,40.9226,41.3577,552656.0
2020-09-21 15:30:00,41.84,42.55,41.69,42.54,733134.0,41.3775,42.0796,41.2291,42.0697,733134.0
2020-09-22 09:30:00,43.34,43.37,42.45,42.85,742830.0,42.8609,42.8906,41.9807,42.3763,742830.0
2020-09-22 10:00:00,42.87,43.2,42.77,43.13,438432.0,42.3961,42.7224,42.2972,42.6532,438432.0
2020-09-22 10:30:00,43.11,43.23,42.39,42.39,332838.0,42.6334,42.7521,41.9214,41.9214,332838.0
2020-09-22 11:00:00,42.41,42.82,42.22,42.75,352412.0,41.9412,42.3466,41.7533,42.2774,352412.0
2020-09-22 11:30:00,42.74,42.98,42.51,42.98,292462.0,42.2675,42.5049,42.0401,42.5049,292462.0
2020-09-22 12:00:00,42.95,43.21,42.94,43.12,236722.0,42.4752,42.7323,42.4653,42.6433,236722.0
2020-09-22 12:30:00,43.2,43.29,42.86,42.99,192292.0,42.7224,42.8115,42.3862,42.5148,192292.0
2020-09-22 13:00:00,42.98,43.38,42.93,43.37,223624.0,42.5049,42.9005,42.4554,42.8906,223624.0
2020-09-22 13:30:00,43.35,43.62,43.22,43.61,203394.0,42.8708,43.1378,42.7422,43.1279,203394.0
2020-09-22 14:00:00,43.63,43.91,43.63,43.72,332498.0,43.1477,43.4246,43.1477,43.2367,332498.0
2020-09-22 14:30:00,43.74,43.78,43.55,43.65,246398.0,43.2565,43.296,43.0686,43.1675,246398.0
2020-09-22 15:00:00,43.65,44.02,43.56,43.99,254394.0,43.1675,43.5334,43.0785,43.5037,254394.0
2020-09-22 15:30:00,44.01,44.29,43.83,44.1,545156.0,43.5235,43.8004,43.3455,43.6125,545156.0
2020-09-23 09:30:00,44.01,44.05,43.36,43.43,626098.0,43.5235,43.563,42.8807,42.9499,626098.0
2020-09-23 10:00:00,43.43,43.6,43.05,43.38,403234.0,42.9499,43.118,42.5741,42.9005,403234.0
2020-09-23 10:30:00,43.41,43.59,43.13,43.3,170042.0,42.9301,43.1081,42.6532,42.8213,170042.0
2020-09-23 11:00:00,43.31,43.51,43.08,43.12,154852.0,42.8312,43.029,42.6038,42.6433,154852.0
2020-09-23 11:30:00,43.18,43.2,42.67,42.72,333846.0,42.7027,42.7224,42.1983,42.2478,333846.0
2020-09-23 12:00:00,42.66,42.98,42.58,42.84,373384.0,42.1884,42.5049,42.1093,42.3664,373384.0
2020-09-23 12:30:00,42.8,43.15,42.73,43.13,241648.0,42.3269,42.673,42.2576,42.6532,241648.0
2020-09-23 13:00:00,43.14,43.15,42.83,42.86,392932.0,42.6631,42.673,42.3565,42.3862,392932.0
2020-09-23 13:30:00,42.86,42.92,42.45,42.49,280992.0,42.3862,42.4455,41.9807,42.0203,280992.0
2020-09-23 14:00:00,42.46,42.46,41.83,41.94,393990.0,41.9906,41.9906,41.3676,41.4764,393990.0
2020-09-23 14:30:00,41.95,42.07,41.49,41.57,478108.0,41.4863,41.6049,41.0313,41.1105,478108.0
2020-09-23 15:00:00,41.53,41.75,41.17,41.62,493288.0,41.0709,41.2885,40.7149,41.1599,493288.0
2020-09-23 15:30:00,41.62,41.8,41.12,41.36,816396.0,41.1599,41.3379,40.6654,40.9028,816396.0
2020-09-24 09:30:00,40.59,41.79,40.49,41.51,1425530.0,40.1413,41.328,40.0424,41.0511,1425530.0
2020-09-24 10:00:00,41.52,42.27,41.52,41.59,487032.0,41.061,41.8027,41.061,41.1302,487032.0
2020-09-24 10:30:00,41.57,41.93,41.06,41.9,577626.0,41.1105,41.4665,40.6061,41.4368,577626.0
2020-09-24 11:00:00,41.87,42.17,41.41,42.02,467330.0,41.4071,41.7038,40.9522,41.5555,467330.0
2020-09-24 11:30:00,42.02,42.44,42.02,42.38,451956.0,41.5555,41.9708,41.5555,41.9115,451956.0
2020-09-24 12:00:00,42.4,42.59,42.2,42.29,358460.0,41.9313,42.1192,41.7335,41.8225,358460.0
2020-09-24 12:30:00,42.32,42.38,41.88,42.35,393556.0,41.8522,41.9115,41.417,41.8818,393556.0
2020-09-24 13:00:00,42.35,42.63,42.31,42.59,374824.0,41.8818,42.1587,41.8423,42.1192,374824.0
2020-09-24 13:30:00,42.6,42.83,42.4,42.45,276328.0,42.1291,42.3565,41.9313,41.9807,276328.0
2020-09-24 14:00:00,42.47,42.52,42.0,42.05,289492.0,42.0005,42.05,41.5357,41.5852,289492.0
2020-09-24 14:30:00,42.11,42.46,41.65,41.68,508100.0,41.6445,41.9906,41.1896,41.2192,508100.0
2020-09-24 15:00:00,41.66,41.94,41.29,41.42,412448.0,41.1995,41.4764,40.8336,40.9621,412448.0
2020-09-24 15:30:00,41.35,42.1,41.26,41.81,522074.0,40.8929,41.6346,40.8039,41.3478,522074.0
2020-09-25 09:30:00,41.95,42.07,41.46,42.0,809520.0,41.4863,41.6049,41.0017,41.5357,809520.0
2020-09-25 10:00:00,41.99,42.33,41.47,42.26,438398.0,41.5258,41.8621,41.0116,41.7928,438398.0
2020-09-25 10:30:00,42.26,42.63,42.19,42.46,697996.0,41.7928,42.1587,41.7236,41.9906,697996.0
2020-09-25 11:00:00,42.5,42.97,42.33,42.88,329442.0,42.0302,42.495,41.8621,42.406,329442.0
2020-09-25 11:30:00,42.84,42.9,42.47,42.47,138896.0,42.3664,42.4258,42.0005,42.0005,138896.0
2020-09-25 12:00:00,42.5,42.99,42.48,42.72,213728.0,42.0302,42.5148,42.0104,42.2478,213728.0
2020-09-25 12:30:00,42.72,42.87,42.58,42.85,94096.0,42.2478,42.3961,42.1093,42.3763,94096.0
2020-09-25 13:00:00,42.78,43.03,42.77,42.93,237844.0,42.3071,42.5543,42.2972,42.4554,237844.0
2020-09-25 13:30:00,42.94,43.24,42.88,43.22,239178.0,42.4653,42.762,42.406,42.7422,239178.0
2020-09-25 14:00:00,43.19,43.46,43.19,43.4,170482.0,42.7126,42.9796,42.7126,42.9202,170482.0
2020-09-25 14:30:00,43.38,43.58,43.28,43.56,248420.0,42.9005,43.0982,42.8016,43.0785,248420.0
2020-09-25 15:00:00,43.55,43.99,43.51,43.83,335402.0,43.0686,43.5037,43.029,43.3455,335402.0
2020-09-25 15:30:00,43.82,43.85,43.65,43.77,472734.0,43.3356,43.3653,43.1675,43.2861,472734.0
2020-09-28 09:30:00,45.35,45.35,44.68,44.83,793248.0,44.8487,44.8487,44.1861,44.3344,793248.0
2020-09-28 10:00:00,44.75,45.17,44.6,45.06,361020.0,44.2553,44.6707,44.107,44.5619,361020.0
2020-09-28 10:30:00,44.99,45.16,44.54,44.59,349250.0,44.4927,44.6608,44.0476,44.0971,349250.0
2020-09-28 11:00:00,44.59,45.02,44.59,44.97,181642.0,44.0971,44.5223,44.0971,44.4729,181642.0
2020-09-28 11:30:00,44.98,45.08,44.7,44.74,170080.0,44.4828,44.5817,44.2059,44.2454,170080.0
2020-09-28 12:00:00,44.77,44.77,44.47,44.5,160892.0,44.2751,44.2751,43.9784,44.0081,160892.0
2020-09-28 12:30:00,44.61,44.93,44.54,44.92,101918.0,44.1169,44.4333,44.0476,44.4234,101918.0
2020-09-28 13:00:00,44.94,45.15,44.77,45.09,166926.0,44.4432,44.6509,44.2751,44.5916,166926.0
2020-09-28 13:30:00,45.13,45.28,45.1,45.23,126692.0,44.6311,44.7795,44.6014,44.73,126692.0
2020-09-28 14:00:00,45.24,45.31,45.01,45.16,190356.0,44.7399,44.8091,44.5124,44.6608,190356.0
2020-09-28 14:30:00,45.17,45.34,45.1,45.31,113506.0,44.6707,44.8388,44.6014,44.8091,113506.0
2020-09-28 15:00:00,45.35,45.43,45.21,45.39,188736.0,44.8487,44.9278,44.7102,44.8882,188736.0
2020-09-28 15:30:00,45.38,45.51,45.1,45.51,446640.0,44.8783,45.0069,44.6014,45.0069,446640.0
2020-09-29 09:30:00,45.41,45.67,45.26,45.4,656178.0,44.908,45.1651,44.7597,44.8981,656178.0
2020-09-29 10:00:00,45.42,45.72,45.28,45.49,446862.0,44.9179,45.2146,44.7795,44.9871,446862.0
2020-09-29 10:30:00,45.49,45.49,44.95,45.19,355276.0,44.9871,44.9871,44.4531,44.6904,355276.0
2020-09-29 11:00:00,45.18,45.52,45.06,45.41,259146.0,44.6806,45.0168,44.5619,44.908,259146.0
2020-09-29 11:30:00,45.42,45.54,45.09,45.26,211198.0,44.9179,45.0366,44.5916,44.7597,211198.0
2020-09-29 12:00:00,45.23,45.28,45.12,45.22,103036.0,44.73,44.7795,44.6212,44.7201,103036.0
2020-09-29 12:30:00,45.21,45.43,45.17,45.4,180872.0,44.7102,44.9278,44.6707,44.8981,180872.0
2020-09-29 13:00:00,45.41,45.42,44.98,45.23,178516.0,44.908,44.9179,44.4828,44.73,178516.0
2020-09-29 13:30:00,45.27,45.51,45.27,45.42,180328.0,44.7696,45.0069,44.7696,44.9179,180328.0
2020-09-29 14:00:00,45.43,45.46,45.29,45.41,182834.0,44.9278,44.9575,44.7893,44.908,182834.0
2020-09-29 14:30:00,45.41,45.55,45.38,45.38,252728.0,44.908,45.0465,44.8783,44.8783,252728.0
2020-09-29 15:00:00,45.41,45.49,45.16,45.22,111044.0,44.908,44.9871,44.6608,44.7201,111044.0
2020-09-29 15:30:00,45.22,45.27,45.0,45.11,265378.0,44.7201,44.7696,44.5025,44.6113,265378.0
2020-09-30 09:30:00,45.19,45.99,45.12,45.97,587604.0,44.6904,45.4816,44.6212,45.4618,587604.0
2020-09-30 10:00:00,45.99,46.46,45.89,46.24,583140.0,45.4816,45.9464,45.3827,45.7288,583140.0
2020-09-30 10:30:00,46.27,46.4,46.1,46.13,230050.0,45.7585,45.8871,45.5904,45.6201,230050.0
2020-09-30 11:00:00,46.13,46.46,46.02,46.4,199568.0,45.6201,45.9464,45.5113,45.8871,199568.0
2020-09-30 11:30:00,46.39,46.62,46.25,46.56,219314.0,45.8772,46.1046,45.7387,46.0453,219314.0
2020-09-30 12:00:00,46.55,46.62,46.51,46.57,86802.0,46.0354,46.1046,45.9959,46.0552,86802.0
2020-09-30 12:30:00,46.55,46.66,46.23,46.31,126746.0,46.0354,46.1442,45.7189,45.7981,126746.0
2020-09-30 13:00:00,46.31,46.34,46.01,46.19,163726.0,45.7981,45.8277,45.5014,45.6794,163726.0
2020-09-30 13:30:00,46.21,46.6,46.2,46.6,165630.0,45.6992,46.0849,45.6893,46.0849,165630.0
2020-09-30 14:00:00,46.6,46.81,46.13,46.44,331008.0,46.0849,46.2925,45.6201,45.9266,331008.0
2020-09-30 14:30:00,46.4,46.4,45.69,46.16,554956.0,45.8871,45.8871,45.1849,45.6497,554956.0
2020-09-30 15:00:00,46.16,46.31,45.32,45.67,695610.0,45.6497,45.7981,44.819,45.1651,695610.0
2020-09-30 15:30:00,45.61,46.18,45.44,45.81,812832.0,45.1058,45.6695,44.9377,45.3036,812832.0
2020-10-01 09:30:00,47.06,47.17,46.71,46.81,1129688.0,46.5398,46.6486,46.1936,46.2925,1129688.0
2020-10-01 10:00:00,46.8,46.94,46.5,46.65,483556.0,46.2826,46.4211,45.986,46.1343,483556.0
2020-10-01 10:30:00,46.65,46.97,46.57,46.76,389928.0,46.1343,46.4508,46.0552,46.2431,389928.0
2020-10-01 11:00:00,46.75,46.92,46.43,46.9,385566.0,46.2332,46.4013,45.9167,46.3815,385566.0
2020-10-01 11:30:00,46.93,47.08,46.79,46.88,228036.0,46.4112,46.5596,46.2728,46.3618,228036.0
2020-10-01 12:00:00,46.87,46.9,46.6,46.81,213980.0,46.3519,46.3815,46.0849,46.2925,213980.0
2020-10-01 12:30:00,46.81,46.98,46.75,46.92,82112.0,46.2925,46.4607,46.2332,46.4013,82112.0
2020-10-01 13:00:00,46.97,47.13,46.88,46.97,165566.0,46.4508,46.609,46.3618,46.4508,165566.0
2020-10-01 13:30:00,47.01,47.24,46.88,46.98,168056.0,46.4903,46.7178,46.3618,46.4607,168056.0
2020-10-01 14:00:00,46.98,47.21,46.61,47.0,421892.0,46.4607,46.6881,46.0947,46.4804,421892.0
2020-10-01 14:30:00,46.99,47.33,46.99,47.27,221682.0,46.4705,46.8068,46.4705,46.7475,221682.0
2020-10-01 15:00:00,47.29,47.46,46.97,47.02,222568.0,46.7672,46.9354,46.4508,46.5002,222568.0
2020-10-01 15:30:00,47.01,47.24,46.88,47.21,412522.0,46.4903,46.7178,46.3618,46.6881,412522.0
2020-10-02 09:30:00,45.13,46.06,45.0,45.9,1111016.0,44.6311,45.5508,44.5025,45.3926,1111016.0
2020-10-02 10:00:00,45.87,46.38,45.84,46.35,382322.0,45.3629,45.8673,45.3333,45.8376,382322.0
2020-10-02 10:30:00,46.34,46.34,45.7,45.99,289180.0,45.8277,45.8277,45.1948,45.4816,289180.0
2020-10-02 11:00:00,45.98,46.01,45.6,45.6,439132.0,45.4717,45.5014,45.0959,45.0959,439132.0
2020-10-02 11:30:00,45.6,45.6,44.74,44.8,707346.0,45.0959,45.0959,44.2454,44.3048,707346.0
2020-10-02 12:00:00,44.78,45.42,44.26,45.26,825216.0,44.285,44.9179,43.7707,44.7597,825216.0
2020-10-02 12:30:00,45.27,45.41,44.98,45.15,412132.0,44.7696,44.908,44.4828,44.6509,412132.0
2020-10-02 13:00:00,45.18,45.23,44.79,45.13,283216.0,44.6806,44.73,44.2949,44.6311,283216.0
2020-10-02 13:30:00,45.15,45.17,44.71,44.92,297092.0,44.6509,44.6707,44.2158,44.4234,297092.0
2020-10-02 14:00:00,44.91,45.31,44.91,45.0,320708.0,44.4135,44.8091,44.4135,44.5025,320708.0
2020-10-02 14:30:00,45.02,45.26,44.67,45.03,577824.0,44.5223,44.7597,44.1762,44.5322,577824.0
2020-10-02 15:00:00,45.04,45.13,44.68,44.89,382524.0,44.5421,44.6311,44.1861,44.3938,382524.0
2020-10-02 15:30:00,44.89,45.16,44.51,44.57,596546.0,44.3938,44.6608,44.018,44.0773,596546.0
2020-10-05 09:30:00,45.2,45.56,45.18,45.54,812722.0,44.7003,45.0564,44.6806,45.0366,812722.0
2020-10-05 10:00:00,45.54,45.91,45.54,45.84,382800.0,45.0366,45.4025,45.0366,45.3333,382800.0
2020-10-05 10:30:00,45.86,46.05,45.85,45.88,228806.0,45.353,45.5409,45.3432,45.3728,228806.0
2020-10-05 11:00:00,45.87,46.09,45.79,46.03,205702.0,45.3629,45.5805,45.2838,45.5212,205702.0
2020-10-05 11:30:00,46.05,46.05,45.83,45.99,148618.0,45.5409,45.5409,45.3234,45.4816,148618.0
2020-10-05 12:00:00,46.0,46.16,45.95,46.16,103578.0,45.4915,45.6497,45.442,45.6497,103578.0
2020-10-05 12:30:00,46.15,46.17,46.04,46.15,143902.0,45.6398,45.6596,45.5311,45.6398,143902.0
2020-10-05 13:00:00,46.13,46.2,46.01,46.07,98820.0,45.6201,45.6893,45.5014,45.5607,98820.0
2020-10-05 13:30:00,46.05,46.05,45.76,45.86,170668.0,45.5409,45.5409,45.2541,45.353,170668.0
2020-10-05 14:00:00,45.85,45.9,45.7,45.77,276346.0,45.3432,45.3926,45.1948,45.264,276346.0
2020-10-05 14:30:00,45.8,46.3,45.8,46.29,379502.0,45.2937,45.7882,45.2937,45.7783,379502.0
2020-10-05 15:00:00,46.29,46.49,46.22,46.48,364202.0,45.7783,45.9761,45.7091,45.9662,364202.0
2020-10-05 15:30:00,46.48,46.54,46.35,46.48,492776.0,45.9662,46.0255,45.8376,45.9662,492776.0
2020-10-06 09:30:00,46.17,46.4,45.94,46.13,564734.0,45.6596,45.8871,45.4322,45.6201,564734.0
2020-10-06 10:00:00,46.22,46.57,46.22,46.44,294736.0,45.7091,46.0552,45.7091,45.9266,294736.0
2020-10-06 10:30:00,46.43,46.56,46.05,46.17,242352.0,45.9167,46.0453,45.5409,45.6596,242352.0
2020-10-06 11:00:00,46.16,46.28,45.58,45.79,347438.0,45.6497,45.7684,45.0761,45.2838,347438.0
2020-10-06 11:30:00,45.76,45.92,45.44,45.6,263914.0,45.2541,45.4124,44.9377,45.0959,263914.0
2020-10-06 12:00:00,45.65,46.02,45.65,46.0,203444.0,45.1454,45.5113,45.1454,45.4915,203444.0
2020-10-06 12:30:00,46.01,46.19,45.93,46.12,143622.0,45.5014,45.6794,45.4223,45.6102,143622.0
2020-10-06 13:00:00,46.14,46.25,46.06,46.15,110934.0,45.6299,45.7387,45.5508,45.6398,110934.0
2020-10-06 13:30:00,46.13,46.3,46.07,46.22,247684.0,45.6201,45.7882,45.5607,45.7091,247684.0
2020-10-06 14:00:00,46.23,46.47,46.21,46.4,240614.0,45.7189,45.9563,45.6992,45.8871,240614.0
2020-10-06 14:30:00,46.42,46.78,44.87,45.33,715812.0,45.9068,46.2629,44.374,44.8289,715812.0
2020-10-06 15:00:00,45.23,45.28,44.46,45.16,752930.0,44.73,44.7795,43.9685,44.6608,752930.0
2020-10-06 15:30:00,45.12,45.37,44.53,44.75,690302.0,44.6212,44.8685,44.0377,44.2553,690302.0
2020-10-07 09:30:00,45.66,46.05,45.66,45.84,437400.0,45.1553,45.5409,45.1553,45.3333,437400.0
2020-10-07 10:00:00,45.85,45.88,45.53,45.67,207750.0,45.3432,45.3728,45.0267,45.1651,207750.0
2020-10-07 10:30:00,45.59,45.91,45.49,45.88,293772.0,45.086,45.4025,44.9871,45.3728,293772.0
2020-10-07 11:00:00,45.91,46.04,45.84,45.98,155742.0,45.4025,45.5311,45.3333,45.4717,155742.0
2020-10-07 11:30:00,45.98,46.1,45.96,45.97,87068.0,45.4717,45.5904,45.4519,45.4618,87068.0
2020-10-07 12:00:00,45.98,46.16,45.72,45.88,133350.0,45.4717,45.6497,45.2146,45.3728,133350.0
2020-10-07 12:30:00,45.92,46.22,45.91,46.22,72862.0,45.4124,45.7091,45.4025,45.7091,72862.0
2020-10-07 13:00:00,46.22,46.35,46.21,46.31,96336.0,45.7091,45.8376,45.6992,45.7981,96336.0
2020-10-07 13:30:00,46.34,46.52,46.31,46.38,193514.0,45.8277,46.0057,45.7981,45.8673,193514.0
2020-10-07 14:00:00,46.38,46.57,46.27,46.51,119634.0,45.8673,46.0552,45.7585,45.9959,119634.0
2020-10-07 14:30:00,46.51,46.54,46.31,46.51,97426.0,45.9959,46.0255,45.7981,45.9959,97426.0
2020-10-07 15:00:00,46.48,46.59,46.41,46.46,151730.0,45.9662,46.075,45.897,45.9464,151730.0
2020-10-07 15:30:00,46.46,46.57,46.37,46.4,246594.0,45.9464,46.0552,45.8574,45.8871,246594.0
2020-10-08 09:30:00,47.13,47.16,46.65,46.88,521106.0,46.609,46.6387,46.1343,46.3618,521106.0
2020-10-08 10:00:00,46.92,46.96,46.46,46.57,277754.0,46.4013,46.4409,45.9464,46.0552,277754.0
2020-10-08 10:30:00,46.62,46.81,46.56,46.67,200214.0,46.1046,46.2925,46.0453,46.1541,200214.0
2020-10-08 11:00:00,46.68,46.97,46.6,46.77,265410.0,46.164,46.4508,46.0849,46.253,265410.0
2020-10-08 11:30:00,46.76,46.85,46.52,46.76,154146.0,46.2431,46.3321,46.0057,46.2431,154146.0
2020-10-08 12:00:00,46.8,47.01,46.78,46.92,153204.0,46.2826,46.4903,46.2629,46.4013,153204.0
2020-10-08 12:30:00,46.93,47.05,46.89,46.94,191442.0,46.4112,46.5299,46.3717,46.4211,191442.0
2020-10-08 13:00:00,46.96,46.96,46.7,46.73,106632.0,46.4409,46.4409,46.1838,46.2134,106632.0
2020-10-08 13:30:00,46.72,46.78,46.6,46.62,127966.0,46.2035,46.2629,46.0849,46.1046,127966.0
2020-10-08 14:00:00,46.61,46.82,46.56,46.77,148158.0,46.0947,46.3024,46.0453,46.253,148158.0
2020-10-08 14:30:00,46.79,46.9,46.78,46.81,150764.0,46.2728,46.3815,46.2629,46.2925,150764.0
2020-10-08 15:00:00,46.81,46.85,46.66,46.78,172760.0,46.2925,46.3321,46.1442,46.2629,172760.0
2020-10-08 15:30:00,46.79,46.85,46.71,46.85,296764.0,46.2728,46.3321,46.1936,46.3321,296764.0
2020-10-09 09:30:00,47.35,47.65,47.24,47.61,647038.0,46.8266,47.1233,46.7178,47.0837,647038.0
2020-10-09 10:00:00,47.61,47.7,47.46,47.59,438284.0,47.0837,47.1727,46.9354,47.0639,438284.0
2020-10-09 10:30:00,47.6,47.82,47.59,47.77,323142.0,47.0738,47.2914,47.0639,47.2419,323142.0
2020-10-09 11:00:00,47.79,47.88,47.74,47.85,226196.0,47.2617,47.3507,47.2123,47.321,226196.0
2020-10-09 11:30:00,47.84,48.05,47.82,47.98,331090.0,47.3112,47.5188,47.2914,47.4496,331090.0
2020-10-09 12:00:00,47.99,48.13,47.88,47.95,285038.0,47.4595,47.5979,47.3507,47.4199,285038.0
2020-10-09 12:30:00,47.95,48.1,47.95,48.03,215428.0,47.4199,47.5683,47.4199,47.4991,215428.0
2020-10-09 13:00:00,48.06,48.19,47.99,48.02,156090.0,47.5287,47.6573,47.4595,47.4892,156090.0
2020-10-09 13:30:00,47.99,48.08,47.92,48.08,96262.0,47.4595,47.5485,47.3903,47.5485,96262.0
2020-10-09 14:00:00,48.08,48.13,47.95,47.99,105696.0,47.5485,47.5979,47.4199,47.4595,105696.0
2020-10-09 14:30:00,48.0,48.06,47.88,47.95,225928.0,47.4694,47.5287,47.3507,47.4199,225928.0
2020-10-09 15:00:00,47.93,48.14,47.9,48.13,230490.0,47.4002,47.6078,47.3705,47.5979,230490.0
2020-10-09 15:30:00,48.14,48.26,48.03,48.24,349652.0,47.6078,47.7265,47.4991,47.7067,349652.0
2020-10-12 09:30:00,49.87,50.15,49.5,49.67,762496.0,49.3187,49.5956,48.9528,49.1209,762496.0
2020-10-12 10:00:00,49.68,50.02,49.52,49.92,235846.0,49.1308,49.4671,48.9726,49.3682,235846.0
2020-10-12 10:30:00,49.92,50.35,49.83,50.32,276012.0,49.3682,49.7934,49.2792,49.7637,276012.0
2020-10-12 11:00:00,50.35,50.74,50.35,50.65,416408.0,49.7934,50.1791,49.7934,50.0901,416408.0
2020-10-12 11:30:00,50.65,50.91,50.63,50.73,212030.0,50.0901,50.3472,50.0703,50.1692,212030.0
2020-10-12 12:00:00,50.73,51.3,50.72,51.29,570612.0,50.1692,50.7329,50.1593,50.723,570612.0
2020-10-12 12:30:00,51.32,51.67,51.19,51.41,402618.0,50.7527,51.0988,50.6241,50.8417,402618.0
2020-10-12 13:00:00,51.43,51.68,51.24,51.67,289010.0,50.8615,51.1087,50.6736,51.0988,289010.0
2020-10-12 13:30:00,51.67,51.82,51.6,51.68,309314.0,51.0988,51.2472,51.0296,51.1087,309314.0
2020-10-12 14:00:00,51.71,52.2,51.67,52.17,338504.0,51.1384,51.623,51.0988,51.5933,338504.0
2020-10-12 14:30:00,52.18,52.19,51.74,51.77,372270.0,51.6032,51.6131,51.168,51.1977,372270.0
2020-10-12 15:00:00,51.8,51.92,51.33,51.54,383790.0,51.2274,51.346,50.7626,50.9703,383790.0
2020-10-12 15:30:00,51.5,51.52,51.09,51.22,457878.0,50.9307,50.9505,50.5252,50.6538,457878.0
2020-10-13 09:30:00,51.86,51.86,50.83,51.35,818902.0,51.2867,51.2867,50.2681,50.7824,818902.0
2020-10-13 10:00:00,51.35,51.53,50.85,51.44,386358.0,50.7824,50.9604,50.2879,50.8714,386358.0
2020-10-13 10:30:00,51.42,51.62,51.07,51.6,253932.0,50.8516,51.0494,50.5054,51.0296,253932.0
2020-10-13 11:00:00,51.62,52.02,51.46,51.88,345750.0,51.0494,51.4449,50.8911,51.3065,345750.0
2020-10-13 11:30:00,51.86,52.09,51.63,51.67,403262.0,51.2867,51.5142,51.0593,51.0988,403262.0
2020-10-13 12:00:00,51.7,51.76,51.18,51.5,300112.0,51.1285,51.1878,50.6142,50.9307,300112.0
2020-10-13 12:30:00,51.49,51.59,51.32,51.53,160050.0,50.9208,51.0197,50.7527,50.9604,160050.0
2020-10-13 13:00:00,51.48,51.75,51.02,51.4,324990.0,50.9109,51.1779,50.456,50.8318,324990.0
2020-10-13 13:30:00,51.37,51.54,50.81,50.9,300104.0,50.8021,50.9703,50.2483,50.3373,300104.0
2020-10-13 14:00:00,50.88,51.2,50.77,50.93,286116.0,50.3175,50.634,50.2088,50.367,286116.0
2020-10-13 14:30:00,50.98,51.27,50.73,51.22,346936.0,50.4164,50.7032,50.1692,50.6538,346936.0
2020-10-13 15:00:00,51.22,51.77,51.2,51.7,361580.0,50.6538,51.1977,50.634,51.1285,361580.0
2020-10-13 15:30:00,51.69,51.79,51.16,51.19,262762.0,51.1186,51.2175,50.5945,50.6241,262762.0
2020-10-14 09:30:00,51.52,51.84,51.17,51.68,509398.0,50.9505,51.2669,50.6043,51.1087,509398.0
2020-10-14 10:00:00,51.69,51.73,50.93,50.99,365930.0,51.1186,51.1581,50.367,50.4263,365930.0
2020-10-14 10:30:00,51.06,51.35,50.79,51.31,276774.0,50.4956,50.7824,50.2285,50.7428,276774.0
2020-10-14 11:00:00,51.34,51.45,51.02,51.03,309528.0,50.7725,50.8812,50.456,50.4659,309528.0
2020-10-14 11:30:00,51.04,51.09,50.27,50.32,548414.0,50.4758,50.5252,49.7143,49.7637,548414.0
2020-10-14 12:00:00,50.33,50.52,49.74,50.02,459602.0,49.7736,49.9615,49.1901,49.4671,459602.0
2020-10-14 12:30:00,50.0,50.22,49.86,50.12,347804.0,49.4473,49.6648,49.3088,49.5659,347804.0
2020-10-14 13:00:00,50.02,50.25,49.99,50.03,221000.0,49.4671,49.6945,49.4374,49.4769,221000.0
2020-10-14 13:30:00,50.05,50.32,49.79,50.3,247518.0,49.4967,49.7637,49.2396,49.744,247518.0
2020-10-14 14:00:00,50.29,50.59,50.22,50.3,215312.0,49.7341,50.0308,49.6648,49.744,215312.0
2020-10-14 14:30:00,50.32,50.43,50.05,50.37,293090.0,49.7637,49.8725,49.4967,49.8132,293090.0
2020-10-14 15:00:00,50.37,50.77,50.26,50.58,246132.0,49.8132,50.2088,49.7044,50.0209,246132.0
2020-10-14 15:30:00,50.58,50.84,50.35,50.39,312928.0,50.0209,50.278,49.7934,49.833,312928.0
2020-10-15 09:30:00,48.66,49.56,48.51,49.47,963998.0,48.1221,49.0121,47.9737,48.9231,963998.0
2020-10-15 10:00:00,49.43,49.48,48.82,48.83,277714.0,48.8836,48.933,48.2803,48.2902,277714.0
2020-10-15 10:30:00,48.84,48.99,48.45,48.92,345572.0,48.3001,48.4484,47.9144,48.3792,345572.0
2020-10-15 11:00:00,48.93,49.29,48.59,49.05,277462.0,48.3891,48.7451,48.0529,48.5078,277462.0
2020-10-15 11:30:00,49.07,49.35,49.02,49.04,262392.0,48.5276,48.8045,48.4781,48.4979,262392.0
2020-10-15 12:00:00,49.05,49.23,48.77,48.84,269850.0,48.5078,48.6858,48.2309,48.3001,269850.0
2020-10-15 12:30:00,48.82,49.02,48.67,48.98,278832.0,48.2803,48.4781,48.132,48.4385,278832.0
2020-10-15 13:00:00,48.95,49.06,48.76,48.81,165406.0,48.4089,48.5177,48.221,48.2704,165406.0
2020-10-15 13:30:00,48.8,49.24,48.79,49.19,206634.0,48.2605,48.6957,48.2507,48.6462,206634.0
2020-10-15 14:00:00,49.21,49.38,49.21,49.34,271900.0,48.666,48.8341,48.666,48.7946,271900.0
2020-10-15 14:30:00,49.32,49.4,49.07,49.34,214280.0,48.7748,48.8539,48.5276,48.7946,214280.0
2020-10-15 15:00:00,49.32,49.82,49.29,49.79,289924.0,48.7748,49.2693,48.7451,49.2396,289924.0
2020-10-15 15:30:00,49.8,49.89,49.56,49.63,435878.0,49.2495,49.3385,49.0121,49.0814,435878.0
2020-10-16 09:30:00,50.27,50.32,49.98,50.25,714732.0,49.7143,49.7637,49.4275,49.6945,714732.0
2020-10-16 10:00:00,50.27,50.76,50.27,50.7,376376.0,49.7143,50.1989,49.7143,50.1395,376376.0
2020-10-16 10:30:00,50.72,50.74,50.21,50.3,307924.0,50.1593,50.1791,49.655,49.744,307924.0
2020-10-16 11:00:00,50.29,50.29,49.54,49.79,650600.0,49.7341,49.7341,48.9924,49.2396,650600.0
2020-10-16 11:30:00,49.78,50.02,49.68,49.99,336892.0,49.2297,49.4671,49.1308,49.4374,336892.0
2020-10-16 12:00:00,49.98,50.04,49.7,49.94,355930.0,49.4275,49.4868,49.1506,49.3879,355930.0
2020-10-16 12:30:00,49.93,49.96,49.58,49.9,254580.0,49.378,49.4077,49.0319,49.3484,254580.0
2020-10-16 13:00:00,49.9,50.13,49.87,50.04,190924.0,49.3484,49.5758,49.3187,49.4868,190924.0
2020-10-16 13:30:00,50.02,50.12,49.95,49.95,185042.0,49.4671,49.5659,49.3978,49.3978,185042.0
2020-10-16 14:00:00,49.98,50.09,49.85,50.04,159778.0,49.4275,49.5363,49.2989,49.4868,159778.0
2020-10-16 14:30:00,50.04,50.24,50.0,50.2,205070.0,49.4868,49.6846,49.4473,49.6451,205070.0
2020-10-16 15:00:00,50.21,50.23,49.7,49.77,286434.0,49.655,49.6747,49.1506,49.2198,286434.0
2020-10-16 15:30:00,49.74,49.8,49.05,49.1,541768.0,49.1901,49.2495,48.5078,48.5572,541768.0
2020-10-19 09:30:00,49.8,50.13,49.5,49.5,544976.0,49.2495,49.5758,48.9528,48.9528,544976.0
2020-10-19 10:00:00,49.44,49.54,48.96,49.44,326620.0,48.8935,48.9924,48.4188,48.8935,326620.0
2020-10-19 10:30:00,49.43,49.43,48.54,48.89,383740.0,48.8836,48.8836,48.0034,48.3495,383740.0
2020-10-19 11:00:00,48.88,49.2,48.63,48.82,287114.0,48.3397,48.6561,48.0924,48.2803,287114.0
2020-10-19 11:30:00,48.99,49.15,48.73,48.76,125588.0,48.4484,48.6067,48.1913,48.221,125588.0
2020-10-19 12:00:00,48.73,48.95,48.44,48.63,300178.0,48.1913,48.4089,47.9045,48.0924,300178.0
2020-10-19 12:30:00,48.65,48.93,48.63,48.82,152962.0,48.1122,48.3891,48.0924,48.2803,152962.0
2020-10-19 13:00:00,48.84,48.93,48.66,48.75,78342.0,48.3001,48.3891,48.1221,48.2111,78342.0
2020-10-19 13:30:00,48.76,48.77,48.23,48.44,253928.0,48.221,48.2309,47.6968,47.9045,253928.0
2020-10-19 14:00:00,48.38,48.59,48.23,48.47,244662.0,47.8452,48.0529,47.6968,47.9342,244662.0
2020-10-19 14:30:00,48.46,48.46,47.69,47.69,392836.0,47.9243,47.9243,47.1628,47.1628,392836.0
2020-10-19 15:00:00,47.69,47.69,47.21,47.44,554090.0,47.1628,47.1628,46.6881,46.9156,554090.0
2020-10-19 15:30:00,47.42,47.73,47.16,47.48,508408.0,46.8958,47.2024,46.6387,46.9551,508408.0
2020-10-20 09:30:00,47.79,48.1,47.51,48.1,1022644.0,47.2617,47.5683,46.9848,47.5683,1022644.0
2020-10-20 10:00:00,48.09,48.35,47.82,47.87,325978.0,47.5584,47.8155,47.2914,47.3408,325978.0
2020-10-20 10:30:00,47.9,48.1,47.54,47.54,331676.0,47.3705,47.5683,47.0145,47.0145,331676.0
2020-10-20 11:00:00,47.53,47.82,47.24,47.66,373838.0,47.0046,47.2914,46.7178,47.1331,373838.0
2020-10-20 11:30:00,47.66,47.91,47.44,47.91,233748.0,47.1331,47.3804,46.9156,47.3804,233748.0
2020-10-20 12:00:00,47.85,48.05,47.84,47.99,67918.0,47.321,47.5188,47.3112,47.4595,67918.0
2020-10-20 12:30:00,47.99,48.36,47.88,48.14,326744.0,47.4595,47.8254,47.3507,47.6078,326744.0
2020-10-20 13:00:00,48.16,48.61,48.13,48.58,170952.0,47.6276,48.0726,47.5979,48.043,170952.0
2020-10-20 13:30:00,48.57,48.79,48.33,48.46,286450.0,48.0331,48.2507,47.7957,47.9243,286450.0
2020-10-20 14:00:00,48.47,48.7,48.24,48.44,241960.0,47.9342,48.1616,47.7067,47.9045,241960.0
2020-10-20 14:30:00,48.48,48.58,48.23,48.29,180594.0,47.9441,48.043,47.6968,47.7562,180594.0
2020-10-20 15:00:00,48.29,48.49,47.55,47.95,406974.0,47.7562,47.954,47.0244,47.4199,406974.0
2020-10-20 15:30:00,47.94,48.19,47.68,47.75,396328.0,47.41,47.6573,47.1529,47.2221,396328.0
2020-10-21 09:30:00,47.8,48.69,47.72,48.63,499266.0,47.2716,48.1518,47.1925,48.0924,499266.0
2020-10-21 10:00:00,48.69,48.7,48.32,48.41,222304.0,48.1518,48.1616,47.7858,47.8749,222304.0
2020-10-21 10:30:00,48.41,48.47,47.99,48.07,216310.0,47.8749,47.9342,47.4595,47.5386,216310.0
2020-10-21 11:00:00,48.07,48.12,47.48,47.8,396628.0,47.5386,47.5881,46.9551,47.2716,396628.0
2020-10-21 11:30:00,47.8,48.12,47.65,47.74,301420.0,47.2716,47.5881,47.1233,47.2123,301420.0
2020-10-21 12:00:00,47.76,48.35,47.59,48.03,367788.0,47.232,47.8155,47.0639,47.4991,367788.0
2020-10-21 12:30:00,48.03,48.06,47.5,47.6,322282.0,47.4991,47.5287,46.9749,47.0738,322282.0
2020-10-21 13:00:00,47.58,47.99,47.52,47.92,187404.0,47.054,47.4595,46.9947,47.3903,187404.0
2020-10-21 13:30:00,47.94,48.16,47.8,47.91,160030.0,47.41,47.6276,47.2716,47.3804,160030.0
2020-10-21 14:00:00,47.96,48.25,47.85,48.23,273418.0,47.4298,47.7166,47.321,47.6968,273418.0
2020-10-21 14:30:00,48.18,48.45,48.13,48.45,160500.0,47.6474,47.9144,47.5979,47.9144,160500.0
2020-10-21 15:00:00,48.44,48.46,48.09,48.33,116434.0,47.9045,47.9243,47.5584,47.7957,116434.0
2020-10-21 15:30:00,48.33,48.38,47.64,47.65,325242.0,47.7957,47.8452,47.1134,47.1233,325242.0
2020-10-22 09:30:00,47.95,48.23,47.81,47.85,792550.0,47.4199,47.6968,47.2815,47.321,792550.0
2020-10-22 10:00:00,47.82,47.88,47.02,47.17,305846.0,47.2914,47.3507,46.5002,46.6486,305846.0
2020-10-22 10:30:00,47.15,47.2,46.52,46.96,584378.0,46.6288,46.6782,46.0057,46.4409,584378.0
2020-10-22 11:00:00,46.96,47.33,46.82,47.29,555168.0,46.4409,46.8068,46.3024,46.7672,555168.0
2020-10-22 11:30:00,47.31,47.37,47.05,47.09,272236.0,46.787,46.8463,46.5299,46.5694,272236.0
2020-10-22 12:00:00,47.08,47.22,46.94,47.08,121836.0,46.5596,46.698,46.4211,46.5596,121836.0
2020-10-22 12:30:00,47.07,47.32,46.8,47.3,185582.0,46.5497,46.7969,46.2826,46.7771,185582.0
2020-10-22 13:00:00,47.29,47.66,47.23,47.56,268906.0,46.7672,47.1331,46.7079,47.0342,268906.0
2020-10-22 13:30:00,47.6,47.77,47.43,47.67,280616.0,47.0738,47.2419,46.9057,47.143,280616.0
2020-10-22 14:00:00,47.68,47.83,47.61,47.65,335334.0,47.1529,47.3013,47.0837,47.1233,335334.0
2020-10-22 14:30:00,47.64,47.74,47.57,47.66,187112.0,47.1134,47.2123,47.0441,47.1331,187112.0
2020-10-22 15:00:00,47.67,47.78,47.43,47.74,219300.0,47.143,47.2518,46.9057,47.2123,219300.0
2020-10-22 15:30:00,47.74,47.92,47.52,47.63,266098.0,47.2123,47.3903,46.9947,47.1035,266098.0
2020-10-23 09:30:00,47.88,47.88,47.17,47.34,403144.0,47.3507,47.3507,46.6486,46.8167,403144.0
2020-10-23 10:00:00,47.35,47.44,46.99,47.31,293708.0,46.8266,46.9156,46.4705,46.787,293708.0
2020-10-23 10:30:00,47.29,47.45,47.02,47.26,170046.0,46.7672,46.9255,46.5002,46.7376,170046.0
2020-10-23 11:00:00,47.27,47.55,47.04,47.18,166608.0,46.7475,47.0244,46.52,46.6584,166608.0
2020-10-23 11:30:00,47.13,47.23,46.84,47.09,374430.0,46.609,46.7079,46.3222,46.5694,374430.0
2020-10-23 12:00:00,47.1,47.3,46.94,47.1,258070.0,46.5793,46.7771,46.4211,46.5793,258070.0
2020-10-23 12:30:00,47.08,47.35,47.05,47.2,111118.0,46.5596,46.8266,46.5299,46.6782,111118.0
2020-10-23 13:00:00,47.19,47.49,47.17,47.45,265784.0,46.6683,46.965,46.6486,46.9255,265784.0
2020-10-23 13:30:00,47.46,47.5,47.33,47.42,157406.0,46.9354,46.9749,46.8068,46.8958,157406.0
2020-10-23 14:00:00,47.43,47.62,47.4,47.58,112716.0,46.9057,47.0936,46.876,47.054,112716.0
2020-10-23 14:30:00,47.59,47.61,47.38,47.43,114862.0,47.0639,47.0837,46.8562,46.9057,114862.0
2020-10-23 15:00:00,47.43,47.63,47.4,47.58,77066.0,46.9057,47.1035,46.876,47.054,77066.0
2020-10-23 15:30:00,47.54,47.88,47.49,47.88,241720.0,47.0145,47.3507,46.965,47.3507,241720.0
2020-10-26 09:30:00,47.01,47.88,46.98,47.82,564894.0,46.4903,47.3507,46.4607,47.2914,564894.0
2020-10-26 10:00:00,47.81,48.0,47.41,47.41,439706.0,47.2815,47.4694,46.8859,46.8859,439706.0
2020-10-26 10:30:00,47.38,47.41,46.66,46.76,625824.0,46.8562,46.8859,46.1442,46.2431,625824.0
2020-10-26 11:00:00,46.69,46.69,46.23,46.33,614380.0,46.1739,46.1739,45.7189,45.8178,614380.0
2020-10-26 11:30:00,46.34,46.49,46.02,46.23,839156.0,45.8277,45.9761,45.5113,45.7189,839156.0
2020-10-26 12:00:00,46.24,46.43,46.13,46.3,322298.0,45.7288,45.9167,45.6201,45.7882,322298.0
2020-10-26 12:30:00,46.26,46.27,45.67,45.73,339616.0,45.7486,45.7585,45.1651,45.2245,339616.0
2020-10-26 13:00:00,45.71,45.77,45.33,45.34,503002.0,45.2047,45.264,44.8289,44.8388,503002.0
2020-10-26 13:30:00,45.3,45.72,45.15,45.72,429056.0,44.7992,45.2146,44.6509,45.2146,429056.0
2020-10-26 14:00:00,45.7,45.98,45.63,45.96,281336.0,45.1948,45.4717,45.1256,45.4519,281336.0
2020-10-26 14:30:00,45.98,46.08,45.74,45.98,302344.0,45.4717,45.5706,45.2344,45.4717,302344.0
2020-10-26 15:00:00,45.98,46.13,45.74,46.06,272844.0,45.4717,45.6201,45.2344,45.5508,272844.0
2020-10-26 15:30:00,46.1,46.39,45.79,46.36,530024.0,45.5904,45.8772,45.2838,45.8475,530024.0
2020-10-27 09:30:00,46.71,47.0,46.39,46.81,969366.0,46.1936,46.4804,45.8772,46.2925,969366.0
2020-10-27 10:00:00,46.77,46.87,46.32,46.41,282604.0,46.253,46.3519,45.808,45.897,282604.0
2020-10-27 10:30:00,46.41,47.01,46.36,46.83,322246.0,45.897,46.4903,45.8475,46.3123,322246.0
2020-10-27 11:00:00,46.85,47.13,46.76,46.88,248266.0,46.3321,46.609,46.2431,46.3618,248266.0
2020-10-27 11:30:00,46.88,47.24,46.72,47.21,429686.0,46.3618,46.7178,46.2035,46.6881,429686.0
2020-10-27 12:00:00,47.24,47.27,46.9,46.9,218054.0,46.7178,46.7475,46.3815,46.3815,218054.0
2020-10-27 12:30:00,46.9,47.02,46.79,46.99,384142.0,46.3815,46.5002,46.2728,46.4705,384142.0
2020-10-27 13:00:00,47.0,47.08,46.85,47.03,122646.0,46.4804,46.5596,46.3321,46.5101,122646.0
2020-10-27 13:30:00,47.07,47.26,47.05,47.13,95148.0,46.5497,46.7376,46.5299,46.609,95148.0
2020-10-27 14:00:00,47.13,47.18,46.83,47.02,175498.0,46.609,46.6584,46.3123,46.5002,175498.0
2020-10-27 14:30:00,47.01,47.03,46.74,46.9,205486.0,46.4903,46.5101,46.2233,46.3815,205486.0
2020-10-27 15:00:00,46.87,47.14,46.73,47.11,364292.0,46.3519,46.6189,46.2134,46.5892,364292.0
2020-10-27 15:30:00,47.1,47.38,47.08,47.08,388572.0,46.5793,46.8562,46.5596,46.5596,388572.0
2020-10-28 09:30:00,45.59,45.76,44.52,44.82,1186446.0,45.086,45.2541,44.0279,44.3245,1186446.0
2020-10-28 10:00:00,44.81,44.84,44.04,44.21,666480.0,44.3146,44.3443,43.5532,43.7213,666480.0
2020-10-28 10:30:00,44.21,44.52,43.99,44.31,1115628.0,43.7213,44.0279,43.5037,43.8202,1115628.0
2020-10-28 11:00:00,44.27,44.46,44.01,44.13,476094.0,43.7806,43.9685,43.5235,43.6422,476094.0
2020-10-28 11:30:00,44.12,44.47,43.94,44.33,589820.0,43.6323,43.9784,43.4543,43.84,589820.0
2020-10-28 12:00:00,44.31,44.5,44.19,44.2,365452.0,43.8202,44.0081,43.7015,43.7114,365452.0
2020-10-28 12:30:00,44.22,44.33,43.91,44.01,456360.0,43.7312,43.84,43.4246,43.5235,456360.0
2020-10-28 13:00:00,43.98,44.05,43.67,43.96,403740.0,43.4938,43.563,43.1872,43.474,403740.0
2020-10-28 13:30:00,43.96,44.31,43.93,44.28,283324.0,43.474,43.8202,43.4444,43.7905,283324.0
2020-10-28 14:00:00,44.27,44.29,43.9,44.28,398224.0,43.7806,43.8004,43.4147,43.7905,398224.0
2020-10-28 14:30:00,44.29,44.34,43.87,44.23,378694.0,43.8004,43.8498,43.385,43.7411,378694.0
2020-10-28 15:00:00,44.26,44.42,44.01,44.29,368672.0,43.7707,43.929,43.5235,43.8004,368672.0
2020-10-28 15:30:00,44.29,44.56,43.35,43.45,763842.0,43.8004,44.0674,42.8708,42.9697,763842.0
2020-10-29 09:30:00,43.9,44.49,43.72,44.4,837228.0,43.4147,43.9982,43.2367,43.9092,837228.0
2020-10-29 10:00:00,44.37,44.73,44.3,44.69,586174.0,43.8795,44.2355,43.8103,44.196,586174.0
2020-10-29 10:30:00,44.7,44.76,44.42,44.61,370464.0,44.2059,44.2652,43.929,44.1169,370464.0
2020-10-29 11:00:00,44.6,44.98,44.44,44.92,554962.0,44.107,44.4828,43.9487,44.4234,554962.0
2020-10-29 11:30:00,44.94,44.96,44.44,44.58,337616.0,44.4432,44.463,43.9487,44.0872,337616.0
2020-10-29 12:00:00,44.69,44.82,44.49,44.78,192204.0,44.196,44.3245,43.9982,44.285,192204.0
2020-10-29 12:30:00,44.77,44.97,44.71,44.84,275834.0,44.2751,44.4729,44.2158,44.3443,275834.0
2020-10-29 13:00:00,44.87,45.21,44.77,45.2,295730.0,44.374,44.7102,44.2751,44.7003,295730.0
2020-10-29 13:30:00,45.19,45.38,45.13,45.37,240506.0,44.6904,44.8783,44.6311,44.8685,240506.0
2020-10-29 14:00:00,45.38,45.9,45.38,45.86,400450.0,44.8783,45.3926,44.8783,45.353,400450.0
2020-10-29 14:30:00,45.87,45.93,45.49,45.54,344694.0,45.3629,45.4223,44.9871,45.0366,344694.0
2020-10-29 15:00:00,45.58,45.74,45.35,45.6,298528.0,45.0761,45.2344,44.8487,45.0959,298528.0
2020-10-29 15:30:00,45.6,45.78,44.89,44.91,456662.0,45.0959,45.2739,44.3938,44.4135,456662.0
2020-10-30 09:30:00,44.27,44.55,43.38,43.67,726408.0,43.7806,44.0575,42.9005,43.1872,726408.0
2020-10-30 10:00:00,43.63,43.84,42.75,42.85,497888.0,43.1477,43.3554,42.2774,42.3763,497888.0
2020-10-30 10:30:00,42.84,42.97,42.25,42.26,904344.0,42.3664,42.495,41.7829,41.7928,904344.0
2020-10-30 11:00:00,42.26,42.85,42.25,42.38,469286.0,41.7928,42.3763,41.7829,41.9115,469286.0
2020-10-30 11:30:00,42.38,42.49,42.2,42.38,527246.0,41.9115,42.0203,41.7335,41.9115,527246.0
2020-10-30 12:00:00,42.36,43.1,42.3,43.07,311926.0,41.8917,42.6236,41.8324,42.5939,311926.0
2020-10-30 12:30:00,43.06,43.06,42.49,42.52,211650.0,42.584,42.584,42.0203,42.05,211650.0
2020-10-30 13:00:00,42.52,42.7,42.24,42.44,223104.0,42.05,42.228,41.7731,41.9708,223104.0
2020-10-30 13:30:00,42.43,42.43,42.03,42.24,373218.0,41.961,41.961,41.5654,41.7731,373218.0
2020-10-30 14:00:00,42.21,42.56,42.08,42.11,366890.0,41.7434,42.0895,41.6148,41.6445,366890.0
2020-10-30 14:30:00,42.1,42.29,41.92,42.11,319782.0,41.6346,41.8225,41.4566,41.6445,319782.0
2020-10-30 15:00:00,42.09,42.47,41.98,42.13,494888.0,41.6247,42.0005,41.5159,41.6643,494888.0
2020-10-30 15:30:00,42.15,42.82,41.91,42.76,791898.0,41.6841,42.3466,41.4467,42.2873,791898.0
2020-11-02 09:30:00,43.4,43.97,43.17,43.7,603388.0,42.9202,43.4839,42.6928,43.2169,603388.0
2020-11-02 10:00:00,43.7,43.91,43.43,43.62,312176.0,43.2169,43.4246,42.9499,43.1378,312176.0
2020-11-02 10:30:00,43.6,43.63,43.17,43.27,244356.0,43.118,43.1477,42.6928,42.7917,244356.0
2020-11-02 11:00:00,43.25,43.36,42.84,42.88,180164.0,42.7719,42.8807,42.3664,42.406,180164.0
2020-11-02 11:30:00,42.9,43.15,42.73,42.93,129406.0,42.4258,42.673,42.2576,42.4554,129406.0
2020-11-02 12:00:00,42.91,43.02,42.73,42.94,197990.0,42.4357,42.5444,42.2576,42.4653,197990.0
2020-11-02 12:30:00,42.91,42.92,42.37,42.49,163280.0,42.4357,42.4455,41.9016,42.0203,163280.0
2020-11-02 13:00:00,42.56,42.56,42.06,42.33,228960.0,42.0895,42.0895,41.595,41.8621,228960.0
2020-11-02 13:30:00,42.3,42.4,41.9,41.93,232438.0,41.8324,41.9313,41.4368,41.4665,232438.0
2020-11-02 14:00:00,41.9,42.34,41.9,42.34,511920.0,41.4368,41.872,41.4368,41.872,511920.0
2020-11-02 14:30:00,42.34,42.55,42.22,42.42,110162.0,41.872,42.0796,41.7533,41.9511,110162.0
2020-11-02 15:00:00,42.41,42.72,42.31,42.58,191842.0,41.9412,42.2478,41.8423,42.1093,191842.0
2020-11-02 15:30:00,42.62,42.88,42.33,42.86,509350.0,42.1489,42.406,41.8621,42.3862,509350.0
2020-11-03 09:30:00,43.42,43.88,43.13,43.88,726012.0,42.94,43.3949,42.6532,43.3949,726012.0
2020-11-03 10:00:00,43.93,44.87,43.85,44.66,508700.0,43.4444,44.374,43.3653,44.1663,508700.0
2020-11-03 10:30:00,44.69,44.91,44.41,44.85,372508.0,44.196,44.4135,43.9191,44.3542,372508.0
2020-11-03 11:00:00,44.94,45.0,44.6,44.71,139084.0,44.4432,44.5025,44.107,44.2158,139084.0
2020-11-03 11:30:00,44.73,44.96,44.55,44.6,115932.0,44.2355,44.463,44.0575,44.107,115932.0
2020-11-03 12:00:00,44.62,44.84,44.45,44.82,149518.0,44.1267,44.3443,43.9586,44.3245,149518.0
2020-11-03 12:30:00,44.84,44.84,44.55,44.6,106732.0,44.3443,44.3443,44.0575,44.107,106732.0
2020-11-03 13:00:00,44.62,44.74,44.45,44.47,131182.0,44.1267,44.2454,43.9586,43.9784,131182.0
2020-11-03 13:30:00,44.54,44.6,43.99,44.06,193436.0,44.0476,44.107,43.5037,43.5729,193436.0
2020-11-03 14:00:00,44.06,44.42,44.04,44.26,265554.0,43.5729,43.929,43.5532,43.7707,265554.0
2020-11-03 14:30:00,44.29,44.52,44.21,44.46,187860.0,43.8004,44.0279,43.7213,43.9685,187860.0
2020-11-03 15:00:00,44.35,44.59,44.16,44.58,187056.0,43.8597,44.0971,43.6718,44.0872,187056.0
2020-11-03 15:30:00,44.6,44.92,44.31,44.31,551192.0,44.107,44.4234,43.8202,43.8202,551192.0
2020-11-04 09:30:00,47.2,47.54,46.65,47.34,903194.0,46.6782,47.0145,46.1343,46.8167,903194.0
2020-11-04 10:00:00,47.35,48.53,47.27,48.28,590634.0,46.8266,47.9935,46.7475,47.7463,590634.0
2020-11-04 10:30:00,48.29,48.44,47.91,48.42,304572.0,47.7562,47.9045,47.3804,47.8847,304572.0
2020-11-04 11:00:00,48.42,48.49,47.88,48.21,293190.0,47.8847,47.954,47.3507,47.6771,293190.0
2020-11-04 11:30:00,48.23,48.64,48.23,48.57,308238.0,47.6968,48.1023,47.6968,48.0331,308238.0
2020-11-04 12:00:00,48.54,48.85,48.35,48.7,234812.0,48.0034,48.31,47.8155,48.1616,234812.0
2020-11-04 12:30:00,48.76,48.86,48.56,48.58,142696.0,48.221,48.3199,48.0232,48.043,142696.0
2020-11-04 13:00:00,48.62,48.63,48.27,48.48,235552.0,48.0825,48.0924,47.7364,47.9441,235552.0
2020-11-04 13:30:00,48.49,48.73,48.16,48.42,358174.0,47.954,48.1913,47.6276,47.8847,358174.0
2020-11-04 14:00:00,48.42,48.62,48.3,48.49,254340.0,47.8847,48.0825,47.7661,47.954,254340.0
2020-11-04 14:30:00,48.54,48.56,48.09,48.43,256468.0,48.0034,48.0232,47.5584,47.8946,256468.0
2020-11-04 15:00:00,48.44,48.58,48.01,48.1,464780.0,47.9045,48.043,47.4793,47.5683,464780.0
2020-11-04 15:30:00,48.12,48.55,48.01,48.24,621880.0,47.5881,48.0133,47.4793,47.7067,621880.0
2020-11-05 09:30:00,50.5,50.93,49.99,50.76,1090544.0,49.9417,50.367,49.4374,50.1989,1090544.0
2020-11-05 10:00:00,50.76,51.1,50.38,50.46,474516.0,50.1989,50.5351,49.8231,49.9022,474516.0
2020-11-05 10:30:00,50.45,50.8,50.27,50.79,440202.0,49.8923,50.2384,49.7143,50.2285,440202.0
2020-11-05 11:00:00,50.83,50.87,50.4,50.7,158032.0,50.2681,50.3077,49.8429,50.1395,158032.0
2020-11-05 11:30:00,50.73,50.79,50.35,50.39,177694.0,50.1692,50.2285,49.7934,49.833,177694.0
2020-11-05 12:00:00,50.42,50.7,50.1,50.15,255354.0,49.8626,50.1395,49.5462,49.5956,255354.0
2020-11-05 12:30:00,50.15,50.5,50.02,50.48,199968.0,49.5956,49.9417,49.4671,49.922,199968.0
2020-11-05 13:00:00,50.49,50.68,50.47,50.62,123538.0,49.9319,50.1198,49.9121,50.0604,123538.0
2020-11-05 13:30:00,50.6,50.77,50.49,50.72,59626.0,50.0406,50.2088,49.9319,50.1593,59626.0
2020-11-05 14:00:00,50.74,50.88,50.63,50.88,200462.0,50.1791,50.3175,50.0703,50.3175,200462.0
2020-11-05 14:30:00,50.88,51.12,50.74,51.06,258698.0,50.3175,50.5549,50.1791,50.4956,258698.0
2020-11-05 15:00:00,51.02,51.08,50.75,50.89,232104.0,50.456,50.5153,50.189,50.3274,232104.0
2020-11-05 15:30:00,50.88,50.91,50.38,50.77,536462.0,50.3175,50.3472,49.8231,50.2088,536462.0
2020-11-06 09:30:00,50.52,50.6,49.22,49.35,763806.0,49.9615,50.0406,48.6759,48.8045,763806.0
2020-11-06 10:00:00,49.35,50.23,49.29,50.19,233978.0,48.8045,49.6747,48.7451,49.6352,233978.0
2020-11-06 10:30:00,50.17,50.4,49.85,49.96,192948.0,49.6154,49.8429,49.2989,49.4077,192948.0
2020-11-06 11:00:00,49.89,50.51,49.89,50.46,217878.0,49.3385,49.9516,49.3385,49.9022,217878.0
2020-11-06 11:30:00,50.5,50.77,50.43,50.63,149996.0,49.9417,50.2088,49.8725,50.0703,149996.0
2020-11-06 12:00:00,50.62,50.84,50.45,50.5,139654.0,50.0604,50.278,49.8923,49.9417,139654.0
2020-11-06 12:30:00,50.57,50.76,50.47,50.72,91548.0,50.011,50.1989,49.9121,50.1593,91548.0
2020-11-06 13:00:00,50.76,51.04,50.75,50.99,169268.0,50.1989,50.4758,50.189,50.4263,169268.0
2020-11-06 13:30:00,50.96,51.03,50.77,50.91,131424.0,50.3967,50.4659,50.2088,50.3472,131424.0
2020-11-06 14:00:00,50.93,51.05,50.83,50.85,112256.0,50.367,50.4857,50.2681,50.2879,112256.0
2020-11-06 14:30:00,50.84,50.96,50.6,50.72,131618.0,50.278,50.3967,50.0406,50.1593,131618.0
2020-11-06 15:00:00,50.68,50.76,50.47,50.7,455294.0,50.1198,50.1989,49.9121,50.1395,455294.0
2020-11-06 15:30:00,50.65,51.1,50.65,50.89,377070.0,50.0901,50.5351,50.0901,50.3274,377070.0
2020-11-09 09:30:00,51.81,51.95,50.58,51.18,1176120.0,51.2373,51.3757,50.0209,50.6142,1176120.0
2020-11-09 10:00:00,51.14,52.39,51.13,52.13,504438.0,50.5747,51.8109,50.5648,51.5537,504438.0
2020-11-09 10:30:00,52.2,52.38,51.13,51.55,427900.0,51.623,51.801,50.5648,50.9801,427900.0
2020-11-09 11:00:00,51.56,51.77,50.87,51.77,297448.0,50.99,51.1977,50.3077,51.1977,297448.0
2020-11-09 11:30:00,51.7,51.75,51.12,51.17,254480.0,51.1285,51.1779,50.5549,50.6043,254480.0
2020-11-09 12:00:00,51.26,51.38,50.8,51.19,268604.0,50.6933,50.812,50.2384,50.6241,268604.0
2020-11-09 12:30:00,51.2,51.3,50.87,51.23,166120.0,50.634,50.7329,50.3077,50.6637,166120.0
2020-11-09 13:00:00,51.23,51.43,50.94,51.0,224284.0,50.6637,50.8615,50.3769,50.4362,224284.0
2020-11-09 13:30:00,51.05,51.13,50.7,50.9,185938.0,50.4857,50.5648,50.1395,50.3373,185938.0
2020-11-09 14:00:00,50.93,50.94,50.13,50.27,270926.0,50.367,50.3769,49.5758,49.7143,270926.0
2020-11-09 14:30:00,50.21,50.56,49.99,50.24,255912.0,49.655,50.0011,49.4374,49.6846,255912.0
2020-11-09 15:00:00,50.24,50.56,49.88,49.91,234822.0,49.6846,50.0011,49.3286,49.3583,234822.0
2020-11-09 15:30:00,49.93,50.22,48.65,48.74,769986.0,49.378,49.6648,48.1122,48.2012,769986.0
2020-11-10 09:30:00,47.65,48.13,46.99,47.3,728560.0,47.1233,47.5979,46.4705,46.7771,728560.0
2020-11-10 10:00:00,47.26,47.62,46.59,46.59,368940.0,46.7376,47.0936,46.075,46.075,368940.0
2020-11-10 10:30:00,46.58,46.77,46.1,46.63,425960.0,46.0651,46.253,45.5904,46.1145,425960.0
2020-11-10 11:00:00,46.67,47.35,46.6,47.35,457100.0,46.1541,46.8266,46.0849,46.8266,457100.0
2020-11-10 11:30:00,47.35,47.89,47.21,47.39,309338.0,46.8266,47.3606,46.6881,46.8661,309338.0
2020-11-10 12:00:00,47.41,48.07,47.38,47.63,244680.0,46.8859,47.5386,46.8562,47.1035,244680.0
2020-11-10 12:30:00,47.62,47.85,47.4,47.71,178346.0,47.0936,47.321,46.876,47.1826,178346.0
2020-11-10 13:00:00,47.71,47.98,46.98,47.06,278522.0,47.1826,47.4496,46.4607,46.5398,278522.0
2020-11-10 13:30:00,47.02,47.46,46.69,47.35,236742.0,46.5002,46.9354,46.1739,46.8266,236742.0
2020-11-10 14:00:00,47.35,47.61,46.68,46.85,509766.0,46.8266,47.0837,46.164,46.3321,509766.0
2020-11-10 14:30:00,46.88,47.4,46.88,47.14,223670.0,46.3618,46.876,46.3618,46.6189,223670.0
2020-11-10 15:00:00,47.08,47.35,46.77,47.29,199992.0,46.5596,46.8266,46.253,46.7672,199992.0
2020-11-10 15:30:00,47.3,47.4,46.84,47.08,419368.0,46.7771,46.876,46.3222,46.5596,419368.0
2020-11-11 09:30:00,47.85,48.73,47.73,48.35,986628.0,47.321,48.1913,47.2024,47.8155,986628.0
2020-11-11 10:00:00,48.4,48.71,48.34,48.71,321228.0,47.865,48.1715,47.8056,48.1715,321228.0
2020-11-11 10:30:00,48.74,48.84,48.32,48.56,214194.0,48.2012,48.3001,47.7858,48.0232,214194.0
2020-11-11 11:00:00,48.55,48.8,48.36,48.65,151290.0,48.0133,48.2605,47.8254,48.1122,151290.0
2020-11-11 11:30:00,48.68,49.02,48.6,49.02,169122.0,48.1419,48.4781,48.0628,48.4781,169122.0
2020-11-11 12:00:00,49.02,49.2,48.92,49.01,146664.0,48.4781,48.6561,48.3792,48.4682,146664.0
2020-11-11 12:30:00,49.07,49.13,48.93,48.96,55374.0,48.5276,48.5869,48.3891,48.4188,55374.0
2020-11-11 13:00:00,48.95,49.16,48.93,48.97,80674.0,48.4089,48.6166,48.3891,48.4287,80674.0
2020-11-11 13:30:00,49.01,49.24,48.98,49.07,128188.0,48.4682,48.6957,48.4385,48.5276,128188.0
2020-11-11 14:00:00,49.02,49.29,48.97,48.99,167288.0,48.4781,48.7451,48.4287,48.4484,167288.0
2020-11-11 14:30:00,48.99,49.08,48.74,48.84,94318.0,48.4484,48.5374,48.2012,48.3001,94318.0
2020-11-11 15:00:00,48.83,49.09,48.83,48.93,116540.0,48.2902,48.5473,48.2902,48.3891,116540.0
2020-11-11 15:30:00,48.89,49.27,48.89,49.17,238962.0,48.3495,48.7253,48.3495,48.6264,238962.0
2020-11-12 09:30:00,49.42,49.83,49.17,49.49,479054.0,48.8737,49.2792,48.6264,48.9429,479054.0
2020-11-12 10:00:00,49.43,49.82,49.38,49.54,174498.0,48.8836,49.2693,48.8341,48.9924,174498.0
2020-11-12 10:30:00,49.53,49.92,49.51,49.57,88680.0,48.9825,49.3682,48.9627,49.022,88680.0
2020-11-12 11:00:00,49.61,49.76,49.29,49.38,111318.0,49.0616,49.2099,48.7451,48.8341,111318.0
2020-11-12 11:30:00,49.42,49.43,48.95,49.27,154316.0,48.8737,48.8836,48.4089,48.7253,154316.0
2020-11-12 12:00:00,49.25,49.42,49.0,49.01,119026.0,48.7056,48.8737,48.4583,48.4682,119026.0
2020-11-12 12:30:00,48.99,49.2,48.52,48.77,283218.0,48.4484,48.6561,47.9836,48.2309,283218.0
2020-11-12 13:00:00,48.77,48.83,48.46,48.5,214436.0,48.2309,48.2902,47.9243,47.9639,214436.0
2020-11-12 13:30:00,48.47,48.95,48.38,48.95,181646.0,47.9342,48.4089,47.8452,48.4089,181646.0
2020-11-12 14:00:00,48.92,49.08,48.58,48.68,127654.0,48.3792,48.5374,48.043,48.1419,127654.0
2020-11-12 14:30:00,48.68,48.86,48.45,48.5,222224.0,48.1419,48.3199,47.9144,47.9639,222224.0
2020-11-12 15:00:00,48.51,48.72,48.28,48.52,170708.0,47.9737,48.1814,47.7463,47.9836,170708.0
2020-11-12 15:30:00,48.48,48.69,48.29,48.68,275466.0,47.9441,48.1518,47.7562,48.1419,275466.0
2020-11-13 09:30:00,49.24,49.49,49.06,49.17,339608.0,48.6957,48.9429,48.5177,48.6264,339608.0
2020-11-13 10:00:00,49.15,49.17,48.74,49.06,230586.0,48.6067,48.6264,48.2012,48.5177,230586.0
2020-11-13 10:30:00,49.05,49.05,48.49,48.63,133394.0,48.5078,48.5078,47.954,48.0924,133394.0
2020-11-13 11:00:00,48.63,49.02,48.63,48.91,166618.0,48.0924,48.4781,48.0924,48.3693,166618.0
2020-11-13 11:30:00,48.87,49.16,48.72,49.09,151934.0,48.3298,48.6166,48.1814,48.5473,151934.0
2020-11-13 12:00:00,49.11,49.2,49.05,49.11,105192.0,48.5671,48.6561,48.5078,48.5671,105192.0
2020-11-13 12:30:00,49.12,49.29,49.07,49.29,67036.0,48.577,48.7451,48.5276,48.7451,67036.0
2020-11-13 13:00:00,49.3,49.3,49.15,49.17,76906.0,48.755,48.755,48.6067,48.6264,76906.0
2020-11-13 13:30:00,49.2,49.2,48.99,49.0,59806.0,48.6561,48.6561,48.4484,48.4583,59806.0
2020-11-13 14:00:00,48.99,49.25,48.88,49.16,120726.0,48.4484,48.7056,48.3397,48.6166,120726.0
2020-11-13 14:30:00,49.16,49.35,49.13,49.34,96862.0,48.6166,48.8045,48.5869,48.7946,96862.0
2020-11-13 15:00:00,49.33,49.45,49.19,49.42,137916.0,48.7847,48.9034,48.6462,48.8737,137916.0
2020-11-13 15:30:00,49.42,49.73,49.42,49.57,231668.0,48.8737,49.1803,48.8737,49.022,231668.0
2020-11-16 09:30:00,49.42,50.04,49.22,49.83,936090.0,48.8737,49.4868,48.6759,49.2792,936090.0
2020-11-16 10:00:00,49.81,50.19,49.75,50.1,172110.0,49.2594,49.6352,49.2,49.5462,172110.0
2020-11-16 10:30:00,50.13,50.25,49.92,50.25,127180.0,49.5758,49.6945,49.3682,49.6945,127180.0
2020-11-16 11:00:00,50.25,50.4,50.08,50.08,167400.0,49.6945,49.8429,49.5264,49.5264,167400.0
2020-11-16 11:30:00,50.09,50.11,49.91,50.08,78862.0,49.5363,49.5561,49.3583,49.5264,78862.0
2020-11-16 12:00:00,50.09,50.17,49.84,49.94,75192.0,49.5363,49.6154,49.289,49.3879,75192.0
2020-11-16 12:30:00,49.92,49.99,49.74,49.84,98154.0,49.3682,49.4374,49.1901,49.289,98154.0
2020-11-16 13:00:00,49.81,49.91,49.66,49.66,99168.0,49.2594,49.3583,49.111,49.111,99168.0
2020-11-16 13:30:00,49.67,49.89,49.57,49.87,77856.0,49.1209,49.3385,49.022,49.3187,77856.0
2020-11-16 14:00:00,49.9,50.02,49.79,49.96,87958.0,49.3484,49.4671,49.2396,49.4077,87958.0
2020-11-16 14:30:00,50.0,50.02,49.75,49.81,84542.0,49.4473,49.4671,49.2,49.2594,84542.0
2020-11-16 15:00:00,49.8,50.01,49.67,49.9,171300.0,49.2495,49.4572,49.1209,49.3484,171300.0
2020-11-16 15:30:00,49.9,50.25,49.85,50.25,227662.0,49.3484,49.6945,49.2989,49.6945,227662.0
2020-11-17 09:30:00,50.36,50.48,49.82,49.83,414522.0,49.8033,49.922,49.2693,49.2792,414522.0
2020-11-17 10:00:00,49.87,50.18,49.85,50.07,97470.0,49.3187,49.6253,49.2989,49.5165,97470.0
2020-11-17 10:30:00,50.19,50.42,50.08,50.41,160330.0,49.6352,49.8626,49.5264,49.8527,160330.0
2020-11-17 11:00:00,50.4,50.42,49.84,49.98,168512.0,49.8429,49.8626,49.289,49.4275,168512.0
2020-11-17 11:30:00,49.99,50.13,49.89,50.13,140794.0,49.4374,49.5758,49.3385,49.5758,140794.0
2020-11-17 12:00:00,50.12,50.3,50.1,50.15,94934.0,49.5659,49.744,49.5462,49.5956,94934.0
2020-11-17 12:30:00,50.19,50.28,50.13,50.28,76164.0,49.6352,49.7242,49.5758,49.7242,76164.0
2020-11-17 13:00:00,50.26,50.45,50.26,50.42,36696.0,49.7044,49.8923,49.7044,49.8626,36696.0
2020-11-17 13:30:00,50.44,50.48,50.15,50.22,64630.0,49.8824,49.922,49.5956,49.6648,64630.0
2020-11-17 14:00:00,50.21,50.37,50.2,50.3,68090.0,49.655,49.8132,49.6451,49.744,68090.0
2020-11-17 14:30:00,50.27,50.42,50.22,50.23,88462.0,49.7143,49.8626,49.6648,49.6747,88462.0
2020-11-17 15:00:00,50.24,50.24,49.74,49.93,154304.0,49.6846,49.6846,49.1901,49.378,154304.0
2020-11-17 15:30:00,49.9,50.06,49.82,49.93,290114.0,49.3484,49.5066,49.2693,49.378,290114.0
2020-11-18 09:30:00,49.77,50.02,49.43,49.54,349424.0,49.2198,49.4671,48.8836,48.9924,349424.0
2020-11-18 10:00:00,49.49,49.83,49.38,49.73,273678.0,48.9429,49.2792,48.8341,49.1803,273678.0
2020-11-18 10:30:00,49.75,49.95,49.6,49.92,180162.0,49.2,49.3978,49.0517,49.3682,180162.0
2020-11-18 11:00:00,49.92,49.97,49.76,49.82,118410.0,49.3682,49.4176,49.2099,49.2693,118410.0
2020-11-18 11:30:00,49.88,50.1,49.8,50.09,112890.0,49.3286,49.5462,49.2495,49.5363,112890.0
2020-11-18 12:00:00,50.1,50.31,50.1,50.21,127806.0,49.5462,49.7538,49.5462,49.655,127806.0
2020-11-18 12:30:00,50.24,50.34,50.14,50.18,85872.0,49.6846,49.7835,49.5857,49.6253,85872.0
2020-11-18 13:00:00,50.2,50.27,49.99,50.01,73804.0,49.6451,49.7143,49.4374,49.4572,73804.0
2020-11-18 13:30:00,50.0,50.09,49.71,49.8,117768.0,49.4473,49.5363,49.1605,49.2495,117768.0
2020-11-18 14:00:00,49.79,49.88,49.63,49.76,149216.0,49.2396,49.3286,49.0814,49.2099,149216.0
2020-11-18 14:30:00,49.77,50.02,49.74,49.99,155044.0,49.2198,49.4671,49.1901,49.4374,155044.0
2020-11-18 15:00:00,49.97,50.23,49.9,50.05,195008.0,49.4176,49.6747,49.3484,49.4967,195008.0
2020-11-18 15:30:00,50.09,50.09,49.21,49.24,351744.0,49.5363,49.5363,48.666,48.6957,351744.0
2020-11-19 09:30:00,49.04,49.49,48.8,49.42,323860.0,48.4979,48.9429,48.2605,48.8737,323860.0
2020-11-19 10:00:00,49.46,49.5,49.16,49.38,149194.0,48.9132,48.9528,48.6166,48.8341,149194.0
2020-11-19 10:30:00,49.44,49.71,49.34,49.59,160834.0,48.8935,49.1605,48.7946,49.0418,160834.0
2020-11-19 11:00:00,49.57,49.69,49.45,49.66,263324.0,49.022,49.1407,48.9034,49.111,263324.0
2020-11-19 11:30:00,49.69,49.8,49.47,49.65,143256.0,49.1407,49.2495,48.9231,49.1011,143256.0
2020-11-19 12:00:00,49.66,49.81,49.58,49.6,105876.0,49.111,49.2594,49.0319,49.0517,105876.0
2020-11-19 12:30:00,49.63,49.72,49.38,49.47,96256.0,49.0814,49.1704,48.8341,48.9231,96256.0
2020-11-19 13:00:00,49.52,49.68,49.44,49.59,74838.0,48.9726,49.1308,48.8935,49.0418,74838.0
2020-11-19 13:30:00,49.6,49.83,49.6,49.8,102070.0,49.0517,49.2792,49.0517,49.2495,102070.0
2020-11-19 14:00:00,49.81,49.85,49.69,49.71,101050.0,49.2594,49.2989,49.1407,49.1605,101050.0
2020-11-19 14:30:00,49.76,50.06,49.76,50.06,140582.0,49.2099,49.5066,49.2099,49.5066,140582.0
2020-11-19 15:00:00,50.05,50.05,49.85,49.93,143406.0,49.4967,49.4967,49.2989,49.378,143406.0
2020-11-19 15:30:00,49.96,50.1,49.9,49.97,265762.0,49.4077,49.5462,49.3484,49.4176,265762.0
2020-11-20 09:30:00,49.99,49.99,49.67,49.8,348310.0,49.4374,49.4374,49.1209,49.2495,348310.0
2020-11-20 10:00:00,49.82,50.01,49.76,49.99,189744.0,49.2693,49.4572,49.2099,49.4374,189744.0
2020-11-20 10:30:00,50.0,50.16,49.93,50.07,106054.0,49.4473,49.6055,49.378,49.5165,106054.0
2020-11-20 11:00:00,50.09,50.23,50.08,50.13,72660.0,49.5363,49.6747,49.5264,49.5758,72660.0
2020-11-20 11:30:00,50.1,50.15,49.84,49.91,113368.0,49.5462,49.5956,49.289,49.3583,113368.0
2020-11-20 12:00:00,49.91,50.07,49.87,50.06,71470.0,49.3583,49.5165,49.3187,49.5066,71470.0
2020-11-20 12:30:00,50.06,50.09,49.93,50.05,123992.0,49.5066,49.5363,49.378,49.4967,123992.0
2020-11-20 13:00:00,50.02,50.06,49.87,50.05,107224.0,49.4671,49.5066,49.3187,49.4967,107224.0
2020-11-20 13:30:00,50.06,50.1,49.97,50.01,47070.0,49.5066,49.5462,49.4176,49.4572,47070.0
2020-11-20 14:00:00,49.98,50.02,49.9,50.02,122764.0,49.4275,49.4671,49.3484,49.4671,122764.0
2020-11-20 14:30:00,50.01,50.08,49.91,49.94,47054.0,49.4572,49.5264,49.3583,49.3879,47054.0
2020-11-20 15:00:00,49.95,49.97,49.6,49.65,190136.0,49.3978,49.4176,49.0517,49.1011,190136.0
2020-11-20 15:30:00,49.63,49.78,49.3,49.3,176562.0,49.0814,49.2297,48.755,48.755,176562.0
2020-11-23 09:30:00,49.67,50.11,49.67,49.9,545046.0,49.1209,49.5561,49.1209,49.3484,545046.0
2020-11-23 10:00:00,49.9,49.95,49.06,49.14,380730.0,49.3484,49.3978,48.5177,48.5968,380730.0
2020-11-23 10:30:00,49.13,49.44,49.09,49.36,192312.0,48.5869,48.8935,48.5473,48.8143,192312.0
2020-11-23 11:00:00,49.34,49.37,48.55,48.67,439180.0,48.7946,48.8242,48.0133,48.132,439180.0
2020-11-23 11:30:00,48.67,48.92,48.54,48.86,220770.0,48.132,48.3792,48.0034,48.3199,220770.0
2020-11-23 12:00:00,48.84,49.09,48.68,49.07,125466.0,48.3001,48.5473,48.1419,48.5276,125466.0
2020-11-23 12:30:00,49.07,49.21,49.01,49.21,96364.0,48.5276,48.666,48.4682,48.666,96364.0
2020-11-23 13:00:00,49.23,49.33,49.21,49.29,78382.0,48.6858,48.7847,48.666,48.7451,78382.0
2020-11-23 13:30:00,49.27,49.38,49.16,49.23,88792.0,48.7253,48.8341,48.6166,48.6858,88792.0
2020-11-23 14:00:00,49.19,49.24,49.04,49.1,79524.0,48.6462,48.6957,48.4979,48.5572,79524.0
2020-11-23 14:30:00,49.17,49.48,49.15,49.42,135614.0,48.6264,48.933,48.6067,48.8737,135614.0
2020-11-23 15:00:00,49.44,49.63,49.38,49.45,204446.0,48.8935,49.0814,48.8341,48.9034,204446.0
2020-11-23 15:30:00,49.46,49.47,49.18,49.31,279284.0,48.9132,48.9231,48.6363,48.7649,279284.0
2020-11-24 09:30:00,49.68,49.73,49.06,49.48,397424.0,49.1308,49.1803,48.5177,48.933,397424.0
2020-11-24 10:00:00,49.48,49.56,49.3,49.37,232406.0,48.933,49.0121,48.755,48.8242,232406.0
2020-11-24 10:30:00,49.39,49.99,49.35,49.99,218948.0,48.844,49.4374,48.8045,49.4374,218948.0
2020-11-24 11:00:00,49.99,50.31,49.99,50.22,276800.0,49.4374,49.7538,49.4374,49.6648,276800.0
2020-11-24 11:30:00,50.18,50.38,50.15,50.23,222364.0,49.6253,49.8231,49.5956,49.6747,222364.0
2020-11-24 12:00:00,50.25,50.33,50.15,50.32,53038.0,49.6945,49.7736,49.5956,49.7637,53038.0
2020-11-24 12:30:00,50.34,50.55,50.32,50.47,104302.0,49.7835,49.9912,49.7637,49.9121,104302.0
2020-11-24 13:00:00,50.47,50.57,50.38,50.45,115846.0,49.9121,50.011,49.8231,49.8923,115846.0
2020-11-24 13:30:00,50.47,50.8,50.47,50.76,125030.0,49.9121,50.2384,49.9121,50.1989,125030.0
2020-11-24 14:00:00,50.78,50.87,50.56,50.56,111190.0,50.2187,50.3077,50.0011,50.0011,111190.0
2020-11-24 14:30:00,50.57,50.72,50.55,50.7,121082.0,50.011,50.1593,49.9912,50.1395,121082.0
2020-11-24 15:00:00,50.67,50.77,50.54,50.74,109208.0,50.1099,50.2088,49.9813,50.1791,109208.0
2020-11-24 15:30:00,50.77,50.81,50.63,50.73,233482.0,50.2088,50.2483,50.0703,50.1692,233482.0
2020-11-25 09:30:00,51.04,51.3,50.92,51.09,397686.0,50.4758,50.7329,50.3571,50.5252,397686.0
2020-11-25 10:00:00,51.15,51.15,50.75,50.85,195358.0,50.5846,50.5846,50.189,50.2879,195358.0
2020-11-25 10:30:00,50.88,51.13,50.85,50.98,96278.0,50.3175,50.5648,50.2879,50.4164,96278.0
2020-11-25 11:00:00,51.07,51.21,50.98,51.04,99530.0,50.5054,50.6439,50.4164,50.4758,99530.0
2020-11-25 11:30:00,51.03,51.13,50.81,50.93,199448.0,50.4659,50.5648,50.2483,50.367,199448.0
2020-11-25 12:00:00,50.93,51.12,50.88,51.06,79042.0,50.367,50.5549,50.3175,50.4956,79042.0
2020-11-25 12:30:00,51.08,51.26,51.07,51.24,137476.0,50.5153,50.6933,50.5054,50.6736,137476.0
2020-11-25 13:00:00,51.21,51.34,51.2,51.2,129488.0,50.6439,50.7725,50.634,50.634,129488.0
2020-11-25 13:30:00,51.18,51.29,51.09,51.27,58522.0,50.6142,50.723,50.5252,50.7032,58522.0
2020-11-25 14:00:00,51.24,51.27,51.07,51.23,92668.0,50.6736,50.7032,50.5054,50.6637,92668.0
2020-11-25 14:30:00,51.23,51.35,51.19,51.33,96088.0,50.6637,50.7824,50.6241,50.7626,96088.0
2020-11-25 15:00:00,51.3,51.48,51.25,51.46,91702.0,50.7329,50.9109,50.6835,50.8911,91702.0
2020-11-25 15:30:00,51.46,51.55,51.27,51.37,441392.0,50.8911,50.9801,50.7032,50.8021,441392.0
2020-11-27 09:30:00,51.98,52.21,51.91,52.17,204824.0,51.4054,51.6328,51.3362,51.5933,204824.0
2020-11-27 10:00:00,52.24,52.57,52.1,52.48,156830.0,51.6625,51.9889,51.5241,51.8999,156830.0
2020-11-27 10:30:00,52.49,52.66,52.46,52.55,112720.0,51.9097,52.0779,51.8801,51.9691,112720.0
2020-11-27 11:00:00,52.57,52.6,52.42,52.49,73174.0,51.9889,52.0185,51.8405,51.9097,73174.0
2020-11-27 11:30:00,52.49,52.57,52.12,52.2,513374.0,51.9097,51.9889,51.5438,51.623,513374.0
2020-11-27 12:00:00,52.21,52.32,52.04,52.15,143652.0,51.6328,51.7416,51.4647,51.5735,143652.0
2020-11-27 12:30:00,52.1,52.27,52.08,52.27,218914.0,51.5241,51.6922,51.5043,51.6922,218914.0
2020-11-30 09:30:00,52.37,52.58,51.96,52.2,288306.0,51.7911,51.9988,51.3856,51.623,288306.0
2020-11-30 10:00:00,52.17,52.26,51.78,51.83,135348.0,51.5933,51.6823,51.2076,51.257,135348.0
2020-11-30 10:30:00,51.8,51.83,50.79,51.46,409548.0,51.2274,51.257,50.2285,50.8911,409548.0
2020-11-30 11:00:00,51.45,51.63,51.3,51.37,130942.0,50.8812,51.0593,50.7329,50.8021,130942.0
2020-11-30 11:30:00,51.35,51.76,51.19,51.69,74058.0,50.7824,51.1878,50.6241,51.1186,74058.0
2020-11-30 12:00:00,51.69,51.85,51.6,51.84,96060.0,51.1186,51.2768,51.0296,51.2669,96060.0
2020-11-30 12:30:00,51.85,51.93,51.74,51.88,122390.0,51.2768,51.3559,51.168,51.3065,122390.0
2020-11-30 13:00:00,51.88,52.02,51.82,51.93,60258.0,51.3065,51.4449,51.2472,51.3559,60258.0
2020-11-30 13:30:00,51.95,52.17,51.88,52.07,91940.0,51.3757,51.5933,51.3065,51.4944,91940.0
2020-11-30 14:00:00,52.06,52.23,51.98,52.2,132714.0,51.4845,51.6526,51.4054,51.623,132714.0
2020-11-30 14:30:00,52.2,52.52,52.18,52.52,91668.0,51.623,51.9394,51.6032,51.9394,91668.0
2020-11-30 15:00:00,52.54,52.56,52.17,52.18,127516.0,51.9592,51.979,51.5933,51.6032,127516.0
2020-11-30 15:30:00,52.2,52.46,52.1,52.41,408130.0,51.623,51.8801,51.5241,51.8306,408130.0
2020-12-01 09:30:00,53.27,53.39,52.9,53.35,452156.0,52.6811,52.7998,52.3152,52.7602,452156.0
2020-12-01 10:00:00,53.38,53.73,53.35,53.51,172962.0,52.7899,53.136,52.7602,52.9185,172962.0
2020-12-01 10:30:00,53.52,53.52,53.05,53.41,263848.0,52.9284,52.9284,52.4636,52.8196,263848.0
2020-12-01 11:00:00,53.45,53.76,53.42,53.7,145440.0,52.8591,53.1657,52.8295,53.1064,145440.0
2020-12-01 11:30:00,53.73,53.89,53.59,53.86,122900.0,53.136,53.2943,52.9976,53.2646,122900.0
2020-12-01 12:00:00,53.85,54.16,53.84,54.08,143234.0,53.2547,53.5613,53.2448,53.4822,143234.0
2020-12-01 12:30:00,54.1,54.21,53.92,54.0,66218.0,53.502,53.6107,53.3239,53.4031,66218.0
2020-12-01 13:00:00,53.96,54.25,53.94,54.25,90410.0,53.3635,53.6503,53.3437,53.6503,90410.0
2020-12-01 13:30:00,54.26,54.34,54.2,54.2,92948.0,53.6602,53.7393,53.6008,53.6008,92948.0
2020-12-01 14:00:00,54.2,54.4,54.17,54.2,58608.0,53.6008,53.7986,53.5712,53.6008,58608.0
2020-12-01 14:30:00,54.15,54.28,53.99,54.0,101798.0,53.5514,53.68,53.3932,53.4031,101798.0
2020-12-01 15:00:00,54.03,54.03,53.65,53.85,98468.0,53.4327,53.4327,53.0569,53.2547,98468.0
2020-12-01 15:30:00,53.87,54.02,53.7,53.9,225184.0,53.2745,53.4228,53.1064,53.3042,225184.0
2020-12-02 09:30:00,53.38,53.4,52.71,53.23,480704.0,52.7899,52.8097,52.1273,52.6416,480704.0
2020-12-02 10:00:00,53.25,53.7,53.14,53.63,217528.0,52.6613,53.1064,52.5526,53.0371,217528.0
2020-12-02 10:30:00,53.6,53.77,53.45,53.57,185420.0,53.0075,53.1756,52.8591,52.9778,185420.0
2020-12-02 11:00:00,53.59,53.82,53.59,53.77,181874.0,52.9976,53.225,52.9976,53.1756,181874.0
2020-12-02 11:30:00,53.77,53.96,53.66,53.92,48900.0,53.1756,53.3635,53.0668,53.3239,48900.0
2020-12-02 12:00:00,53.94,54.08,53.84,53.92,66930.0,53.3437,53.4822,53.2448,53.3239,66930.0
2020-12-02 12:30:00,53.96,53.96,53.73,53.73,136736.0,53.3635,53.3635,53.136,53.136,136736.0
2020-12-02 13:00:00,53.76,53.97,53.7,53.83,80236.0,53.1657,53.3734,53.1064,53.2349,80236.0
2020-12-02 13:30:00,53.85,53.85,53.58,53.67,102430.0,53.2547,53.2547,52.9877,53.0767,102430.0
2020-12-02 14:00:00,53.67,53.88,53.59,53.88,137172.0,53.0767,53.2844,52.9976,53.2844,137172.0
2020-12-02 14:30:00,53.88,53.95,53.78,53.95,97206.0,53.2844,53.3536,53.1855,53.3536,97206.0
2020-12-02 15:00:00,53.97,54.06,53.76,53.76,182500.0,53.3734,53.4624,53.1657,53.1657,182500.0
2020-12-02 15:30:00,53.8,53.96,53.75,53.94,146334.0,53.2053,53.3635,53.1558,53.3437,146334.0
2020-12-03 09:30:00,54.04,54.34,54.04,54.26,230514.0,53.4426,53.7393,53.4426,53.6602,230514.0
2020-12-03 10:00:00,54.27,54.66,54.26,54.48,202026.0,53.6701,54.0558,53.6602,53.8778,202026.0
2020-12-03 10:30:00,54.49,54.58,54.14,54.15,197580.0,53.8876,53.9766,53.5415,53.5514,197580.0
2020-12-03 11:00:00,54.15,54.27,53.88,54.24,177778.0,53.5514,53.6701,53.2844,53.6404,177778.0
2020-12-03 11:30:00,54.25,54.45,54.17,54.4,80714.0,53.6503,53.8481,53.5712,53.7986,80714.0
2020-12-03 12:00:00,54.42,54.52,54.2,54.27,203598.0,53.8184,53.9173,53.6008,53.6701,203598.0
2020-12-03 12:30:00,54.27,54.35,54.12,54.24,386158.0,53.6701,53.7492,53.5217,53.6404,386158.0
2020-12-03 13:00:00,54.19,54.29,54.1,54.29,87322.0,53.591,53.6899,53.502,53.6899,87322.0
2020-12-03 13:30:00,54.27,54.27,54.01,54.04,74362.0,53.6701,53.6701,53.4129,53.4426,74362.0
2020-12-03 14:00:00,54.06,54.21,54.05,54.12,46434.0,53.4624,53.6107,53.4525,53.5217,46434.0
2020-12-03 14:30:00,54.1,54.35,54.1,54.34,159752.0,53.502,53.7492,53.502,53.7393,159752.0
2020-12-03 15:00:00,54.33,54.43,54.24,54.36,109674.0,53.7294,53.8283,53.6404,53.7591,109674.0
2020-12-03 15:30:00,54.38,54.42,53.84,54.07,250644.0,53.7789,53.8184,53.2448,53.4723,250644.0
2020-12-04 09:30:00,54.11,54.39,53.86,54.35,302702.0,53.5118,53.7887,53.2646,53.7492,302702.0
2020-12-04 10:00:00,54.38,54.47,54.09,54.09,112216.0,53.7789,53.8679,53.4921,53.4921,112216.0
2020-12-04 10:30:00,54.1,54.48,54.1,54.3,153910.0,53.502,53.8778,53.502,53.6997,153910.0
2020-12-04 11:00:00,54.3,54.41,54.17,54.41,108568.0,53.6997,53.8085,53.5712,53.8085,108568.0
2020-12-04 11:30:00,54.42,54.56,54.4,54.42,194154.0,53.8184,53.9569,53.7986,53.8184,194154.0
2020-12-04 12:00:00,54.43,54.52,54.37,54.45,77464.0,53.8283,53.9173,53.769,53.8481,77464.0
2020-12-04 12:30:00,54.42,54.57,54.42,54.55,54292.0,53.8184,53.9668,53.8184,53.947,54292.0
2020-12-04 13:00:00,54.57,54.58,54.44,54.46,50338.0,53.9668,53.9766,53.8382,53.858,50338.0
2020-12-04 13:30:00,54.47,54.53,54.35,54.37,51558.0,53.8679,53.9272,53.7492,53.769,51558.0
2020-12-04 14:00:00,54.4,54.41,54.26,54.26,32764.0,53.7986,53.8085,53.6602,53.6602,32764.0
2020-12-04 14:30:00,54.27,54.47,54.26,54.46,73818.0,53.6701,53.8679,53.6602,53.858,73818.0
2020-12-04 15:00:00,54.45,54.5,54.35,54.38,96790.0,53.8481,53.8975,53.7492,53.7789,96790.0
2020-12-04 15:30:00,54.4,54.58,54.3,54.55,181390.0,53.7986,53.9766,53.6997,53.947,181390.0
2020-12-07 09:30:00,55.01,55.07,55.0,55.07,37018.0,54.4019,54.4612,54.392,54.4612,37018.0
2020-12-07 10:00:00,55.05,55.18,55.04,55.1,86626.0,54.4414,54.57,54.4316,54.4909,86626.0
2020-12-07 10:30:00,55.09,55.18,54.98,55.08,148020.0,54.481,54.57,54.3722,54.4711,148020.0
2020-12-07 11:00:00,55.06,55.27,55.02,55.17,83110.0,54.4513,54.659,54.4118,54.5601,83110.0
2020-12-07 11:30:00,55.2,55.2,55.04,55.17,77880.0,54.5898,54.5898,54.4316,54.5601,77880.0
2020-12-07 12:00:00,55.06,55.06,54.95,55.06,189516.0,54.4513,54.4513,54.3426,54.4513,189516.0
2020-12-07 12:30:00,55.08,55.09,54.95,54.95,73116.0,54.4711,54.481,54.3426,54.3426,73116.0
2020-12-07 13:00:00,54.95,54.96,54.8,54.9,156240.0,54.3426,54.3524,54.1942,54.2931,156240.0
2020-12-07 13:30:00,54.88,54.95,54.73,54.91,86852.0,54.2733,54.3426,54.125,54.303,86852.0
2020-12-07 14:00:00,54.89,55.02,54.8,54.98,126462.0,54.2832,54.4118,54.1942,54.3722,126462.0
2020-12-07 14:30:00,54.99,55.08,54.95,55.01,86992.0,54.3821,54.4711,54.3426,54.4019,86992.0
2020-12-07 15:00:00,55.03,55.1,54.93,55.06,52428.0,54.4217,54.4909,54.3228,54.4513,52428.0
2020-12-07 15:30:00,55.06,55.17,54.77,55.13,119190.0,54.4513,54.5601,54.1645,54.5206,119190.0
2020-12-08 09:30:00,54.98,55.08,54.54,54.73,239126.0,54.3722,54.4711,53.9371,54.125,239126.0
2020-12-08 10:00:00,54.74,54.9,54.32,54.45,338388.0,54.1349,54.2931,53.7195,53.8481,338388.0
2020-12-08 10:30:00,54.48,54.84,54.45,54.84,163194.0,53.8778,54.2338,53.8481,54.2338,163194.0
2020-12-08 11:00:00,54.83,54.91,54.7,54.85,109254.0,54.2239,54.303,54.0953,54.2437,109254.0
2020-12-08 11:30:00,54.82,55.07,54.82,55.06,75602.0,54.214,54.4612,54.214,54.4513,75602.0
2020-12-08 12:00:00,55.05,55.19,54.99,55.06,133498.0,54.4414,54.5799,54.3821,54.4513,133498.0
2020-12-08 12:30:00,55.07,55.19,55.04,55.17,75554.0,54.4612,54.5799,54.4316,54.5601,75554.0
2020-12-08 13:00:00,55.18,55.38,55.16,55.37,129824.0,54.57,54.7678,54.5502,54.7579,129824.0
2020-12-08 13:30:00,55.37,55.49,55.35,55.45,52670.0,54.7579,54.8766,54.7381,54.837,52670.0
2020-12-08 14:00:00,55.42,55.63,55.39,55.62,77396.0,54.8074,55.015,54.7777,55.0051,77396.0
2020-12-08 14:30:00,55.63,55.63,55.49,55.54,87758.0,55.015,55.015,54.8766,54.926,87758.0
2020-12-08 15:00:00,55.55,55.62,55.48,55.55,83312.0,54.9359,55.0051,54.8667,54.9359,83312.0
2020-12-08 15:30:00,55.53,55.6,55.46,55.49,144522.0,54.9161,54.9854,54.8469,54.8766,144522.0
2020-12-09 09:30:00,55.47,55.54,55.08,55.52,345338.0,54.8568,54.926,54.4711,54.9063,345338.0
2020-12-09 10:00:00,55.51,55.51,54.9,55.27,238690.0,54.8964,54.8964,54.2931,54.659,238690.0
2020-12-09 10:30:00,55.27,55.37,55.1,55.29,89178.0,54.659,54.7579,54.4909,54.6788,89178.0
2020-12-09 11:00:00,55.31,55.32,55.0,55.18,83998.0,54.6986,54.7085,54.392,54.57,83998.0
2020-12-09 11:30:00,55.17,55.17,54.9,55.09,146456.0,54.5601,54.5601,54.2931,54.481,146456.0
2020-12-09 12:00:00,55.1,55.1,54.56,54.76,161370.0,54.4909,54.4909,53.9569,54.1547,161370.0
2020-12-09 12:30:00,54.73,54.73,53.93,54.26,336128.0,54.125,54.125,53.3338,53.6602,336128.0
2020-12-09 13:00:00,54.25,54.31,53.62,53.72,355132.0,53.6503,53.7096,53.0273,53.1262,355132.0
2020-12-09 13:30:00,53.66,53.7,52.9,52.91,568942.0,53.0668,53.1064,52.3152,52.3251,568942.0
2020-12-09 14:00:00,52.93,53.49,52.92,53.48,259982.0,52.3449,52.8987,52.335,52.8888,259982.0
2020-12-09 14:30:00,53.47,53.47,52.86,53.21,245330.0,52.8789,52.8789,52.2757,52.6218,245330.0
2020-12-09 15:00:00,53.18,53.33,52.62,52.63,418624.0,52.5921,52.7405,52.0383,52.0482,418624.0
2020-12-09 15:30:00,52.62,53.34,52.61,53.1,588808.0,52.0383,52.7504,52.0284,52.513,588808.0
2020-12-10 09:30:00,52.27,53.28,51.88,53.2,682828.0,51.6922,52.691,51.3065,52.6119,682828.0
2020-12-10 10:00:00,53.23,53.59,53.02,53.35,263560.0,52.6416,52.9976,52.4339,52.7602,263560.0
2020-12-10 10:30:00,53.37,53.74,53.27,53.65,757338.0,52.78,53.1459,52.6811,53.0569,757338.0
2020-12-10 11:00:00,53.67,53.84,53.49,53.72,265438.0,53.0767,53.2448,52.8987,53.1262,265438.0
2020-12-10 11:30:00,53.73,53.77,53.21,53.23,173702.0,53.136,53.1756,52.6218,52.6416,173702.0
2020-12-10 12:00:00,53.24,53.52,53.2,53.32,143118.0,52.6515,52.9284,52.6119,52.7306,143118.0
2020-12-10 12:30:00,53.35,53.49,53.01,53.1,114598.0,52.7602,52.8987,52.424,52.513,114598.0
2020-12-10 13:00:00,53.2,53.55,53.19,53.49,110072.0,52.6119,52.958,52.602,52.8987,110072.0
2020-12-10 13:30:00,53.49,53.51,53.23,53.3,80100.0,52.8987,52.9185,52.6416,52.7108,80100.0
2020-12-10 14:00:00,53.37,53.41,53.13,53.2,122582.0,52.78,52.8196,52.5427,52.6119,122582.0
2020-12-10 14:30:00,53.19,53.35,53.08,53.1,114580.0,52.602,52.7602,52.4932,52.513,114580.0
2020-12-10 15:00:00,53.1,53.47,53.1,53.44,158556.0,52.513,52.8789,52.513,52.8492,158556.0
2020-12-10 15:30:00,53.48,53.67,53.43,53.46,227940.0,52.8888,53.0767,52.8394,52.869,227940.0
2020-12-11 09:30:00,52.81,53.04,52.35,52.76,450428.0,52.2262,52.4537,51.7713,52.1768,450428.0
2020-12-11 10:00:00,52.75,53.05,52.63,53.01,197424.0,52.1669,52.4636,52.0482,52.424,197424.0
2020-12-11 10:30:00,52.95,52.95,52.57,52.62,140426.0,52.3647,52.3647,51.9889,52.0383,140426.0
2020-12-11 11:00:00,52.71,52.8,52.42,52.42,112946.0,52.1273,52.2163,51.8405,51.8405,112946.0
2020-12-11 11:30:00,52.44,52.52,52.2,52.38,128540.0,51.8603,51.9394,51.623,51.801,128540.0
2020-12-11 12:00:00,52.41,52.5,52.09,52.19,156056.0,51.8306,51.9196,51.5142,51.6131,156056.0
2020-12-11 12:30:00,52.19,52.35,52.0,52.34,142930.0,51.6131,51.7713,51.4252,51.7614,142930.0
2020-12-11 13:00:00,52.35,52.6,52.34,52.5,162048.0,51.7713,52.0185,51.7614,51.9196,162048.0
2020-12-11 13:30:00,52.51,52.93,52.5,52.85,263326.0,51.9295,52.3449,51.9196,52.2658,263326.0
2020-12-11 14:00:00,52.85,52.95,52.76,52.88,282190.0,52.2658,52.3647,52.1768,52.2954,282190.0
2020-12-11 14:30:00,52.88,53.1,52.88,52.98,258402.0,52.2954,52.513,52.2954,52.3943,258402.0
2020-12-11 15:00:00,52.95,53.23,52.83,53.08,215584.0,52.3647,52.6416,52.246,52.4932,215584.0
2020-12-11 15:30:00,53.08,53.22,52.91,53.22,352754.0,52.4932,52.6317,52.3251,52.6317,352754.0
2020-12-14 09:30:00,53.57,54.43,53.57,54.39,677498.0,52.9778,53.8283,52.9778,53.7887,677498.0
2020-12-14 10:00:00,54.44,54.63,54.32,54.54,169048.0,53.8382,54.0261,53.7195,53.9371,169048.0
2020-12-14 10:30:00,54.57,54.61,54.3,54.3,109556.0,53.9668,54.0063,53.6997,53.6997,109556.0
2020-12-14 11:00:00,54.29,54.67,54.24,54.5,113410.0,53.6899,54.0656,53.6404,53.8975,113410.0
2020-12-14 11:30:00,54.5,54.57,54.32,54.54,90304.0,53.8975,53.9668,53.7195,53.9371,90304.0
2020-12-14 12:00:00,54.58,54.59,54.41,54.41,61864.0,53.9766,53.9865,53.8085,53.8085,61864.0
2020-12-14 12:30:00,54.4,54.44,54.15,54.24,113256.0,53.7986,53.8382,53.5514,53.6404,113256.0
2020-12-14 13:00:00,54.24,54.31,53.97,54.16,161274.0,53.6404,53.7096,53.3734,53.5613,161274.0
2020-12-14 13:30:00,54.21,54.41,54.18,54.38,75332.0,53.6107,53.8085,53.5811,53.7789,75332.0
2020-12-14 14:00:00,54.4,54.45,54.3,54.4,116284.0,53.7986,53.8481,53.6997,53.7986,116284.0
2020-12-14 14:30:00,54.4,54.43,54.09,54.4,100286.0,53.7986,53.8283,53.4921,53.7986,100286.0
2020-12-14 15:00:00,54.39,54.46,54.24,54.39,136718.0,53.7887,53.858,53.6404,53.7887,136718.0
2020-12-14 15:30:00,54.38,54.38,53.84,53.88,259584.0,53.7789,53.7789,53.2448,53.2844,259584.0
2020-12-15 09:30:00,54.79,54.94,54.61,54.79,349884.0,54.1843,54.3327,54.0063,54.1843,349884.0
2020-12-15 10:00:00,54.81,54.88,54.61,54.64,92974.0,54.2041,54.2733,54.0063,54.036,92974.0
2020-12-15 10:30:00,54.67,54.8,54.44,54.46,144780.0,54.0656,54.1942,53.8382,53.858,144780.0
2020-12-15 11:00:00,54.45,54.45,53.99,54.2,142796.0,53.8481,53.8481,53.3932,53.6008,142796.0
2020-12-15 11:30:00,54.17,54.38,54.09,54.26,91718.0,53.5712,53.7789,53.4921,53.6602,91718.0
2020-12-15 12:00:00,54.26,54.49,54.24,54.46,68318.0,53.6602,53.8876,53.6404,53.858,68318.0
2020-12-15 12:30:00,54.48,54.58,54.41,54.55,76234.0,53.8778,53.9766,53.8085,53.947,76234.0
2020-12-15 13:00:00,54.55,54.68,54.52,54.66,145314.0,53.947,54.0755,53.9173,54.0558,145314.0
2020-12-15 13:30:00,54.65,54.76,54.63,54.74,72182.0,54.0459,54.1547,54.0261,54.1349,72182.0
2020-12-15 14:00:00,54.72,54.87,54.64,54.78,85770.0,54.1151,54.2634,54.036,54.1744,85770.0
2020-12-15 14:30:00,54.8,54.93,54.79,54.92,107836.0,54.1942,54.3228,54.1843,54.3129,107836.0
2020-12-15 15:00:00,54.92,55.07,54.88,54.98,127702.0,54.3129,54.4612,54.2733,54.3722,127702.0
2020-12-15 15:30:00,54.97,55.1,54.88,55.1,155722.0,54.3623,54.4909,54.2733,54.4909,155722.0
2020-12-16 09:30:00,55.27,55.33,54.9,55.13,199750.0,54.659,54.7184,54.2931,54.5206,199750.0
2020-12-16 10:00:00,55.12,55.31,54.9,55.21,175596.0,54.5107,54.6986,54.2931,54.5997,175596.0
2020-12-16 10:30:00,55.23,55.41,55.23,55.29,143890.0,54.6195,54.7975,54.6195,54.6788,143890.0
2020-12-16 11:00:00,55.35,55.47,55.26,55.38,69404.0,54.7381,54.8568,54.6491,54.7678,69404.0
2020-12-16 11:30:00,55.4,55.61,55.4,55.57,104230.0,54.7876,54.9953,54.7876,54.9557,104230.0
2020-12-16 12:00:00,55.61,55.64,55.49,55.55,590930.0,54.9953,55.0249,54.8766,54.9359,590930.0
2020-12-16 12:30:00,55.51,55.54,55.41,55.52,120236.0,54.8964,54.926,54.7975,54.9063,120236.0
2020-12-16 13:00:00,55.52,55.52,55.37,55.41,65422.0,54.9063,54.9063,54.7579,54.7975,65422.0
2020-12-16 13:30:00,55.43,55.59,55.43,55.52,73654.0,54.8172,54.9755,54.8172,54.9063,73654.0
2020-12-16 14:00:00,55.55,55.6,55.22,55.37,176604.0,54.9359,54.9854,54.6096,54.7579,176604.0
2020-12-16 14:30:00,55.38,55.83,55.38,55.81,250978.0,54.7678,55.2128,54.7678,55.193,250978.0
2020-12-16 15:00:00,55.79,55.93,55.72,55.91,133280.0,55.1733,55.3117,55.104,55.2919,133280.0
2020-12-16 15:30:00,55.9,56.01,55.68,55.71,223422.0,55.2821,55.3908,55.0645,55.0942,223422.0
2020-12-17 09:30:00,56.32,56.52,56.24,56.34,367576.0,55.6974,55.8952,55.6183,55.7172,367576.0
2020-12-17 10:00:00,56.35,56.38,56.04,56.32,129442.0,55.7271,55.7567,55.4205,55.6974,129442.0
2020-12-17 10:30:00,56.33,56.36,56.01,56.02,126426.0,55.7073,55.737,55.3908,55.4007,126426.0
2020-12-17 11:00:00,56.02,56.24,56.02,56.23,193156.0,55.4007,55.6183,55.4007,55.6084,193156.0
2020-12-17 11:30:00,56.21,56.21,55.87,56.12,234578.0,55.5886,55.5886,55.2524,55.4996,234578.0
2020-12-17 12:00:00,56.12,56.21,56.02,56.16,107148.0,55.4996,55.5886,55.4007,55.5392,107148.0
2020-12-17 12:30:00,56.16,56.29,56.07,56.26,85738.0,55.5392,55.6677,55.4502,55.6381,85738.0
2020-12-17 13:00:00,56.25,56.3,56.17,56.21,68946.0,55.6282,55.6776,55.5491,55.5886,68946.0
2020-12-17 13:30:00,56.21,56.35,56.14,56.32,80182.0,55.5886,55.7271,55.5194,55.6974,80182.0
2020-12-17 14:00:00,56.32,56.35,56.24,56.24,48384.0,55.6974,55.7271,55.6183,55.6183,48384.0
2020-12-17 14:30:00,56.26,56.32,56.17,56.31,67318.0,55.6381,55.6974,55.5491,55.6875,67318.0
2020-12-17 15:00:00,56.28,56.3,56.16,56.2,66836.0,55.6579,55.6776,55.5392,55.5787,66836.0
2020-12-17 15:30:00,56.16,56.48,56.07,56.44,245284.0,55.5392,55.8556,55.4502,55.8161,245284.0
2020-12-18 09:30:00,56.71,56.78,56.15,56.25,473070.0,56.0831,56.1523,55.5293,55.6282,473070.0
2020-12-18 10:00:00,56.2,56.27,55.87,56.1,644938.0,55.5787,55.648,55.2524,55.4798,644938.0
2020-12-18 10:30:00,56.15,56.24,55.99,56.16,206652.0,55.5293,55.6183,55.3711,55.5392,206652.0
2020-12-18 11:00:00,56.18,56.24,55.66,55.92,278170.0,55.559,55.6183,55.0447,55.3018,278170.0
2020-12-18 11:30:00,55.9,56.04,55.86,55.95,145844.0,55.2821,55.4205,55.2425,55.3315,145844.0
2020-12-18 12:00:00,55.95,56.13,55.9,56.13,108988.0,55.3315,55.5095,55.2821,55.5095,108988.0
2020-12-18 12:30:00,56.13,56.23,56.08,56.1,89324.0,55.5095,55.6084,55.4601,55.4798,89324.0
2020-12-18 13:00:00,56.11,56.18,55.94,56.04,114292.0,55.4897,55.559,55.3216,55.4205,114292.0
2020-12-18 13:30:00,56.01,56.01,55.8,55.92,54666.0,55.3908,55.3908,55.1832,55.3018,54666.0
2020-12-18 14:00:00,55.92,55.92,55.68,55.8,129436.0,55.3018,55.3018,55.0645,55.1832,129436.0
2020-12-18 14:30:00,55.79,55.95,55.59,55.68,149970.0,55.1733,55.3315,54.9755,55.0645,149970.0
2020-12-18 15:00:00,55.67,55.73,55.3,55.43,332364.0,55.0546,55.1139,54.6887,54.8172,332364.0
2020-12-18 15:30:00,55.45,56.18,55.22,56.02,636056.0,54.837,55.559,54.6096,55.4007,636056.0
2020-12-21 09:30:00,55.0,55.6,54.86,55.02,486820.0,54.392,54.9854,54.2535,54.4118,486820.0
2020-12-21 10:00:00,54.95,55.02,54.12,54.37,487104.0,54.3426,54.4118,53.5217,53.769,487104.0
2020-12-21 10:30:00,54.3,54.4,53.96,54.25,408054.0,53.6997,53.7986,53.3635,53.6503,408054.0
2020-12-21 11:00:00,54.23,54.71,54.23,54.68,192124.0,53.6305,54.1052,53.6305,54.0755,192124.0
2020-12-21 11:30:00,54.7,55.17,54.7,55.02,117634.0,54.0953,54.5601,54.0953,54.4118,117634.0
2020-12-21 12:00:00,55.05,55.4,55.03,55.38,157800.0,54.4414,54.7876,54.4217,54.7678,157800.0
2020-12-21 12:30:00,55.42,55.69,55.42,55.58,160286.0,54.8074,55.0744,54.8074,54.9656,160286.0
2020-12-21 13:00:00,55.61,55.87,55.55,55.84,108466.0,54.9953,55.2524,54.9359,55.2227,108466.0
2020-12-21 13:30:00,55.81,56.06,55.8,55.96,123584.0,55.193,55.4403,55.1832,55.3414,123584.0
2020-12-21 14:00:00,55.96,55.97,55.8,55.97,81052.0,55.3414,55.3513,55.1832,55.3513,81052.0
2020-12-21 14:30:00,55.98,56.09,55.88,55.9,99594.0,55.3612,55.47,55.2623,55.2821,99594.0
2020-12-21 15:00:00,55.94,55.95,55.7,55.77,157618.0,55.3216,55.3315,55.0843,55.1535,157618.0
2020-12-21 15:30:00,55.75,55.95,55.51,55.9,249572.0,55.1337,55.3315,54.8964,55.2821,249572.0
2020-12-22 09:30:00,56.23,56.53,55.88,56.51,780070.0,55.6084,55.9051,55.2623,55.8853,780070.0
2020-12-22 10:00:00,56.48,56.49,55.99,56.1,233626.0,55.8556,55.8655,55.3711,55.4798,233626.0
2020-12-22 10:30:00,56.08,56.37,55.91,56.07,167198.0,55.4601,55.7469,55.2919,55.4502,167198.0
2020-12-22 11:00:00,56.05,56.1,55.73,55.91,139696.0,55.4304,55.4798,55.1139,55.2919,139696.0
2020-12-22 11:30:00,55.9,55.9,55.14,55.63,372738.0,55.2821,55.2821,54.5305,55.015,372738.0
2020-12-22 12:00:00,55.69,55.89,55.65,55.72,106866.0,55.0744,55.2722,55.0348,55.104,106866.0
2020-12-22 12:30:00,55.74,55.94,55.74,55.81,71132.0,55.1238,55.3216,55.1238,55.193,71132.0
2020-12-22 13:00:00,55.88,56.06,55.87,56.0,112212.0,55.2623,55.4403,55.2524,55.3809,112212.0
2020-12-22 13:30:00,56.01,56.19,55.99,56.1,171214.0,55.3908,55.5688,55.3711,55.4798,171214.0
2020-12-22 14:00:00,56.15,56.2,56.09,56.16,83270.0,55.5293,55.5787,55.47,55.5392,83270.0
2020-12-22 14:30:00,56.14,56.16,55.92,56.06,228698.0,55.5194,55.5392,55.3018,55.4403,228698.0
2020-12-22 15:00:00,56.06,56.14,55.93,55.97,167758.0,55.4403,55.5194,55.3117,55.3513,167758.0
2020-12-22 15:30:00,55.98,56.18,55.83,56.18,207166.0,55.3612,55.559,55.2128,55.559,207166.0
2020-12-23 09:30:00,56.2,56.27,55.63,55.97,461870.0,55.5787,55.648,55.015,55.3513,461870.0
2020-12-23 10:00:00,55.99,56.05,55.8,55.92,151166.0,55.3711,55.4304,55.1832,55.3018,151166.0
2020-12-23 10:30:00,55.93,56.1,55.8,55.95,141800.0,55.3117,55.4798,55.1832,55.3315,141800.0
2020-12-23 11:00:00,55.97,56.02,55.77,55.82,257644.0,55.3513,55.4007,55.1535,55.2029,257644.0
2020-12-23 11:30:00,55.87,56.04,55.79,56.03,123584.0,55.2524,55.4205,55.1733,55.4106,123584.0
2020-12-23 12:00:00,56.04,56.09,55.92,56.08,75986.0,55.4205,55.47,55.3018,55.4601,75986.0
2020-12-23 12:30:00,56.12,56.18,56.06,56.15,92248.0,55.4996,55.559,55.4403,55.5293,92248.0
2020-12-23 13:00:00,56.15,56.3,56.13,56.26,131380.0,55.5293,55.6776,55.5095,55.6381,131380.0
2020-12-23 13:30:00,56.26,56.33,56.21,56.28,86948.0,55.6381,55.7073,55.5886,55.6579,86948.0
2020-12-23 14:00:00,56.26,56.27,56.12,56.19,98780.0,55.6381,55.648,55.4996,55.5688,98780.0
2020-12-23 14:30:00,56.17,56.23,56.07,56.07,70638.0,55.5491,55.6084,55.4502,55.4502,70638.0
2020-12-23 15:00:00,56.07,56.15,56.0,56.01,69660.0,55.4502,55.5293,55.3809,55.3908,69660.0
2020-12-23 15:30:00,56.02,56.1,55.56,55.6,295316.0,55.4007,55.4798,54.9458,54.9854,295316.0
2020-12-24 09:30:00,55.72,56.22,55.7,56.1,289474.0,55.104,55.5985,55.0843,55.4798,289474.0
2020-12-24 10:00:00,56.11,56.24,55.99,56.16,154538.0,55.4897,55.6183,55.3711,55.5392,154538.0
2020-12-24 10:30:00,56.17,56.26,55.88,55.88,176046.0,55.5491,55.6381,55.2623,55.2623,176046.0
2020-12-24 11:00:00,55.88,56.02,55.83,55.83,155378.0,55.2623,55.4007,55.2128,55.2128,155378.0
2020-12-24 11:30:00,55.83,55.96,55.77,55.85,82640.0,55.2128,55.3414,55.1535,55.2326,82640.0
2020-12-24 12:00:00,55.85,55.94,55.74,55.94,123996.0,55.2326,55.3216,55.1238,55.3216,123996.0
2020-12-24 12:30:00,55.96,56.1,55.9,56.1,175490.0,55.3414,55.4798,55.2821,55.4798,175490.0
2020-12-28 09:30:00,57.06,57.1,56.77,56.91,298538.0,56.4292,56.4688,56.1424,56.2809,298538.0
2020-12-28 10:00:00,56.93,56.96,56.4,56.63,251118.0,56.3007,56.3303,55.7765,56.004,251118.0
2020-12-28 10:30:00,56.68,57.02,56.63,57.01,261248.0,56.0534,56.3897,56.004,56.3798,261248.0
2020-12-28 11:00:00,57.02,57.14,56.97,57.1,187372.0,56.3897,56.5083,56.3402,56.4688,187372.0
2020-12-28 11:30:00,57.1,57.13,57.0,57.1,200708.0,56.4688,56.4985,56.3699,56.4688,200708.0
2020-12-28 12:00:00,57.1,57.23,57.02,57.22,125500.0,56.4688,56.5974,56.3897,56.5875,125500.0
2020-12-28 12:30:00,57.22,57.26,57.18,57.24,63670.0,56.5875,56.627,56.5479,56.6072,63670.0
2020-12-28 13:00:00,57.24,57.29,57.2,57.27,45044.0,56.6072,56.6567,56.5677,56.6369,45044.0
2020-12-28 13:30:00,57.29,57.32,57.24,57.26,55148.0,56.6567,56.6864,56.6072,56.627,55148.0
2020-12-28 14:00:00,57.27,57.34,57.23,57.34,50396.0,56.6369,56.7061,56.5974,56.7061,50396.0
2020-12-28 14:30:00,57.34,57.38,57.32,57.35,83220.0,56.7061,56.7457,56.6864,56.716,83220.0
2020-12-28 15:00:00,57.35,57.41,57.24,57.26,94198.0,56.716,56.7754,56.6072,56.627,94198.0
2020-12-28 15:30:00,57.27,57.31,57.16,57.23,245492.0,56.6369,56.6765,56.5281,56.5974,245492.0
2020-12-29 09:30:00,57.74,57.96,57.34,57.45,377684.0,57.1017,57.3193,56.7061,56.8149,377684.0
2020-12-29 10:00:00,57.46,57.5,57.01,57.39,299430.0,56.8248,56.8644,56.3798,56.7556,299430.0
2020-12-29 10:30:00,57.41,57.67,57.35,57.63,135606.0,56.7754,57.0325,56.716,56.9929,135606.0
2020-12-29 11:00:00,57.63,57.71,57.33,57.54,172392.0,56.9929,57.072,56.6962,56.9039,172392.0
2020-12-29 11:30:00,57.6,57.62,57.37,57.46,80348.0,56.9633,56.983,56.7358,56.8248,80348.0
2020-12-29 12:00:00,57.44,57.44,57.1,57.29,141490.0,56.805,56.805,56.4688,56.6567,141490.0
2020-12-29 12:30:00,57.24,57.33,57.0,57.33,200610.0,56.6072,56.6962,56.3699,56.6962,200610.0
2020-12-29 13:00:00,57.3,57.4,57.27,57.39,72944.0,56.6666,56.7655,56.6369,56.7556,72944.0
2020-12-29 13:30:00,57.37,57.48,57.29,57.46,66606.0,56.7358,56.8446,56.6567,56.8248,66606.0
2020-12-29 14:00:00,57.43,57.43,57.15,57.21,66200.0,56.7951,56.7951,56.5182,56.5776,66200.0
2020-12-29 14:30:00,57.23,57.33,57.1,57.3,84228.0,56.5974,56.6962,56.4688,56.6666,84228.0
2020-12-29 15:00:00,57.32,57.46,57.16,57.4,126806.0,56.6864,56.8248,56.5281,56.7655,126806.0
2020-12-29 15:30:00,57.43,57.43,57.14,57.32,262228.0,56.7951,56.7951,56.5083,56.6864,262228.0
2020-12-30 09:30:00,57.76,57.88,57.35,57.49,181570.0,57.1215,57.2402,56.716,56.8545,181570.0
2020-12-30 10:00:00,57.48,57.51,57.24,57.42,152796.0,56.8446,56.8743,56.6072,56.7852,152796.0
2020-12-30 10:30:00,57.46,57.5,57.1,57.38,161960.0,56.8248,56.8644,56.4688,56.7457,161960.0
2020-12-30 11:00:00,57.38,57.49,57.3,57.47,107186.0,56.7457,56.8545,56.6666,56.8347,107186.0
2020-12-30 11:30:00,57.45,57.54,57.38,57.53,50896.0,56.8149,56.9039,56.7457,56.894,50896.0
2020-12-30 12:00:00,57.52,57.56,57.45,57.48,20680.0,56.8841,56.9237,56.8149,56.8446,20680.0
2020-12-30 12:30:00,57.48,57.5,57.35,57.4,50818.0,56.8446,56.8644,56.716,56.7655,50818.0
2020-12-30 13:00:00,57.4,57.51,57.4,57.48,88820.0,56.7655,56.8743,56.7655,56.8446,88820.0
2020-12-30 13:30:00,57.47,57.55,57.43,57.51,115898.0,56.8347,56.9138,56.7951,56.8743,115898.0
2020-12-30 14:00:00,57.52,57.53,57.33,57.41,86274.0,56.8841,56.894,56.6962,56.7754,86274.0
2020-12-30 14:30:00,57.42,57.43,57.3,57.36,113388.0,56.7852,56.7951,56.6666,56.7259,113388.0
2020-12-30 15:00:00,57.35,57.35,57.13,57.24,119792.0,56.716,56.716,56.4985,56.6072,119792.0
2020-12-30 15:30:00,57.26,57.44,57.2,57.3,147200.0,56.627,56.805,56.5677,56.6666,147200.0
2020-12-31 09:30:00,57.31,57.44,57.13,57.22,156774.0,56.6765,56.805,56.4985,56.5875,156774.0
2020-12-31 10:00:00,57.25,57.42,57.25,57.33,131606.0,56.6171,56.7852,56.6171,56.6962,131606.0
2020-12-31 10:30:00,57.35,57.42,57.25,57.35,82236.0,56.716,56.7852,56.6171,56.716,82236.0
2020-12-31 11:00:00,57.35,57.38,57.22,57.26,132444.0,56.716,56.7457,56.5875,56.627,132444.0
2020-12-31 11:30:00,57.26,57.26,56.91,56.93,193562.0,56.627,56.627,56.2809,56.3007,193562.0
2020-12-31 12:00:00,56.94,57.15,56.91,57.12,134980.0,56.3106,56.5182,56.2809,56.4886,134980.0
2020-12-31 12:30:00,57.12,57.21,57.03,57.16,83054.0,56.4886,56.5776,56.3996,56.5281,83054.0
2020-12-31 13:00:00,57.14,57.16,57.06,57.12,147590.0,56.5083,56.5281,56.4292,56.4886,147590.0
2020-12-31 13:30:00,57.12,57.13,57.07,57.07,81420.0,56.4886,56.4985,56.4391,56.4391,81420.0
2020-12-31 14:00:00,57.05,57.23,56.97,57.19,96530.0,56.4193,56.5974,56.3402,56.5578,96530.0
2020-12-31 14:30:00,57.2,57.35,57.18,57.32,299280.0,56.5677,56.716,56.5479,56.6864,299280.0
2020-12-31 15:00:00,57.31,57.47,57.27,57.29,159682.0,56.6765,56.8347,56.6369,56.6567,159682.0
2020-12-31 15:30:00,57.3,57.77,57.25,57.56,412182.0,56.6666,57.1314,56.6171,56.9237,412182.0
2021-01-04 09:30:00,58.11,58.16,57.45,57.62,364494.0,57.4676,57.5171,56.8149,56.983,364494.0
2021-01-04 10:00:00,57.66,57.71,57.34,57.65,190792.0,57.0226,57.072,56.7061,57.0127,190792.0
2021-01-04 10:30:00,57.63,57.71,56.59,56.61,310132.0,56.9929,57.072,55.9644,55.9842,310132.0
2021-01-04 11:00:00,56.55,56.77,55.87,56.24,471652.0,55.9249,56.1424,55.2524,55.6183,471652.0
2021-01-04 11:30:00,56.21,56.24,55.49,55.5,425886.0,55.5886,55.6183,54.8766,54.8865,425886.0
2021-01-04 12:00:00,55.47,55.59,54.48,55.11,590600.0,54.8568,54.9755,53.8778,54.5008,590600.0
2021-01-04 12:30:00,55.09,55.2,54.65,55.13,265912.0,54.481,54.5898,54.0459,54.5206,265912.0
2021-01-04 13:00:00,55.1,55.7,55.04,55.65,198412.0,54.4909,55.0843,54.4316,55.0348,198412.0
2021-01-04 13:30:00,55.63,55.85,55.45,55.82,237800.0,55.015,55.2326,54.837,55.2029,237800.0
2021-01-04 14:00:00,55.82,55.84,55.41,55.54,273660.0,55.2029,55.2227,54.7975,54.926,273660.0
2021-01-04 14:30:00,55.57,55.77,55.23,55.73,551842.0,54.9557,55.1535,54.6195,55.1139,551842.0
2021-01-04 15:00:00,55.77,55.78,55.48,55.61,154560.0,55.1535,55.1634,54.8667,54.9953,154560.0
2021-01-04 15:30:00,55.59,56.13,55.45,55.95,390354.0,54.9755,55.5095,54.837,55.3315,390354.0
2021-01-05 09:30:00,55.6,56.65,55.59,56.49,1309824.0,54.9854,56.0238,54.9755,55.8655,1309824.0
2021-01-05 10:00:00,56.51,56.77,56.22,56.44,276266.0,55.8853,56.1424,55.5985,55.8161,276266.0
2021-01-05 10:30:00,56.42,56.56,56.17,56.17,217396.0,55.7963,55.9348,55.5491,55.5491,217396.0
2021-01-05 11:00:00,56.19,56.34,55.97,56.32,200786.0,55.5688,55.7172,55.3513,55.6974,200786.0
2021-01-05 11:30:00,56.32,56.43,56.29,56.3,93632.0,55.6974,55.8062,55.6677,55.6776,93632.0
2021-01-05 12:00:00,56.32,56.4,56.07,56.15,264356.0,55.6974,55.7765,55.4502,55.5293,264356.0
2021-01-05 12:30:00,56.17,56.32,56.1,56.3,95072.0,55.5491,55.6974,55.4798,55.6776,95072.0
2021-01-05 13:00:00,56.31,56.35,56.26,56.29,57294.0,55.6875,55.7271,55.6381,55.6677,57294.0
2021-01-05 13:30:00,56.32,56.54,56.32,56.52,113482.0,55.6974,55.915,55.6974,55.8952,113482.0
2021-01-05 14:00:00,56.55,56.85,56.52,56.8,142126.0,55.9249,56.2216,55.8952,56.1721,142126.0
2021-01-05 14:30:00,56.85,56.96,56.66,56.71,126380.0,56.2216,56.3303,56.0337,56.0831,126380.0
2021-01-05 15:00:00,56.7,56.85,56.58,56.58,235350.0,56.0732,56.2216,55.9545,55.9545,235350.0
2021-01-05 15:30:00,56.56,56.92,56.54,56.86,339008.0,55.9348,56.2908,55.915,56.2314,339008.0
2021-01-06 09:30:00,55.15,55.76,54.74,55.47,675492.0,54.5403,55.1436,54.1349,54.8568,675492.0
2021-01-06 10:00:00,55.49,56.15,55.33,56.08,226938.0,54.8766,55.5293,54.7184,55.4601,226938.0
2021-01-06 10:30:00,56.07,56.65,56.07,56.35,285460.0,55.4502,56.0238,55.4502,55.7271,285460.0
2021-01-06 11:00:00,56.35,56.81,56.29,56.69,193576.0,55.7271,56.182,55.6677,56.0633,193576.0
2021-01-06 11:30:00,56.71,56.79,56.4,56.51,255920.0,56.0831,56.1622,55.7765,55.8853,255920.0
2021-01-06 12:00:00,56.54,56.89,56.5,56.71,281380.0,55.915,56.2611,55.8754,56.0831,281380.0
2021-01-06 12:30:00,56.72,56.79,56.54,56.63,111240.0,56.093,56.1622,55.915,56.004,111240.0
2021-01-06 13:00:00,56.65,56.83,56.46,56.48,234972.0,56.0238,56.2018,55.8359,55.8556,234972.0
2021-01-06 13:30:00,56.49,56.86,56.45,56.67,180928.0,55.8655,56.2314,55.826,56.0435,180928.0
2021-01-06 14:00:00,56.65,56.77,55.9,55.93,258380.0,56.0238,56.1424,55.2821,55.3117,258380.0
2021-01-06 14:30:00,55.86,56.26,55.48,55.85,372544.0,55.2425,55.6381,54.8667,55.2326,372544.0
2021-01-06 15:00:00,55.87,56.04,55.27,55.67,434546.0,55.2524,55.4205,54.659,55.0546,434546.0
2021-01-06 15:30:00,55.69,55.74,55.13,55.33,553848.0,55.0744,55.1238,54.5206,54.7184,553848.0
2021-01-07 09:30:00,56.29,57.26,56.29,57.26,989254.0,55.6677,56.627,55.6677,56.627,989254.0
2021-01-07 10:00:00,57.27,57.67,57.19,57.55,253898.0,56.6369,57.0325,56.5578,56.9138,253898.0
2021-01-07 10:30:00,57.59,57.81,57.55,57.79,220396.0,56.9534,57.1709,56.9138,57.1512,220396.0
2021-01-07 11:00:00,57.8,57.87,57.58,57.74,71954.0,57.161,57.2303,56.9435,57.1017,71954.0
2021-01-07 11:30:00,57.77,57.94,57.68,57.68,140690.0,57.1314,57.2995,57.0424,57.0424,140690.0
2021-01-07 12:00:00,57.73,57.74,57.54,57.57,69304.0,57.0918,57.1017,56.9039,56.9336,69304.0
2021-01-07 12:30:00,57.6,57.77,57.6,57.74,87458.0,56.9633,57.1314,56.9633,57.1017,87458.0
2021-01-07 13:00:00,57.74,57.77,57.51,57.74,90506.0,57.1017,57.1314,56.8743,57.1017,90506.0
2021-01-07 13:30:00,57.74,57.93,57.74,57.88,117146.0,57.1017,57.2896,57.1017,57.2402,117146.0
2021-01-07 14:00:00,57.88,57.95,57.81,57.84,99760.0,57.2402,57.3094,57.1709,57.2006,99760.0
2021-01-07 14:30:00,57.87,57.94,57.82,57.92,100354.0,57.2303,57.2995,57.1808,57.2797,100354.0
2021-01-07 15:00:00,57.94,58.19,57.91,58.18,185052.0,57.2995,57.5467,57.2698,57.5368,185052.0
2021-01-07 15:30:00,58.17,58.29,57.98,58.0,321660.0,57.527,57.6456,57.3391,57.3588,321660.0
2021-01-08 09:30:00,58.85,59.13,58.55,58.81,385076.0,58.1994,58.4763,57.9028,58.1599,385076.0
2021-01-08 10:00:00,58.9,59.16,58.26,58.3,448542.0,58.2489,58.506,57.616,57.6555,448542.0
2021-01-08 10:30:00,58.32,59.07,58.27,58.96,709906.0,57.6753,58.417,57.6259,58.3082,709906.0
2021-01-08 11:00:00,58.96,59.17,58.69,58.9,499512.0,58.3082,58.5159,58.0412,58.2489,499512.0
2021-01-08 11:30:00,58.89,58.97,58.7,58.97,273338.0,58.239,58.3181,58.0511,58.3181,273338.0
2021-01-08 12:00:00,58.97,59.24,58.76,59.09,194860.0,58.3181,58.5851,58.1104,58.4368,194860.0
2021-01-08 12:30:00,59.07,59.21,58.9,58.99,175340.0,58.417,58.5555,58.2489,58.3379,175340.0
2021-01-08 13:00:00,58.96,59.02,58.25,58.61,208468.0,58.3082,58.3676,57.6061,57.9621,208468.0
2021-01-08 13:30:00,58.61,58.63,58.02,58.52,196434.0,57.9621,57.9819,57.3786,57.8731,196434.0
2021-01-08 14:00:00,58.55,58.88,58.55,58.85,139004.0,57.9028,58.2291,57.9028,58.1994,139004.0
2021-01-08 14:30:00,58.88,59.09,58.68,59.05,317916.0,58.2291,58.4368,58.0313,58.3972,317916.0
2021-01-08 15:00:00,59.05,59.2,59.01,59.18,245390.0,58.3972,58.5456,58.3577,58.5258,245390.0
2021-01-08 15:30:00,59.16,59.59,59.08,59.49,333830.0,58.506,58.9313,58.4269,58.8324,333830.0
2021-01-11 09:30:00,58.32,58.41,57.68,58.31,682336.0,57.6753,57.7643,57.0424,57.6654,682336.0
2021-01-11 10:00:00,58.26,58.63,58.18,58.58,721322.0,57.616,57.9819,57.5368,57.9324,721322.0
2021-01-11 10:30:00,58.62,58.69,58.24,58.45,206736.0,57.972,58.0412,57.5962,57.8039,206736.0
2021-01-11 11:00:00,58.44,58.52,58.04,58.48,139822.0,57.794,57.8731,57.3984,57.8335,139822.0
2021-01-11 11:30:00,58.49,58.52,58.37,58.5,220150.0,57.8434,57.8731,57.7247,57.8533,220150.0
2021-01-11 12:00:00,58.54,58.6,58.47,58.6,192876.0,57.8929,57.9522,57.8236,57.9522,192876.0
2021-01-11 12:30:00,58.6,58.77,58.58,58.6,162708.0,57.9522,58.1203,57.9324,57.9522,162708.0
2021-01-11 13:00:00,58.65,58.73,58.37,58.4,280264.0,58.0017,58.0808,57.7247,57.7544,280264.0
2021-01-11 13:30:00,58.36,58.42,58.15,58.29,142704.0,57.7149,57.7742,57.5072,57.6456,142704.0
2021-01-11 14:00:00,58.23,58.24,57.85,57.9,135790.0,57.5863,57.5962,57.2105,57.2599,135790.0
2021-01-11 14:30:00,57.88,58.15,57.82,58.1,182020.0,57.2402,57.5072,57.1808,57.4577,182020.0
2021-01-11 15:00:00,58.1,58.12,57.5,57.51,249826.0,57.4577,57.4775,56.8644,56.8743,249826.0
2021-01-11 15:30:00,57.5,58.01,57.48,57.7,344678.0,56.8644,57.3687,56.8446,57.0622,344678.0
2021-01-12 09:30:00,57.77,58.17,57.24,57.65,433522.0,57.1314,57.527,56.6072,57.0127,433522.0
2021-01-12 10:00:00,57.66,57.89,57.45,57.72,176990.0,57.0226,57.2501,56.8149,57.0819,176990.0
2021-01-12 10:30:00,57.76,57.86,57.56,57.62,145732.0,57.1215,57.2204,56.9237,56.983,145732.0
2021-01-12 11:00:00,57.61,57.95,57.52,57.76,121440.0,56.9731,57.3094,56.8841,57.1215,121440.0
2021-01-12 11:30:00,57.81,57.82,57.33,57.46,142802.0,57.1709,57.1808,56.6962,56.8248,142802.0
2021-01-12 12:00:00,57.49,57.49,56.57,56.98,571934.0,56.8545,56.8545,55.9446,56.3501,571934.0
2021-01-12 12:30:00,56.97,57.27,56.83,57.25,173516.0,56.3402,56.6369,56.2018,56.6171,173516.0
2021-01-12 13:00:00,57.26,57.51,57.2,57.51,190936.0,56.627,56.8743,56.5677,56.8743,190936.0
2021-01-12 13:30:00,57.52,57.71,57.47,57.59,134084.0,56.8841,57.072,56.8347,56.9534,134084.0
2021-01-12 14:00:00,57.62,57.81,57.48,57.55,182214.0,56.983,57.1709,56.8446,56.9138,182214.0
2021-01-12 14:30:00,57.56,57.8,57.33,57.49,269646.0,56.9237,57.161,56.6962,56.8545,269646.0
2021-01-12 15:00:00,57.52,57.67,57.42,57.55,199902.0,56.8841,57.0325,56.7852,56.9138,199902.0
2021-01-12 15:30:00,57.55,57.82,57.48,57.59,293804.0,56.9138,57.1808,56.8446,56.9534,293804.0
2021-01-13 09:30:00,57.66,58.13,57.44,57.9,260782.0,57.0226,57.4874,56.805,57.2599,260782.0
2021-01-13 10:00:00,57.81,58.01,57.49,58.01,137876.0,57.1709,57.3687,56.8545,57.3687,137876.0
2021-01-13 10:30:00,58.02,58.38,57.99,58.35,219094.0,57.3786,57.7346,57.3489,57.705,219094.0
2021-01-13 11:00:00,58.38,58.46,58.16,58.39,144820.0,57.7346,57.8138,57.5171,57.7445,144820.0
2021-01-13 11:30:00,58.4,58.55,58.32,58.35,80778.0,57.7544,57.9028,57.6753,57.705,80778.0
2021-01-13 12:00:00,58.3,58.34,58.14,58.29,239486.0,57.6555,57.6951,57.4973,57.6456,239486.0
2021-01-13 12:30:00,58.29,58.41,58.08,58.37,164940.0,57.6456,57.7643,57.438,57.7247,164940.0
2021-01-13 13:00:00,58.37,58.5,58.34,58.45,72014.0,57.7247,57.8533,57.6951,57.8039,72014.0
2021-01-13 13:30:00,58.43,58.46,58.31,58.41,115694.0,57.7841,57.8138,57.6654,57.7643,115694.0
2021-01-13 14:00:00,58.41,58.6,58.3,58.57,169002.0,57.7643,57.9522,57.6555,57.9225,169002.0
2021-01-13 14:30:00,58.58,58.62,58.4,58.52,95930.0,57.9324,57.972,57.7544,57.8731,95930.0
2021-01-13 15:00:00,58.52,58.54,58.29,58.3,108068.0,57.8731,57.8929,57.6456,57.6555,108068.0
2021-01-13 15:30:00,58.27,58.55,58.25,58.33,308958.0,57.6259,57.9028,57.6061,57.6852,308958.0
2021-01-14 09:30:00,58.48,58.73,58.35,58.59,283530.0,57.8335,58.0808,57.705,57.9423,283530.0
2021-01-14 10:00:00,58.58,58.7,58.45,58.65,239098.0,57.9324,58.0511,57.8039,58.0017,239098.0
2021-01-14 10:30:00,58.65,58.87,58.56,58.74,322634.0,58.0017,58.2192,57.9126,58.0907,322634.0
2021-01-14 11:00:00,58.77,58.82,58.51,58.6,147104.0,58.1203,58.1698,57.8632,57.9522,147104.0
2021-01-14 11:30:00,58.62,58.62,58.34,58.44,199416.0,57.972,57.972,57.6951,57.794,199416.0
2021-01-14 12:00:00,58.42,58.44,58.21,58.36,111706.0,57.7742,57.794,57.5665,57.7149,111706.0
2021-01-14 12:30:00,58.38,58.46,58.02,58.45,149868.0,57.7346,57.8138,57.3786,57.8039,149868.0
2021-01-14 13:00:00,58.46,58.48,58.13,58.16,125366.0,57.8138,57.8335,57.4874,57.5171,125366.0
2021-01-14 13:30:00,58.15,58.27,58.1,58.12,111046.0,57.5072,57.6259,57.4577,57.4775,111046.0
2021-01-14 14:00:00,58.11,58.28,58.06,58.18,134348.0,57.4676,57.6357,57.4182,57.5368,134348.0
2021-01-14 14:30:00,58.18,58.19,58.04,58.13,84770.0,57.5368,57.5467,57.3984,57.4874,84770.0
2021-01-14 15:00:00,58.15,58.2,57.64,57.8,301716.0,57.5072,57.5566,57.0028,57.161,301716.0
2021-01-14 15:30:00,57.81,58.05,57.53,57.69,219002.0,57.1709,57.4083,56.894,57.0523,219002.0
2021-01-15 09:30:00,57.63,57.98,57.54,57.7,301038.0,56.9929,57.3391,56.9039,57.0622,301038.0
2021-01-15 10:00:00,57.76,57.76,56.41,56.7,376098.0,57.1215,57.1215,55.7864,56.0732,376098.0
2021-01-15 10:30:00,56.74,57.14,56.63,56.83,148192.0,56.1128,56.5083,56.004,56.2018,148192.0
2021-01-15 11:00:00,56.87,57.35,56.35,57.3,290114.0,56.2413,56.716,55.7271,56.6666,290114.0
2021-01-15 11:30:00,57.31,57.47,57.14,57.16,205508.0,56.6765,56.8347,56.5083,56.5281,205508.0
2021-01-15 12:00:00,57.18,57.28,57.02,57.08,85256.0,56.5479,56.6468,56.3897,56.449,85256.0
2021-01-15 12:30:00,57.07,57.33,57.07,57.27,128540.0,56.4391,56.6962,56.4391,56.6369,128540.0
2021-01-15 13:00:00,57.25,57.59,57.09,57.48,107336.0,56.6171,56.9534,56.4589,56.8446,107336.0
2021-01-15 13:30:00,57.45,57.56,57.35,57.44,83792.0,56.8149,56.9237,56.716,56.805,83792.0
2021-01-15 14:00:00,57.42,57.53,57.17,57.21,123628.0,56.7852,56.894,56.538,56.5776,123628.0
2021-01-15 14:30:00,57.23,57.35,57.06,57.07,51268.0,56.5974,56.716,56.4292,56.4391,51268.0
2021-01-15 15:00:00,57.05,57.28,56.88,57.02,71086.0,56.4193,56.6468,56.2512,56.3897,71086.0
2021-01-15 15:30:00,57.02,57.13,56.74,56.8,219518.0,56.3897,56.4985,56.1128,56.1721,219518.0
2021-01-19 09:30:00,57.64,57.95,57.34,57.52,1363636.0,57.0028,57.3094,56.7061,56.8841,1363636.0
2021-01-19 10:00:00,57.56,57.77,57.32,57.54,141920.0,56.9237,57.1314,56.6864,56.9039,141920.0
2021-01-19 10:30:00,57.52,57.68,57.43,57.51,101926.0,56.8841,57.0424,56.7951,56.8743,101926.0
2021-01-19 11:00:00,57.5,57.65,57.25,57.38,101900.0,56.8644,57.0127,56.6171,56.7457,101900.0
2021-01-19 11:30:00,57.44,57.75,57.38,57.73,58638.0,56.805,57.1116,56.7457,57.0918,58638.0
2021-01-19 12:00:00,57.7,57.88,57.68,57.85,171860.0,57.0622,57.2402,57.0424,57.2105,171860.0
2021-01-19 12:30:00,57.85,58.18,57.85,58.18,136554.0,57.2105,57.5368,57.2105,57.5368,136554.0
2021-01-19 13:00:00,58.18,58.33,58.17,58.29,87876.0,57.5368,57.6852,57.527,57.6456,87876.0
2021-01-19 13:30:00,58.29,58.49,58.25,58.47,99658.0,57.6456,57.8434,57.6061,57.8236,99658.0
2021-01-19 14:00:00,58.49,58.5,58.38,58.38,78810.0,57.8434,57.8533,57.7346,57.7346,78810.0
2021-01-19 14:30:00,58.44,58.51,58.33,58.46,64656.0,57.794,57.8632,57.6852,57.8138,64656.0
2021-01-19 15:00:00,58.44,58.62,58.43,58.49,88424.0,57.794,57.972,57.7841,57.8434,88424.0
2021-01-19 15:30:00,58.49,58.57,58.43,58.45,146290.0,57.8434,57.9225,57.7841,57.8039,146290.0
2021-01-20 09:30:00,59.77,60.33,59.67,60.1,514512.0,59.1093,59.6631,59.0104,59.4356,514512.0
2021-01-20 10:00:00,60.06,60.71,60.06,60.66,236182.0,59.3961,60.0389,59.3961,59.9894,236182.0
2021-01-20 10:30:00,60.67,60.81,60.62,60.72,183494.0,59.9993,60.1378,59.9499,60.0488,183494.0
2021-01-20 11:00:00,60.71,60.85,60.44,60.76,124792.0,60.0389,60.1773,59.7719,60.0883,124792.0
2021-01-20 11:30:00,60.77,60.84,60.67,60.81,113682.0,60.0982,60.1674,59.9993,60.1378,113682.0
2021-01-20 12:00:00,60.83,60.9,60.75,60.88,61190.0,60.1576,60.2268,60.0784,60.207,61190.0
2021-01-20 12:30:00,60.87,61.04,60.87,60.98,115522.0,60.1971,60.3652,60.1971,60.3059,115522.0
2021-01-20 13:00:00,60.99,61.16,60.99,61.08,88264.0,60.3158,60.4839,60.3158,60.4048,88264.0
2021-01-20 13:30:00,61.09,61.22,60.97,61.1,209598.0,60.4147,60.5432,60.296,60.4246,209598.0
2021-01-20 14:00:00,61.1,61.24,60.99,61.24,169770.0,60.4246,60.563,60.3158,60.563,169770.0
2021-01-20 14:30:00,61.26,61.42,61.23,61.35,96066.0,60.5828,60.741,60.5531,60.6718,96066.0
2021-01-20 15:00:00,61.35,61.45,61.29,61.37,166002.0,60.6718,60.7707,60.6125,60.6916,166002.0
2021-01-20 15:30:00,61.37,61.5,61.13,61.14,326148.0,60.6916,60.8201,60.4542,60.4641,326148.0
2021-01-21 09:30:00,61.53,61.74,61.14,61.44,875614.0,60.8498,61.0575,60.4641,60.7608,875614.0
2021-01-21 10:00:00,61.52,61.99,61.39,61.85,177722.0,60.8399,61.3047,60.7114,61.1663,177722.0
2021-01-21 10:30:00,61.88,62.1,61.82,62.09,329432.0,61.1959,61.4135,61.1366,61.4036,329432.0
2021-01-21 11:00:00,62.09,62.13,61.89,61.99,243966.0,61.4036,61.4432,61.2058,61.3047,243966.0
2021-01-21 11:30:00,61.99,62.03,61.73,61.94,113802.0,61.3047,61.3443,61.0476,61.2553,113802.0
2021-01-21 12:00:00,61.91,61.94,61.44,61.61,236562.0,61.2256,61.2553,60.7608,60.9289,236562.0
2021-01-21 12:30:00,61.6,61.85,61.54,61.84,158312.0,60.919,61.1663,60.8597,61.1564,158312.0
2021-01-21 13:00:00,61.86,61.97,61.85,61.97,99544.0,61.1762,61.285,61.1663,61.285,99544.0
2021-01-21 13:30:00,61.98,62.08,61.85,61.93,150172.0,61.2948,61.3937,61.1663,61.2454,150172.0
2021-01-21 14:00:00,61.88,62.19,61.87,62.15,138034.0,61.1959,61.5025,61.1861,61.463,138034.0
2021-01-21 14:30:00,62.14,62.26,62.1,62.26,189250.0,61.4531,61.5717,61.4135,61.5717,189250.0
2021-01-21 15:00:00,62.24,62.28,62.13,62.24,171250.0,61.552,61.5915,61.4432,61.552,171250.0
2021-01-21 15:30:00,62.2,62.41,62.13,62.18,217354.0,61.5124,61.7201,61.4432,61.4926,217354.0
2021-01-22 09:30:00,61.77,62.12,61.54,62.07,529804.0,61.0872,61.4333,60.8597,61.3838,529804.0
2021-01-22 10:00:00,62.05,62.12,61.62,61.72,196148.0,61.3641,61.4333,60.9388,61.0377,196148.0
2021-01-22 10:30:00,61.74,61.85,61.5,61.75,196720.0,61.0575,61.1663,60.8201,61.0674,196720.0
2021-01-22 11:00:00,61.75,61.93,61.69,61.71,263286.0,61.0674,61.2454,61.008,61.0278,263286.0
2021-01-22 11:30:00,61.69,61.99,61.65,61.9,133934.0,61.008,61.3047,60.9685,61.2157,133934.0
2021-01-22 12:00:00,61.94,61.99,61.79,61.95,148788.0,61.2553,61.3047,61.1069,61.2652,148788.0
2021-01-22 12:30:00,61.95,61.95,61.79,61.81,43778.0,61.2652,61.2652,61.1069,61.1267,43778.0
2021-01-22 13:00:00,61.81,61.93,61.66,61.87,160200.0,61.1267,61.2454,60.9784,61.1861,160200.0
2021-01-22 13:30:00,61.85,61.98,61.82,61.82,274392.0,61.1663,61.2948,61.1366,61.1366,274392.0
2021-01-22 14:00:00,61.82,61.95,61.76,61.91,76558.0,61.1366,61.2652,61.0773,61.2256,76558.0
2021-01-22 14:30:00,61.91,62.12,61.91,62.12,217400.0,61.2256,61.4333,61.2256,61.4333,217400.0
2021-01-22 15:00:00,62.1,62.12,61.88,62.09,63854.0,61.4135,61.4333,61.1959,61.4036,63854.0
2021-01-22 15:30:00,62.09,62.16,61.77,61.77,215750.0,61.4036,61.4729,61.0872,61.0872,215750.0
2021-01-25 09:30:00,63.1,63.61,63.08,63.49,505570.0,62.4025,62.9068,62.3827,62.7881,505570.0
2021-01-25 10:00:00,63.51,63.58,63.18,63.27,393352.0,62.8079,62.8772,62.4816,62.5706,393352.0
2021-01-25 10:30:00,63.29,63.34,61.67,61.68,355382.0,62.5904,62.6398,60.9883,60.9982,355382.0
2021-01-25 11:00:00,61.68,62.06,60.26,61.55,1662784.0,60.9982,61.374,59.5939,60.8696,1662784.0
2021-01-25 11:30:00,61.57,62.18,61.45,62.18,482082.0,60.8894,61.4926,60.7707,61.4926,482082.0
2021-01-25 12:00:00,62.19,62.36,61.42,61.59,239562.0,61.5025,61.6706,60.741,60.9092,239562.0
2021-01-25 12:30:00,61.59,62.41,61.46,62.4,116178.0,60.9092,61.7201,60.7806,61.7102,116178.0
2021-01-25 13:00:00,62.42,62.63,62.13,62.57,550648.0,61.73,61.9377,61.4432,61.8783,550648.0
2021-01-25 13:30:00,62.59,62.61,62.33,62.49,364742.0,61.8981,61.9179,61.641,61.7992,364742.0
2021-01-25 14:00:00,62.52,62.57,62.25,62.49,478110.0,61.8289,61.8783,61.5619,61.7992,478110.0
2021-01-25 14:30:00,62.49,62.67,62.46,62.58,688064.0,61.7992,61.9772,61.7695,61.8882,688064.0
2021-01-25 15:00:00,62.55,62.55,61.98,62.2,222270.0,61.8585,61.8585,61.2948,61.5124,222270.0
2021-01-25 15:30:00,62.19,62.93,62.12,62.88,379880.0,61.5025,62.2343,61.4333,62.1849,379880.0
2021-01-26 09:30:00,63.08,63.21,62.46,62.94,538508.0,62.3827,62.5112,61.7695,62.2442,538508.0
2021-01-26 10:00:00,62.97,63.18,62.58,62.97,605736.0,62.2739,62.4816,61.8882,62.2739,605736.0
2021-01-26 10:30:00,62.98,63.31,62.93,63.15,228252.0,62.2838,62.6101,62.2343,62.4519,228252.0
2021-01-26 11:00:00,63.27,63.41,62.94,62.95,506990.0,62.5706,62.709,62.2442,62.2541,506990.0
2021-01-26 11:30:00,62.9,63.05,62.7,62.72,312612.0,62.2047,62.353,62.0069,62.0267,312612.0
2021-01-26 12:00:00,62.73,63.07,62.73,63.04,198110.0,62.0366,62.3728,62.0366,62.3431,198110.0
2021-01-26 12:30:00,63.04,63.06,62.82,62.92,414846.0,62.3431,62.3629,62.1256,62.2244,414846.0
2021-01-26 13:00:00,62.93,63.13,62.83,63.11,141830.0,62.2343,62.4321,62.1354,62.4123,141830.0
2021-01-26 13:30:00,63.1,63.23,63.08,63.12,252592.0,62.4025,62.531,62.3827,62.4222,252592.0
2021-01-26 14:00:00,63.12,63.22,62.95,63.1,230798.0,62.4222,62.5211,62.2541,62.4025,230798.0
2021-01-26 14:30:00,63.1,63.16,62.96,63.09,354746.0,62.4025,62.4618,62.264,62.3926,354746.0
2021-01-26 15:00:00,63.09,63.18,62.99,63.15,173770.0,62.3926,62.4816,62.2937,62.4519,173770.0
2021-01-26 15:30:00,63.16,63.16,62.85,62.96,284672.0,62.4618,62.4618,62.1552,62.264,284672.0
2021-01-27 09:30:00,62.07,62.07,60.08,61.13,693610.0,61.3838,61.3838,59.4158,60.4542,693610.0
2021-01-27 10:00:00,61.09,61.92,60.95,61.73,801920.0,60.4147,61.2355,60.2762,61.0476,801920.0
2021-01-27 10:30:00,61.72,62.02,61.35,61.84,297600.0,61.0377,61.3344,60.6718,61.1564,297600.0
2021-01-27 11:00:00,61.85,61.87,61.11,61.13,194260.0,61.1663,61.1861,60.4345,60.4542,194260.0
2021-01-27 11:30:00,61.17,61.18,60.46,60.46,319350.0,60.4938,60.5037,59.7916,59.7916,319350.0
2021-01-27 12:00:00,60.48,61.37,60.39,61.31,192200.0,59.8114,60.6916,59.7224,60.6322,192200.0
2021-01-27 12:30:00,61.31,61.52,60.9,61.43,144694.0,60.6322,60.8399,60.2268,60.7509,144694.0
2021-01-27 13:00:00,61.4,61.55,60.98,61.33,137460.0,60.7213,60.8696,60.3059,60.652,137460.0
2021-01-27 13:30:00,61.32,61.33,60.83,60.99,175018.0,60.6421,60.652,60.1576,60.3158,175018.0
2021-01-27 14:00:00,60.99,61.29,60.38,60.41,372076.0,60.3158,60.6125,59.7125,59.7422,372076.0
2021-01-27 14:30:00,60.45,60.46,59.42,59.62,747828.0,59.7818,59.7916,58.7631,58.9609,747828.0
2021-01-27 15:00:00,59.64,59.85,58.99,59.16,360646.0,58.9807,59.1884,58.3379,58.506,360646.0
2021-01-27 15:30:00,59.11,59.67,58.68,59.59,574696.0,58.4566,59.0104,58.0313,58.9313,574696.0
2021-01-28 09:30:00,59.89,60.74,59.69,60.08,603340.0,59.2279,60.0685,59.0302,59.4158,603340.0
2021-01-28 10:00:00,60.25,61.0,60.17,60.66,731050.0,59.584,60.3257,59.5048,59.9894,731050.0
2021-01-28 10:30:00,60.72,61.07,60.35,60.99,424662.0,60.0488,60.3949,59.6829,60.3158,424662.0
2021-01-28 11:00:00,61.05,61.35,60.96,60.96,298330.0,60.3751,60.6718,60.2861,60.2861,298330.0
2021-01-28 11:30:00,61.01,61.3,60.79,61.27,120426.0,60.3356,60.6224,60.118,60.5927,120426.0
2021-01-28 12:00:00,61.29,61.76,61.29,61.66,237840.0,60.6125,61.0773,60.6125,60.9784,237840.0
2021-01-28 12:30:00,61.77,61.96,61.7,61.81,145916.0,61.0872,61.2751,61.0179,61.1267,145916.0
2021-01-28 13:00:00,61.88,62.01,61.67,61.74,141372.0,61.1959,61.3245,60.9883,61.0575,141372.0
2021-01-28 13:30:00,61.81,62.04,61.7,61.88,46074.0,61.1267,61.3542,61.0179,61.1959,46074.0
2021-01-28 14:00:00,61.91,61.94,61.45,61.61,140562.0,61.2256,61.2553,60.7707,60.9289,140562.0
2021-01-28 14:30:00,61.62,61.63,61.17,61.49,214534.0,60.9388,60.9487,60.4938,60.8103,214534.0
2021-01-28 15:00:00,61.46,61.46,60.82,60.85,170464.0,60.7806,60.7806,60.1477,60.1773,170464.0
2021-01-28 15:30:00,60.85,61.0,60.08,60.17,424238.0,60.1773,60.3257,59.4158,59.5048,424238.0
2021-01-29 09:30:00,59.48,59.72,58.49,59.28,479360.0,58.8225,59.0598,57.8434,58.6247,479360.0
2021-01-29 10:00:00,59.29,59.91,58.71,59.77,354530.0,58.6346,59.2477,58.061,59.1093,354530.0
2021-01-29 10:30:00,59.79,59.91,58.95,59.47,249056.0,59.1291,59.2477,58.2983,58.8126,249056.0
2021-01-29 11:00:00,59.51,59.59,58.31,58.44,285064.0,58.8521,58.9313,57.6654,57.794,285064.0
2021-01-29 11:30:00,58.38,58.81,58.15,58.74,295540.0,57.7346,58.1599,57.5072,58.0907,295540.0
2021-01-29 12:00:00,58.7,58.84,57.86,57.97,375234.0,58.0511,58.1896,57.2204,57.3292,375234.0
2021-01-29 12:30:00,57.97,58.08,56.94,57.17,601438.0,57.3292,57.438,56.3106,56.538,601438.0
2021-01-29 13:00:00,57.17,57.9,56.95,57.88,337626.0,56.538,57.2599,56.3204,57.2402,337626.0
2021-01-29 13:30:00,57.85,58.02,57.38,57.45,493624.0,57.2105,57.3786,56.7457,56.8149,493624.0
2021-01-29 14:00:00,57.41,58.08,57.41,57.88,268298.0,56.7754,57.438,56.7754,57.2402,268298.0
2021-01-29 14:30:00,57.79,57.81,57.31,57.68,179396.0,57.1512,57.1709,56.6765,57.0424,179396.0
2021-01-29 15:00:00,57.7,58.63,57.7,58.27,356032.0,57.0622,57.9819,57.0622,57.6259,356032.0
2021-01-29 15:30:00,58.26,58.66,57.59,57.69,503064.0,57.616,58.0115,56.9534,57.0523,503064.0
2021-02-01 09:30:00,58.93,59.38,58.21,58.66,960508.0,58.2786,58.7236,57.5665,58.0115,960508.0
2021-02-01 10:00:00,58.63,59.3,58.38,59.18,397812.0,57.9819,58.6445,57.7346,58.5258,397812.0
2021-02-01 10:30:00,59.2,59.63,58.93,59.09,303288.0,58.5456,58.9708,58.2786,58.4368,303288.0
2021-02-01 11:00:00,59.1,59.85,58.84,59.85,276098.0,58.4467,59.1884,58.1896,59.1884,276098.0
2021-02-01 11:30:00,59.85,60.21,59.78,60.02,227810.0,59.1884,59.5444,59.1192,59.3565,227810.0
2021-02-01 12:00:00,60.07,60.63,60.05,60.57,468962.0,59.406,59.9598,59.3862,59.9004,468962.0
2021-02-01 12:30:00,60.63,60.74,60.41,60.74,124170.0,59.9598,60.0685,59.7422,60.0685,124170.0
2021-02-01 13:00:00,60.74,60.87,60.63,60.7,146902.0,60.0685,60.1971,59.9598,60.029,146902.0
2021-02-01 13:30:00,60.7,60.83,60.48,60.77,163842.0,60.029,60.1576,59.8114,60.0982,163842.0
2021-02-01 14:00:00,60.78,60.79,60.58,60.74,132656.0,60.1081,60.118,59.9103,60.0685,132656.0
2021-02-01 14:30:00,60.76,60.84,60.55,60.67,118292.0,60.0883,60.1674,59.8806,59.9993,118292.0
2021-02-01 15:00:00,60.71,60.83,60.57,60.66,87966.0,60.0389,60.1576,59.9004,59.9894,87966.0
2021-02-01 15:30:00,60.66,60.85,60.5,60.52,452628.0,59.9894,60.1773,59.8312,59.851,452628.0
2021-02-02 09:30:00,61.65,62.27,61.58,61.91,647064.0,60.9685,61.5816,60.8993,61.2256,647064.0
2021-02-02 10:00:00,61.91,62.4,61.78,61.95,341284.0,61.2256,61.7102,61.0971,61.2652,341284.0
2021-02-02 10:30:00,61.93,62.27,61.93,62.23,246512.0,61.2454,61.5816,61.2454,61.5421,246512.0
2021-02-02 11:00:00,62.21,62.37,62.04,62.34,167958.0,61.5223,61.6805,61.3542,61.6509,167958.0
2021-02-02 11:30:00,62.32,62.6,62.13,62.58,147166.0,61.6311,61.908,61.4432,61.8882,147166.0
2021-02-02 12:00:00,62.57,62.7,62.53,62.63,100078.0,61.8783,62.0069,61.8388,61.9377,100078.0
2021-02-02 12:30:00,62.64,62.69,62.49,62.6,79668.0,61.9475,61.997,61.7992,61.908,79668.0
2021-02-02 13:00:00,62.62,62.64,62.31,62.43,126234.0,61.9278,61.9475,61.6212,61.7399,126234.0
2021-02-02 13:30:00,62.43,62.83,62.43,62.72,161636.0,61.7399,62.1354,61.7399,62.0267,161636.0
2021-02-02 14:00:00,62.71,62.79,62.62,62.68,154766.0,62.0168,62.0959,61.9278,61.9871,154766.0
2021-02-02 14:30:00,62.67,62.9,62.67,62.86,299692.0,61.9772,62.2047,61.9772,62.1651,299692.0
2021-02-02 15:00:00,62.85,62.85,62.63,62.8,234088.0,62.1552,62.1552,61.9377,62.1058,234088.0
2021-02-02 15:30:00,62.77,62.84,62.45,62.49,310866.0,62.0761,62.1453,61.7596,61.7992,310866.0
2021-02-03 09:30:00,63.27,63.41,62.63,63.21,513702.0,62.5706,62.709,61.9377,62.5112,513702.0
2021-02-03 10:00:00,63.29,63.29,61.98,62.04,658318.0,62.5904,62.5904,61.2948,61.3542,658318.0
2021-02-03 10:30:00,62.04,62.47,61.98,62.3,302900.0,61.3542,61.7794,61.2948,61.6113,302900.0
2021-02-03 11:00:00,62.29,62.51,62.24,62.32,170896.0,61.6014,61.819,61.552,61.6311,170896.0
2021-02-03 11:30:00,62.32,62.73,62.27,62.69,150494.0,61.6311,62.0366,61.5816,61.997,150494.0
2021-02-03 12:00:00,62.73,62.81,62.69,62.74,128998.0,62.0366,62.1157,61.997,62.0464,128998.0
2021-02-03 12:30:00,62.75,62.91,62.58,62.83,105382.0,62.0563,62.2146,61.8882,62.1354,105382.0
2021-02-03 13:00:00,62.85,62.87,62.62,62.75,93516.0,62.1552,62.175,61.9278,62.0563,93516.0
2021-02-03 13:30:00,62.72,62.95,62.65,62.86,84566.0,62.0267,62.2541,61.9574,62.1651,84566.0
2021-02-03 14:00:00,62.9,62.92,62.73,62.85,80738.0,62.2047,62.2244,62.0366,62.1552,80738.0
2021-02-03 14:30:00,62.88,62.9,62.53,62.53,220528.0,62.1849,62.2047,61.8388,61.8388,220528.0
2021-02-03 15:00:00,62.51,62.59,62.15,62.2,213020.0,61.819,61.8981,61.463,61.5124,213020.0
2021-02-03 15:30:00,62.2,62.45,61.95,61.96,588000.0,61.5124,61.7596,61.2652,61.2751,588000.0
2021-02-04 09:30:00,62.54,62.79,62.18,62.4,403106.0,61.8487,62.0959,61.4926,61.7102,403106.0
2021-02-04 10:00:00,62.38,62.54,61.99,62.2,281148.0,61.6904,61.8487,61.3047,61.5124,281148.0
2021-02-04 10:30:00,62.17,62.49,62.11,62.38,196214.0,61.4827,61.7992,61.4234,61.6904,196214.0
2021-02-04 11:00:00,62.38,62.54,62.27,62.48,191062.0,61.6904,61.8487,61.5816,61.7893,191062.0
2021-02-04 11:30:00,62.48,62.65,62.41,62.59,77832.0,61.7893,61.9574,61.7201,61.8981,77832.0
2021-02-04 12:00:00,62.6,62.78,62.59,62.69,94682.0,61.908,62.086,61.8981,61.997,94682.0
2021-02-04 12:30:00,62.7,62.84,62.7,62.8,78580.0,62.0069,62.1453,62.0069,62.1058,78580.0
2021-02-04 13:00:00,62.8,63.0,62.77,62.96,125082.0,62.1058,62.3036,62.0761,62.264,125082.0
2021-02-04 13:30:00,62.97,63.02,62.94,62.96,60568.0,62.2739,62.3233,62.2442,62.264,60568.0
2021-02-04 14:00:00,62.96,63.01,62.88,62.95,124652.0,62.264,62.3135,62.1849,62.2541,124652.0
2021-02-04 14:30:00,62.94,63.08,62.92,63.07,93604.0,62.2442,62.3827,62.2244,62.3728,93604.0
2021-02-04 15:00:00,63.02,63.12,62.99,63.12,107516.0,62.3233,62.4222,62.2937,62.4222,107516.0
2021-02-04 15:30:00,63.12,63.45,63.05,63.45,212492.0,62.4222,62.7486,62.353,62.7486,212492.0
2021-02-05 09:30:00,63.83,63.84,63.31,63.32,687992.0,63.1244,63.1343,62.6101,62.62,687992.0
2021-02-05 10:00:00,63.33,63.54,63.16,63.4,669932.0,62.6299,62.8376,62.4618,62.6991,669932.0
2021-02-05 10:30:00,63.39,63.63,63.24,63.56,250184.0,62.6893,62.9266,62.5409,62.8574,250184.0
2021-02-05 11:00:00,63.57,63.66,63.33,63.4,109666.0,62.8673,62.9563,62.6299,62.6991,109666.0
2021-02-05 11:30:00,63.43,63.69,63.42,63.58,135200.0,62.7288,62.9859,62.7189,62.8772,135200.0
2021-02-05 12:00:00,63.54,63.94,63.52,63.92,115696.0,62.8376,63.2332,62.8178,63.2134,115696.0
2021-02-05 12:30:00,63.88,64.19,63.85,64.19,133730.0,63.1738,63.4804,63.1442,63.4804,133730.0
2021-02-05 13:00:00,64.18,64.25,64.05,64.05,56900.0,63.4705,63.5397,63.342,63.342,56900.0
2021-02-05 13:30:00,64.04,64.09,63.77,63.77,181560.0,63.3321,63.3815,63.0651,63.0651,181560.0
2021-02-05 14:00:00,63.77,63.98,63.72,63.95,452954.0,63.0651,63.2727,63.0156,63.2431,452954.0
2021-02-05 14:30:00,63.97,64.03,63.76,63.85,72538.0,63.2628,63.3222,63.0552,63.1442,72538.0
2021-02-05 15:00:00,63.85,63.88,63.62,63.62,131530.0,63.1442,63.1738,62.9167,62.9167,131530.0
2021-02-05 15:30:00,63.63,63.92,63.62,63.87,351252.0,62.9266,63.2134,62.9167,63.1639,351252.0
2021-02-08 09:30:00,64.53,64.58,64.21,64.53,255982.0,63.8167,63.8661,63.5002,63.8167,255982.0
2021-02-08 10:00:00,64.48,64.76,64.28,64.35,162194.0,63.7672,64.0441,63.5694,63.6386,162194.0
2021-02-08 10:30:00,64.33,64.58,64.3,64.58,155542.0,63.6189,63.8661,63.5892,63.8661,155542.0
2021-02-08 11:00:00,64.61,64.62,64.19,64.26,263426.0,63.8958,63.9057,63.4804,63.5496,263426.0
2021-02-08 11:30:00,64.26,64.28,63.9,64.19,294734.0,63.5496,63.5694,63.1936,63.4804,294734.0
2021-02-08 12:00:00,64.24,64.38,64.19,64.33,178894.0,63.5299,63.6683,63.4804,63.6189,178894.0
2021-02-08 12:30:00,64.31,64.36,64.16,64.24,235714.0,63.5991,63.6485,63.4507,63.5299,235714.0
2021-02-08 13:00:00,64.21,64.32,64.16,64.3,82156.0,63.5002,63.609,63.4507,63.5892,82156.0
2021-02-08 13:30:00,64.3,64.36,64.07,64.14,107992.0,63.5892,63.6485,63.3617,63.431,107992.0
2021-02-08 14:00:00,64.16,64.24,64.11,64.18,99098.0,63.4507,63.5299,63.4013,63.4705,99098.0
2021-02-08 14:30:00,64.16,64.29,64.11,64.27,54366.0,63.4507,63.5793,63.4013,63.5595,54366.0
2021-02-08 15:00:00,64.29,64.38,64.27,64.33,89532.0,63.5793,63.6683,63.5595,63.6189,89532.0
2021-02-08 15:30:00,64.34,64.7,64.32,64.7,256654.0,63.6288,63.9848,63.609,63.9848,256654.0
2021-02-09 09:30:00,64.33,64.91,64.33,64.88,197938.0,63.6189,64.1925,63.6189,64.1628,197938.0
2021-02-09 10:00:00,64.89,65.08,64.83,64.99,112082.0,64.1727,64.3606,64.1133,64.2716,112082.0
2021-02-09 10:30:00,64.97,65.17,64.9,64.94,132184.0,64.2518,64.4496,64.1826,64.2221,132184.0
2021-02-09 11:00:00,64.94,64.94,64.54,64.61,132248.0,64.2221,64.2221,63.8265,63.8958,132248.0
2021-02-09 11:30:00,64.63,64.86,64.62,64.76,107942.0,63.9155,64.143,63.9057,64.0441,107942.0
2021-02-09 12:00:00,64.74,64.89,64.7,64.78,134088.0,64.0243,64.1727,63.9848,64.0639,134088.0
2021-02-09 12:30:00,64.81,64.84,64.74,64.79,77120.0,64.0936,64.1232,64.0243,64.0738,77120.0
2021-02-09 13:00:00,64.78,64.8,64.6,64.61,35158.0,64.0639,64.0837,63.8859,63.8958,35158.0
2021-02-09 13:30:00,64.62,64.67,64.5,64.58,91038.0,63.9057,63.9551,63.787,63.8661,91038.0
2021-02-09 14:00:00,64.61,64.81,64.61,64.81,105112.0,63.8958,64.0936,63.8958,64.0936,105112.0
2021-02-09 14:30:00,64.82,64.92,64.8,64.89,61048.0,64.1034,64.2023,64.0837,64.1727,61048.0
2021-02-09 15:00:00,64.89,64.94,64.76,64.77,71830.0,64.1727,64.2221,64.0441,64.054,71830.0
2021-02-09 15:30:00,64.77,64.94,64.52,64.67,315118.0,64.054,64.2221,63.8068,63.9551,315118.0
2021-02-10 09:30:00,65.22,65.4,65.0,65.18,361572.0,64.499,64.677,64.2815,64.4595,361572.0
2021-02-10 10:00:00,65.23,65.33,63.58,64.0,400192.0,64.5089,64.6078,62.8772,63.2925,400192.0
2021-02-10 10:30:00,64.0,64.14,63.1,63.98,440908.0,63.2925,63.431,62.4025,63.2727,440908.0
2021-02-10 11:00:00,63.98,64.19,63.59,63.9,202936.0,63.2727,63.4804,62.887,63.1936,202936.0
2021-02-10 11:30:00,63.8,64.29,63.7,64.04,89412.0,63.0947,63.5793,62.9958,63.3321,89412.0
2021-02-10 12:00:00,64.04,64.11,63.78,64.09,36912.0,63.3321,63.4013,63.0749,63.3815,36912.0
2021-02-10 12:30:00,64.03,64.24,63.97,64.16,69260.0,63.3222,63.5299,63.2628,63.4507,69260.0
2021-02-10 13:00:00,64.14,64.28,64.11,64.26,29272.0,63.431,63.5694,63.4013,63.5496,29272.0
2021-02-10 13:30:00,64.26,64.3,64.0,64.1,49334.0,63.5496,63.5892,63.2925,63.3914,49334.0
2021-02-10 14:00:00,64.15,64.54,64.1,64.54,96850.0,63.4409,63.8265,63.3914,63.8265,96850.0
2021-02-10 14:30:00,64.55,64.73,64.46,64.66,138766.0,63.8364,64.0144,63.7474,63.9452,138766.0
2021-02-10 15:00:00,64.67,64.78,64.4,64.48,151936.0,63.9551,64.0639,63.6881,63.7672,151936.0
2021-02-10 15:30:00,64.5,64.58,64.08,64.33,219028.0,63.787,63.8661,63.3716,63.6189,219028.0
2021-02-11 09:30:00,65.0,65.19,64.67,64.7,248468.0,64.2815,64.4694,63.9551,63.9848,248468.0
2021-02-11 10:00:00,64.72,65.0,64.68,64.88,143546.0,64.0046,64.2815,63.965,64.1628,143546.0
2021-02-11 10:30:00,64.89,65.24,64.69,64.9,152488.0,64.1727,64.5188,63.9749,64.1826,152488.0
2021-02-11 11:00:00,64.92,65.08,64.78,65.03,53560.0,64.2023,64.3606,64.0639,64.3111,53560.0
2021-02-11 11:30:00,65.04,65.21,64.96,65.05,88084.0,64.321,64.4891,64.2419,64.3309,88084.0
2021-02-11 12:00:00,65.06,65.16,64.34,64.36,149970.0,64.3408,64.4397,63.6288,63.6485,149970.0
2021-02-11 12:30:00,64.37,64.69,64.13,64.69,230064.0,63.6584,63.9749,63.4211,63.9749,230064.0
2021-02-11 13:00:00,64.7,64.85,64.5,64.81,80116.0,63.9848,64.1331,63.787,64.0936,80116.0
2021-02-11 13:30:00,64.83,64.99,64.78,64.78,68740.0,64.1133,64.2716,64.0639,64.0639,68740.0
2021-02-11 14:00:00,64.8,64.8,64.29,64.55,144318.0,64.0837,64.0837,63.5793,63.8364,144318.0
2021-02-11 14:30:00,64.56,64.75,64.42,64.74,79918.0,63.8463,64.0342,63.7079,64.0243,79918.0
2021-02-11 15:00:00,64.72,64.95,64.71,64.86,107904.0,64.0046,64.232,63.9947,64.143,107904.0
2021-02-11 15:30:00,64.88,65.16,64.71,65.07,324312.0,64.1628,64.4397,63.9947,64.3507,324312.0
2021-02-12 09:30:00,64.76,64.87,64.33,64.77,207334.0,64.0441,64.1529,63.6189,64.054,207334.0
2021-02-12 10:00:00,64.77,64.92,64.67,64.71,102030.0,64.054,64.2023,63.9551,63.9947,102030.0
2021-02-12 10:30:00,64.69,65.17,64.53,65.08,159194.0,63.9749,64.4496,63.8167,64.3606,159194.0
2021-02-12 11:00:00,65.09,65.26,65.01,65.26,82100.0,64.3705,64.5386,64.2913,64.5386,82100.0
2021-02-12 11:30:00,65.28,65.31,65.1,65.2,87786.0,64.5584,64.588,64.3804,64.4792,87786.0
2021-02-12 12:00:00,65.24,65.35,65.2,65.25,39128.0,64.5188,64.6276,64.4792,64.5287,39128.0
2021-02-12 12:30:00,65.21,65.27,65.1,65.24,80570.0,64.4891,64.5485,64.3804,64.5188,80570.0
2021-02-12 13:00:00,65.25,65.26,64.95,65.09,97930.0,64.5287,64.5386,64.232,64.3705,97930.0
2021-02-12 13:30:00,65.11,65.22,64.97,65.03,65044.0,64.3902,64.499,64.2518,64.3111,65044.0
2021-02-12 14:00:00,65.04,65.12,64.92,65.11,76342.0,64.321,64.4001,64.2023,64.3902,76342.0
2021-02-12 14:30:00,65.07,65.25,65.02,65.23,96146.0,64.3507,64.5287,64.3012,64.5089,96146.0
2021-02-12 15:00:00,65.23,65.31,65.17,65.29,82214.0,64.5089,64.588,64.4496,64.5683,82214.0
2021-02-12 15:30:00,65.29,65.86,65.29,65.8,293086.0,64.5683,65.1319,64.5683,65.0726,293086.0
2021-02-16 09:30:00,66.11,66.42,65.9,66.27,332886.0,65.3792,65.6858,65.1715,65.5374,332886.0
2021-02-16 10:00:00,66.27,66.38,65.98,66.36,220244.0,65.5374,65.6462,65.2506,65.6264,220244.0
2021-02-16 10:30:00,66.4,66.48,65.9,66.08,243904.0,65.666,65.7451,65.1715,65.3495,243904.0
2021-02-16 11:00:00,66.08,66.12,65.56,65.63,234268.0,65.3495,65.3891,64.8353,64.9045,234268.0
2021-02-16 11:30:00,65.57,65.82,65.24,65.28,204370.0,64.8452,65.0924,64.5188,64.5584,204370.0
2021-02-16 12:00:00,65.26,65.58,64.98,65.58,170102.0,64.5386,64.855,64.2617,64.855,170102.0
2021-02-16 12:30:00,65.58,65.67,65.34,65.67,98566.0,64.855,64.9441,64.6177,64.9441,98566.0
2021-02-16 13:00:00,65.67,65.78,65.61,65.67,60610.0,64.9441,65.0528,64.8847,64.9441,60610.0
2021-02-16 13:30:00,65.65,65.72,65.35,65.38,38688.0,64.9243,64.9935,64.6276,64.6573,38688.0
2021-02-16 14:00:00,65.38,65.71,65.38,65.71,41920.0,64.6573,64.9836,64.6573,64.9836,41920.0
2021-02-16 14:30:00,65.71,65.75,65.42,65.53,115006.0,64.9836,65.0232,64.6968,64.8056,115006.0
2021-02-16 15:00:00,65.5,65.64,65.38,65.47,58646.0,64.7759,64.9144,64.6573,64.7463,58646.0
2021-02-16 15:30:00,65.48,65.56,65.27,65.42,162206.0,64.7562,64.8353,64.5485,64.6968,162206.0
2021-02-17 09:30:00,64.25,64.77,63.99,64.6,443046.0,63.5397,64.054,63.2826,63.8859,443046.0
2021-02-17 10:00:00,64.57,64.66,63.74,63.93,313854.0,63.8562,63.9452,63.0354,63.2233,313854.0
2021-02-17 10:30:00,63.81,64.39,63.67,64.37,338660.0,63.1046,63.6782,62.9662,63.6584,338660.0
2021-02-17 11:00:00,64.36,64.42,63.41,63.7,283704.0,63.6485,63.7079,62.709,62.9958,283704.0
2021-02-17 11:30:00,63.62,63.88,63.34,63.87,194930.0,62.9167,63.1738,62.6398,63.1639,194930.0
2021-02-17 12:00:00,63.88,64.04,63.83,64.03,100210.0,63.1738,63.3321,63.1244,63.3222,100210.0
2021-02-17 12:30:00,64.06,64.33,64.01,64.23,183374.0,63.3518,63.6189,63.3024,63.52,183374.0
2021-02-17 13:00:00,64.25,64.54,64.19,64.51,142262.0,63.5397,63.8265,63.4804,63.7969,142262.0
2021-02-17 13:30:00,64.51,64.54,64.35,64.41,136002.0,63.7969,63.8265,63.6386,63.698,136002.0
2021-02-17 14:00:00,64.47,64.73,64.29,64.3,137178.0,63.7573,64.0144,63.5793,63.5892,137178.0
2021-02-17 14:30:00,64.31,64.53,64.25,64.51,100706.0,63.5991,63.8167,63.5397,63.7969,100706.0
2021-02-17 15:00:00,64.45,64.74,64.44,64.7,134696.0,63.7375,64.0243,63.7276,63.9848,134696.0
2021-02-17 15:30:00,64.72,64.92,64.67,64.83,250790.0,64.0046,64.2023,63.9551,64.1133,250790.0
2021-02-18 09:30:00,63.37,63.73,63.18,63.59,336214.0,62.6695,63.0255,62.4816,62.887,336214.0
2021-02-18 10:00:00,63.54,63.59,62.66,62.9,401900.0,62.8376,62.887,61.9673,62.2047,401900.0
2021-02-18 10:30:00,62.85,63.34,62.66,63.15,224236.0,62.1552,62.6398,61.9673,62.4519,224236.0
2021-02-18 11:00:00,63.21,63.61,63.1,63.38,165408.0,62.5112,62.9068,62.4025,62.6794,165408.0
2021-02-18 11:30:00,63.38,63.48,63.11,63.21,54162.0,62.6794,62.7783,62.4123,62.5112,54162.0
2021-02-18 12:00:00,63.24,63.51,62.91,63.51,169604.0,62.5409,62.8079,62.2146,62.8079,169604.0
2021-02-18 12:30:00,63.49,63.55,63.37,63.52,26102.0,62.7881,62.8475,62.6695,62.8178,26102.0
2021-02-18 13:00:00,63.49,63.96,63.38,63.89,218850.0,62.7881,63.253,62.6794,63.1837,218850.0
2021-02-18 13:30:00,63.92,64.01,63.86,63.88,87252.0,63.2134,63.3024,63.1541,63.1738,87252.0
2021-02-18 14:00:00,63.9,64.13,63.9,63.98,105122.0,63.1936,63.4211,63.1936,63.2727,105122.0
2021-02-18 14:30:00,64.05,64.33,63.96,64.28,99806.0,63.342,63.6189,63.253,63.5694,99806.0
2021-02-18 15:00:00,64.28,64.49,64.25,64.42,91342.0,63.5694,63.7771,63.5397,63.7079,91342.0
2021-02-18 15:30:00,64.41,64.52,64.14,64.23,235676.0,63.698,63.8068,63.431,63.52,235676.0
2021-02-19 09:30:00,64.78,64.81,64.26,64.55,298692.0,64.0639,64.0936,63.5496,63.8364,298692.0
2021-02-19 10:00:00,64.57,64.6,64.17,64.47,168780.0,63.8562,63.8859,63.4606,63.7573,168780.0
2021-02-19 10:30:00,64.48,64.66,64.27,64.61,117616.0,63.7672,63.9452,63.5595,63.8958,117616.0
2021-02-19 11:00:00,64.58,64.8,64.49,64.76,126988.0,63.8661,64.0837,63.7771,64.0441,126988.0
2021-02-19 11:30:00,64.77,64.81,64.47,64.49,114602.0,64.054,64.0936,63.7573,63.7771,114602.0
2021-02-19 12:00:00,64.47,64.53,63.98,64.06,149776.0,63.7573,63.8167,63.2727,63.3518,149776.0
2021-02-19 12:30:00,63.99,64.08,63.49,63.73,139328.0,63.2826,63.3716,62.7881,63.0255,139328.0
2021-02-19 13:00:00,63.74,63.77,63.3,63.6,100234.0,63.0354,63.0651,62.6002,62.8969,100234.0
2021-02-19 13:30:00,63.65,63.84,63.44,63.78,78128.0,62.9464,63.1343,62.7387,63.0749,78128.0
2021-02-19 14:00:00,63.82,63.92,63.44,63.46,122818.0,63.1145,63.2134,62.7387,62.7585,122818.0
2021-02-19 14:30:00,63.52,63.8,63.45,63.79,94828.0,62.8178,63.0947,62.7486,63.0848,94828.0
2021-02-19 15:00:00,63.79,63.99,63.71,63.83,123308.0,63.0848,63.2826,63.0057,63.1244,123308.0
2021-02-19 15:30:00,63.83,63.91,63.52,63.69,207132.0,63.1244,63.2035,62.8178,62.9859,207132.0
2021-02-22 09:30:00,61.93,62.35,61.64,62.24,545476.0,61.2454,61.6608,60.9586,61.552,545476.0
2021-02-22 10:00:00,62.26,62.44,61.47,61.62,272986.0,61.5717,61.7498,60.7905,60.9388,272986.0
2021-02-22 10:30:00,61.62,61.66,60.99,61.08,387322.0,60.9388,60.9784,60.3158,60.4048,387322.0
2021-02-22 11:00:00,61.05,61.49,60.92,61.4,341326.0,60.3751,60.8103,60.2466,60.7213,341326.0
2021-02-22 11:30:00,61.38,61.57,61.19,61.31,133254.0,60.7015,60.8894,60.5136,60.6322,133254.0
2021-02-22 12:00:00,61.24,61.24,60.74,61.05,207838.0,60.563,60.563,60.0685,60.3751,207838.0
2021-02-22 12:30:00,61.06,61.46,60.98,61.42,121206.0,60.385,60.7806,60.3059,60.741,121206.0
2021-02-22 13:00:00,61.44,61.68,61.29,61.67,146446.0,60.7608,60.9982,60.6125,60.9883,146446.0
2021-02-22 13:30:00,61.66,61.84,61.63,61.74,171032.0,60.9784,61.1564,60.9487,61.0575,171032.0
2021-02-22 14:00:00,61.73,61.75,61.55,61.58,73572.0,61.0476,61.0674,60.8696,60.8993,73572.0
2021-02-22 14:30:00,61.56,61.62,61.29,61.36,110712.0,60.8795,60.9388,60.6125,60.6817,110712.0
2021-02-22 15:00:00,61.35,61.37,60.66,60.66,624812.0,60.6718,60.6916,59.9894,59.9894,624812.0
2021-02-22 15:30:00,60.63,60.85,60.32,60.41,590752.0,59.9598,60.1773,59.6532,59.7422,590752.0
2021-02-23 09:30:00,58.32,58.45,56.1,57.3,1666734.0,57.6753,57.8039,55.4798,56.6666,1666734.0
2021-02-23 10:00:00,57.27,58.56,57.05,58.54,958272.0,56.6369,57.9126,56.4193,57.8929,958272.0
2021-02-23 10:30:00,58.55,59.22,58.13,59.01,635296.0,57.9028,58.5654,57.4874,58.3577,635296.0
2021-02-23 11:00:00,59.0,59.4,58.41,58.54,515202.0,58.3478,58.7434,57.7643,57.8929,515202.0
2021-02-23 11:30:00,58.54,58.92,58.05,58.09,295662.0,57.8929,58.2687,57.4083,57.4478,295662.0
2021-02-23 12:00:00,58.06,58.38,57.54,58.35,443822.0,57.4182,57.7346,56.9039,57.705,443822.0
2021-02-23 12:30:00,58.34,58.45,57.3,57.43,431346.0,57.6951,57.8039,56.6666,56.7951,431346.0
2021-02-23 13:00:00,57.41,58.74,57.27,58.7,672640.0,56.7754,58.0907,56.6369,58.0511,672640.0
2021-02-23 13:30:00,58.7,58.88,58.32,58.73,256460.0,58.0511,58.2291,57.6753,58.0808,256460.0
2021-02-23 14:00:00,58.72,59.13,58.61,59.08,276036.0,58.0709,58.4763,57.9621,58.4269,276036.0
2021-02-23 14:30:00,59.1,59.48,58.67,59.48,389770.0,58.4467,58.8225,58.0214,58.8225,389770.0
2021-02-23 15:00:00,59.45,60.63,59.38,60.59,489890.0,58.7928,59.9598,58.7236,59.9202,489890.0
2021-02-23 15:30:00,60.59,60.66,59.95,60.02,576538.0,59.9202,59.9894,59.2873,59.3565,576538.0
2021-02-24 09:30:00,58.98,59.42,58.35,58.58,674304.0,58.328,58.7631,57.705,57.9324,674304.0
2021-02-24 10:00:00,58.63,59.19,57.95,59.06,417690.0,57.9819,58.5357,57.3094,58.4071,417690.0
2021-02-24 10:30:00,59.0,59.38,58.71,59.3,412134.0,58.3478,58.7236,58.061,58.6445,412134.0
2021-02-24 11:00:00,59.37,60.01,59.16,59.79,453814.0,58.7137,59.3466,58.506,59.1291,453814.0
2021-02-24 11:30:00,59.89,60.11,59.63,60.0,157892.0,59.2279,59.4455,58.9708,59.3367,157892.0
2021-02-24 12:00:00,60.05,60.42,60.05,60.4,372130.0,59.3862,59.7521,59.3862,59.7323,372130.0
2021-02-24 12:30:00,60.44,60.62,60.19,60.21,159034.0,59.7719,59.9499,59.5246,59.5444,159034.0
2021-02-24 13:00:00,60.21,60.48,59.9,60.43,170308.0,59.5444,59.8114,59.2378,59.762,170308.0
2021-02-24 13:30:00,60.43,60.73,60.41,60.62,318292.0,59.762,60.0587,59.7422,59.9499,318292.0
2021-02-24 14:00:00,60.64,60.67,60.23,60.52,141394.0,59.9697,59.9993,59.5642,59.851,141394.0
2021-02-24 14:30:00,60.51,60.7,60.37,60.45,189886.0,59.8411,60.029,59.7026,59.7818,189886.0
2021-02-24 15:00:00,60.47,60.82,60.38,60.82,365878.0,59.8015,60.1477,59.7125,60.1477,365878.0
2021-02-24 15:30:00,60.77,61.13,60.7,60.98,298134.0,60.0982,60.4542,60.029,60.3059,298134.0
2021-02-25 09:30:00,59.94,60.95,59.94,60.27,460754.0,59.2774,60.2762,59.2774,59.6037,460754.0
2021-02-25 10:00:00,60.33,60.33,59.44,59.63,498676.0,59.6631,59.6631,58.7829,58.9708,498676.0
2021-02-25 10:30:00,59.7,59.7,58.83,59.49,392420.0,59.04,59.04,58.1797,58.8324,392420.0
2021-02-25 11:00:00,59.51,59.83,59.09,59.13,190740.0,58.8521,59.1686,58.4368,58.4763,190740.0
2021-02-25 11:30:00,59.2,59.23,58.17,58.26,334034.0,58.5456,58.5752,57.527,57.616,334034.0
2021-02-25 12:00:00,58.16,58.44,57.74,57.8,365480.0,57.5171,57.794,57.1017,57.161,365480.0
2021-02-25 12:30:00,57.79,57.94,56.79,57.01,459132.0,57.1512,57.2995,56.1622,56.3798,459132.0
2021-02-25 13:00:00,56.9,57.96,56.49,57.72,940352.0,56.271,57.3193,55.8655,57.0819,940352.0
2021-02-25 13:30:00,57.73,57.86,57.17,57.38,409646.0,57.0918,57.2204,56.538,56.7457,409646.0
2021-02-25 14:00:00,57.45,58.47,57.38,58.39,642834.0,56.8149,57.8236,56.7457,57.7445,642834.0
2021-02-25 14:30:00,58.38,58.38,57.43,57.45,329022.0,57.7346,57.7346,56.7951,56.8149,329022.0
2021-02-25 15:00:00,57.42,57.61,56.59,56.73,458116.0,56.7852,56.9731,55.9644,56.1029,458116.0
2021-02-25 15:30:00,56.69,57.38,56.14,56.69,1322294.0,56.0633,56.7457,55.5194,56.0633,1322294.0
2021-02-26 09:30:00,57.83,58.52,56.99,57.2,894984.0,57.1907,57.8731,56.36,56.5677,894984.0
2021-02-26 10:00:00,57.15,57.42,56.05,56.1,949344.0,56.5182,56.7852,55.4304,55.4798,949344.0
2021-02-26 10:30:00,56.12,58.02,56.1,57.92,768624.0,55.4996,57.3786,55.4798,57.2797,768624.0
2021-02-26 11:00:00,57.98,58.21,57.32,57.51,513108.0,57.3391,57.5665,56.6864,56.8743,513108.0
2021-02-26 11:30:00,57.6,58.46,57.6,58.35,468264.0,56.9633,57.8138,56.9633,57.705,468264.0
2021-02-26 12:00:00,58.38,59.01,58.01,58.63,508256.0,57.7346,58.3577,57.3687,57.9819,508256.0
2021-02-26 12:30:00,58.65,58.86,58.11,58.2,401536.0,58.0017,58.2093,57.4676,57.5566,401536.0
2021-02-26 13:00:00,58.22,58.74,57.85,58.65,290468.0,57.5764,58.0907,57.2105,58.0017,290468.0
2021-02-26 13:30:00,58.71,58.71,57.7,57.85,431394.0,58.061,58.061,57.0622,57.2105,431394.0
2021-02-26 14:00:00,57.85,58.08,57.47,57.79,456208.0,57.2105,57.438,56.8347,57.1512,456208.0
2021-02-26 14:30:00,57.74,58.33,57.66,58.12,291158.0,57.1017,57.6852,57.0226,57.4775,291158.0
2021-02-26 15:00:00,58.19,58.68,57.87,57.88,358134.0,57.5467,58.0313,57.2303,57.2402,358134.0
2021-02-26 15:30:00,57.89,58.8,57.27,57.27,1267992.0,57.2501,58.15,56.6369,56.6369,1267992.0
2021-03-01 09:30:00,59.06,59.24,58.59,59.07,452674.0,58.4071,58.5851,57.9423,58.417,452674.0
2021-03-01 10:00:00,59.14,59.54,58.87,59.43,296612.0,58.4862,58.8818,58.2192,58.773,296612.0
2021-03-01 10:30:00,59.48,59.91,59.37,59.8,659770.0,58.8225,59.2477,58.7137,59.1389,659770.0
2021-03-01 11:00:00,59.86,60.04,59.74,59.85,247372.0,59.1983,59.3763,59.0796,59.1884,247372.0
2021-03-01 11:30:00,59.87,60.26,59.81,60.18,193296.0,59.2082,59.5939,59.1488,59.5147,193296.0
2021-03-01 12:00:00,60.19,60.24,59.95,60.1,164348.0,59.5246,59.5741,59.2873,59.4356,164348.0
2021-03-01 12:30:00,60.1,60.26,59.93,60.04,124244.0,59.4356,59.5939,59.2675,59.3763,124244.0
2021-03-01 13:00:00,60.05,60.07,59.83,60.01,329976.0,59.3862,59.406,59.1686,59.3466,329976.0
2021-03-01 13:30:00,60.01,60.18,59.98,60.04,183250.0,59.3466,59.5147,59.317,59.3763,183250.0
2021-03-01 14:00:00,60.04,60.46,60.02,60.46,198052.0,59.3763,59.7916,59.3565,59.7916,198052.0
2021-03-01 14:30:00,60.47,60.72,60.42,60.63,248658.0,59.8015,60.0488,59.7521,59.9598,248658.0
2021-03-01 15:00:00,60.63,60.72,60.52,60.63,117892.0,59.9598,60.0488,59.851,59.9598,117892.0
2021-03-01 15:30:00,60.63,60.77,60.38,60.66,474946.0,59.9598,60.0982,59.7125,59.9894,474946.0
2021-03-02 09:30:00,60.89,60.92,59.81,60.18,325732.0,60.2169,60.2466,59.1488,59.5147,325732.0
2021-03-02 10:00:00,60.15,60.41,59.6,59.6,280638.0,59.4851,59.7422,58.9412,58.9412,280638.0
2021-03-02 10:30:00,59.58,59.89,59.4,59.79,255206.0,58.9214,59.2279,58.7434,59.1291,255206.0
2021-03-02 11:00:00,59.76,59.98,59.16,59.55,251052.0,59.0994,59.317,58.506,58.8917,251052.0
2021-03-02 11:30:00,59.57,59.58,59.06,59.49,184140.0,58.9115,58.9214,58.4071,58.8324,184140.0
2021-03-02 12:00:00,59.34,59.75,59.29,59.58,216232.0,58.684,59.0895,58.6346,58.9214,216232.0
2021-03-02 12:30:00,59.6,59.93,59.57,59.62,217776.0,58.9412,59.2675,58.9115,58.9609,217776.0
2021-03-02 13:00:00,59.72,59.97,59.66,59.83,194362.0,59.0598,59.3071,59.0005,59.1686,194362.0
2021-03-02 13:30:00,59.85,60.1,59.83,59.83,236156.0,59.1884,59.4356,59.1686,59.1686,236156.0
2021-03-02 14:00:00,59.85,60.04,59.4,59.44,211692.0,59.1884,59.3763,58.7434,58.7829,211692.0
2021-03-02 14:30:00,59.44,59.83,59.38,59.68,152468.0,58.7829,59.1686,58.7236,59.0203,152468.0
2021-03-02 15:00:00,59.69,59.86,59.19,59.2,198012.0,59.0302,59.1983,58.5357,58.5456,198012.0
2021-03-02 15:30:00,59.18,59.37,58.61,58.69,496864.0,58.5258,58.7137,57.9621,58.0412,496864.0
2021-03-03 09:30:00,58.27,58.63,57.25,57.33,583276.0,57.6259,57.9819,56.6171,56.6962,583276.0
2021-03-03 10:00:00,57.34,57.46,56.6,56.85,368552.0,56.7061,56.8248,55.9743,56.2216,368552.0
2021-03-03 10:30:00,56.8,57.41,56.58,57.32,424658.0,56.1721,56.7754,55.9545,56.6864,424658.0
2021-03-03 11:00:00,57.35,57.84,57.24,57.83,408110.0,56.716,57.2006,56.6072,57.1907,408110.0
2021-03-03 11:30:00,57.82,57.9,57.2,57.24,253102.0,57.1808,57.2599,56.5677,56.6072,253102.0
2021-03-03 12:00:00,57.18,57.32,56.85,56.93,158810.0,56.5479,56.6864,56.2216,56.3007,158810.0
2021-03-03 12:30:00,56.92,56.99,56.52,56.54,192330.0,56.2908,56.36,55.8952,55.915,192330.0
2021-03-03 13:00:00,56.52,56.99,56.39,56.81,278728.0,55.8952,56.36,55.7666,56.182,278728.0
2021-03-03 13:30:00,56.81,56.81,55.99,56.1,331974.0,56.182,56.182,55.3711,55.4798,331974.0
2021-03-03 14:00:00,56.12,56.15,55.48,55.56,390704.0,55.4996,55.5293,54.8667,54.9458,390704.0
2021-03-03 14:30:00,55.52,56.13,55.27,56.03,411800.0,54.9063,55.5095,54.659,55.4106,411800.0
2021-03-03 15:00:00,56.0,56.16,55.42,55.62,254920.0,55.3809,55.5392,54.8074,55.0051,254920.0
2021-03-03 15:30:00,55.59,56.0,55.27,55.3,585016.0,54.9755,55.3809,54.659,54.6887,585016.0
2021-03-04 09:30:00,55.13,56.04,54.34,54.49,2005498.0,54.5206,55.4205,53.7393,53.8876,2005498.0
2021-03-04 10:00:00,54.51,54.72,53.79,54.58,740680.0,53.9074,54.1151,53.1954,53.9766,740680.0
2021-03-04 10:30:00,54.58,55.95,54.46,55.68,746264.0,53.9766,55.3315,53.858,55.0645,746264.0
2021-03-04 11:00:00,55.74,56.06,55.26,55.54,697374.0,55.1238,55.4403,54.6491,54.926,697374.0
2021-03-04 11:30:00,55.55,56.31,55.45,55.81,469432.0,54.9359,55.6875,54.837,55.193,469432.0
2021-03-04 12:00:00,55.88,56.18,54.3,54.63,612314.0,55.2623,55.559,53.6997,54.0261,612314.0
2021-03-04 12:30:00,54.59,54.82,53.26,53.6,955318.0,53.9865,54.214,52.6712,53.0075,955318.0
2021-03-04 13:00:00,53.6,53.92,52.98,53.65,567602.0,53.0075,53.3239,52.3943,53.0569,567602.0
2021-03-04 13:30:00,53.67,53.67,52.05,52.07,861546.0,53.0767,53.0767,51.4746,51.4944,861546.0
2021-03-04 14:00:00,52.12,53.56,52.11,53.45,679166.0,51.5438,52.9679,51.5339,52.8591,679166.0
2021-03-04 14:30:00,53.42,54.04,52.96,53.83,818544.0,52.8295,53.4426,52.3746,53.2349,818544.0
2021-03-04 15:00:00,53.82,53.98,52.88,53.39,593930.0,53.225,53.3833,52.2954,52.7998,593930.0
2021-03-04 15:30:00,53.38,53.76,53.07,53.46,1048818.0,52.7899,53.1657,52.4833,52.869,1048818.0
2021-03-05 09:30:00,54.43,54.61,52.51,53.01,1016092.0,53.8283,54.0063,51.9295,52.424,1016092.0
2021-03-05 10:00:00,52.99,53.66,52.4,52.49,667544.0,52.4042,53.0668,51.8207,51.9097,667544.0
2021-03-05 10:30:00,52.47,52.96,52.16,52.35,574564.0,51.89,52.3746,51.5834,51.7713,574564.0
2021-03-05 11:00:00,52.32,52.58,51.2,51.41,706078.0,51.7416,51.9988,50.634,50.8417,706078.0
2021-03-05 11:30:00,51.46,52.56,51.46,52.49,701868.0,50.8911,51.979,50.8911,51.9097,701868.0
2021-03-05 12:00:00,52.49,53.37,52.13,53.3,536928.0,51.9097,52.78,51.5537,52.7108,536928.0
2021-03-05 12:30:00,53.27,53.99,53.08,53.9,389834.0,52.6811,53.3932,52.4932,53.3042,389834.0
2021-03-05 13:00:00,53.9,54.6,53.3,54.52,547668.0,53.3042,53.9964,52.7108,53.9173,547668.0
2021-03-05 13:30:00,54.54,54.77,54.18,54.43,365452.0,53.9371,54.1645,53.5811,53.8283,365452.0
2021-03-05 14:00:00,54.49,54.6,53.81,54.5,248448.0,53.8876,53.9964,53.2152,53.8975,248448.0
2021-03-05 14:30:00,54.51,55.21,54.51,55.18,369184.0,53.9074,54.5997,53.9074,54.57,369184.0
2021-03-05 15:00:00,55.17,55.29,54.82,55.04,269914.0,54.5601,54.6788,54.214,54.4316,269914.0
2021-03-05 15:30:00,55.05,55.4,54.9,55.1,755630.0,54.4414,54.7876,54.2931,54.4909,755630.0
2021-03-08 09:30:00,54.87,55.43,53.94,54.33,1325958.0,54.2634,54.8172,53.3437,53.7294,1325958.0
2021-03-08 10:00:00,54.39,55.38,54.01,55.28,507222.0,53.7887,54.7678,53.4129,54.6689,507222.0
2021-03-08 10:30:00,55.29,55.56,54.72,54.87,471668.0,54.6788,54.9458,54.1151,54.2634,471668.0
2021-03-08 11:00:00,54.85,55.2,54.44,54.79,206788.0,54.2437,54.5898,53.8382,54.1843,206788.0
2021-03-08 11:30:00,54.82,54.82,53.76,53.76,200562.0,54.214,54.214,53.1657,53.1657,200562.0
2021-03-08 12:00:00,53.76,54.28,53.55,54.26,238034.0,53.1657,53.68,52.958,53.6602,238034.0
2021-03-08 12:30:00,54.24,54.46,53.93,53.93,203072.0,53.6404,53.858,53.3338,53.3338,203072.0
2021-03-08 13:00:00,54.02,54.32,53.87,54.17,140262.0,53.4228,53.7195,53.2745,53.5712,140262.0
2021-03-08 13:30:00,54.13,54.13,52.98,53.02,205664.0,53.5316,53.5316,52.3943,52.4339,205664.0
2021-03-08 14:00:00,53.02,53.54,52.95,53.5,221172.0,52.4339,52.9481,52.3647,52.9086,221172.0
2021-03-08 14:30:00,53.49,53.65,52.77,52.96,150810.0,52.8987,53.0569,52.1867,52.3746,150810.0
2021-03-08 15:00:00,52.85,52.86,52.24,52.32,283238.0,52.2658,52.2757,51.6625,51.7416,283238.0
2021-03-08 15:30:00,52.38,52.79,51.81,51.95,576660.0,51.801,52.2064,51.2373,51.3757,576660.0
2021-03-09 09:30:00,54.55,55.45,54.38,55.35,822440.0,53.947,54.837,53.7789,54.7381,822440.0
2021-03-09 10:00:00,55.35,55.89,55.26,55.72,566100.0,54.7381,55.2722,54.6491,55.104,566100.0
2021-03-09 10:30:00,55.78,55.8,55.23,55.37,346876.0,55.1634,55.1832,54.6195,54.7579,346876.0
2021-03-09 11:00:00,55.37,55.73,55.21,55.69,218588.0,54.7579,55.1139,54.5997,55.0744,218588.0
2021-03-09 11:30:00,55.75,55.83,55.53,55.71,142350.0,55.1337,55.2128,54.9161,55.0942,142350.0
2021-03-09 12:00:00,55.75,56.1,55.63,56.05,175796.0,55.1337,55.4798,55.015,55.4304,175796.0
2021-03-09 12:30:00,56.06,56.13,55.88,55.94,117474.0,55.4403,55.5095,55.2623,55.3216,117474.0
2021-03-09 13:00:00,56.03,56.5,56.03,56.39,136094.0,55.4106,55.8754,55.4106,55.7666,136094.0
2021-03-09 13:30:00,56.42,56.66,56.36,56.64,125942.0,55.7963,56.0337,55.737,56.0139,125942.0
2021-03-09 14:00:00,56.64,56.65,56.23,56.23,126986.0,56.0139,56.0238,55.6084,55.6084,126986.0
2021-03-09 14:30:00,56.31,56.58,56.26,56.46,89032.0,55.6875,55.9545,55.6381,55.8359,89032.0
2021-03-09 15:00:00,56.46,56.73,56.41,56.58,136586.0,55.8359,56.1029,55.7864,55.9545,136586.0
2021-03-09 15:30:00,56.57,56.69,55.96,56.08,480062.0,55.9446,56.0633,55.3414,55.4601,480062.0
2021-03-10 09:30:00,57.63,57.85,56.77,57.12,1922012.0,56.9929,57.2105,56.1424,56.4886,1922012.0
2021-03-10 10:00:00,57.17,57.49,56.07,56.07,967686.0,56.538,56.8545,55.4502,55.4502,967686.0
2021-03-10 10:30:00,56.12,56.48,55.74,56.27,477744.0,55.4996,55.8556,55.1238,55.648,477744.0
2021-03-10 11:00:00,56.28,56.54,56.02,56.49,488610.0,55.6579,55.915,55.4007,55.8655,488610.0
2021-03-10 11:30:00,56.48,56.67,55.89,56.5,239234.0,55.8556,56.0435,55.2722,55.8754,239234.0
2021-03-10 12:00:00,56.52,56.56,55.98,56.02,239382.0,55.8952,55.9348,55.3612,55.4007,239382.0
2021-03-10 12:30:00,56.02,56.46,55.68,56.4,293782.0,55.4007,55.8359,55.0645,55.7765,293782.0
2021-03-10 13:00:00,56.41,56.43,55.72,56.2,309246.0,55.7864,55.8062,55.104,55.5787,309246.0
2021-03-10 13:30:00,56.2,56.35,55.49,55.75,277288.0,55.5787,55.7271,54.8766,55.1337,277288.0
2021-03-10 14:00:00,55.72,56.15,55.61,55.96,237608.0,55.104,55.5293,54.9953,55.3414,237608.0
2021-03-10 14:30:00,55.96,56.52,55.89,56.28,277968.0,55.3414,55.8952,55.2722,55.6579,277968.0
2021-03-10 15:00:00,56.31,56.45,55.91,55.95,221572.0,55.6875,55.826,55.2919,55.3315,221572.0
2021-03-10 15:30:00,55.94,56.16,55.69,55.73,192378.0,55.3216,55.5392,55.0744,55.1139,192378.0
2021-03-11 09:30:00,57.49,57.95,57.32,57.6,904800.0,56.8545,57.3094,56.6864,56.9633,904800.0
2021-03-11 10:00:00,57.6,57.95,57.15,57.49,427282.0,56.9633,57.3094,56.5182,56.8545,427282.0
2021-03-11 10:30:00,57.51,58.13,57.51,58.1,344956.0,56.8743,57.4874,56.8743,57.4577,344956.0
2021-03-11 11:00:00,58.13,58.46,58.12,58.36,266438.0,57.4874,57.8138,57.4775,57.7149,266438.0
2021-03-11 11:30:00,58.38,58.66,58.3,58.51,147638.0,57.7346,58.0115,57.6555,57.8632,147638.0
2021-03-11 12:00:00,58.52,58.74,58.38,58.52,87784.0,57.8731,58.0907,57.7346,57.8731,87784.0
2021-03-11 12:30:00,58.6,58.63,58.42,58.56,84588.0,57.9522,57.9819,57.7742,57.9126,84588.0
2021-03-11 13:00:00,58.52,58.93,58.51,58.66,126686.0,57.8731,58.2786,57.8632,58.0115,126686.0
2021-03-11 13:30:00,58.7,58.77,58.41,58.56,154896.0,58.0511,58.1203,57.7643,57.9126,154896.0
2021-03-11 14:00:00,58.56,58.71,58.54,58.63,146050.0,57.9126,58.061,57.8929,57.9819,146050.0
2021-03-11 14:30:00,58.63,58.69,58.45,58.47,160158.0,57.9819,58.0412,57.8039,57.8236,160158.0
2021-03-11 15:00:00,58.43,58.67,58.39,58.64,134008.0,57.7841,58.0214,57.7445,57.9918,134008.0
2021-03-11 15:30:00,58.64,58.65,58.27,58.32,404426.0,57.9918,58.0017,57.6259,57.6753,404426.0
2021-03-12 09:30:00,56.74,56.97,56.1,56.95,808612.0,56.1128,56.3402,55.4798,56.3204,808612.0
2021-03-12 10:00:00,56.93,57.06,55.91,56.15,751538.0,56.3007,56.4292,55.2919,55.5293,751538.0
2021-03-12 10:30:00,56.14,56.52,55.87,55.99,487920.0,55.5194,55.8952,55.2524,55.3711,487920.0
2021-03-12 11:00:00,56.06,56.46,55.88,56.44,259218.0,55.4403,55.8359,55.2623,55.8161,259218.0
2021-03-12 11:30:00,56.5,56.82,56.27,56.65,142238.0,55.8754,56.1919,55.648,56.0238,142238.0
2021-03-12 12:00:00,56.67,57.07,56.51,57.05,147168.0,56.0435,56.4391,55.8853,56.4193,147168.0
2021-03-12 12:30:00,57.05,57.25,56.69,56.76,279898.0,56.4193,56.6171,56.0633,56.1325,279898.0
2021-03-12 13:00:00,56.77,57.02,56.6,57.02,138796.0,56.1424,56.3897,55.9743,56.3897,138796.0
2021-03-12 13:30:00,57.02,57.09,56.83,56.87,140998.0,56.3897,56.4589,56.2018,56.2413,140998.0
2021-03-12 14:00:00,56.88,56.96,56.74,56.87,94610.0,56.2512,56.3303,56.1128,56.2413,94610.0
2021-03-12 14:30:00,56.87,57.22,56.76,57.1,185224.0,56.2413,56.5875,56.1325,56.4688,185224.0
2021-03-12 15:00:00,57.08,57.18,56.81,57.1,181064.0,56.449,56.5479,56.182,56.4688,181064.0
2021-03-12 15:30:00,57.12,57.39,57.08,57.35,537222.0,56.4886,56.7556,56.449,56.716,537222.0
2021-03-15 09:30:00,57.45,57.74,56.99,57.58,509008.0,56.8149,57.1017,56.36,56.9435,509008.0
2021-03-15 10:00:00,57.58,57.85,57.24,57.31,213456.0,56.9435,57.2105,56.6072,56.6765,213456.0
2021-03-15 10:30:00,57.35,57.68,57.1,57.68,218296.0,56.716,57.0424,56.4688,57.0424,218296.0
2021-03-15 11:00:00,57.67,57.77,57.07,57.13,119016.0,57.0325,57.1314,56.4391,56.4985,119016.0
2021-03-15 11:30:00,57.13,57.36,56.85,57.33,116748.0,56.4985,56.7259,56.2216,56.6962,116748.0
2021-03-15 12:00:00,57.27,57.49,57.26,57.41,34594.0,56.6369,56.8545,56.627,56.7754,34594.0
2021-03-15 12:30:00,57.43,57.62,57.35,57.54,86744.0,56.7951,56.983,56.716,56.9039,86744.0
2021-03-15 13:00:00,57.52,57.6,57.41,57.55,55492.0,56.8841,56.9633,56.7754,56.9138,55492.0
2021-03-15 13:30:00,57.58,57.76,57.48,57.73,91060.0,56.9435,57.1215,56.8446,57.0918,91060.0
2021-03-15 14:00:00,57.73,58.1,57.73,58.06,103140.0,57.0918,57.4577,57.0918,57.4182,103140.0
2021-03-15 14:30:00,58.06,58.17,58.02,58.15,142632.0,57.4182,57.527,57.3786,57.5072,142632.0
2021-03-15 15:00:00,58.16,58.19,57.89,57.94,110714.0,57.5171,57.5467,57.2501,57.2995,110714.0
2021-03-15 15:30:00,57.94,58.63,57.91,58.58,297782.0,57.2995,57.9819,57.2698,57.9324,297782.0
2021-03-16 09:30:00,59.4,60.0,59.15,59.99,401502.0,58.7434,59.3367,58.4961,59.3268,401502.0
2021-03-16 10:00:00,59.97,60.27,59.87,60.27,322860.0,59.3071,59.6037,59.2082,59.6037,322860.0
2021-03-16 10:30:00,60.27,60.52,60.23,60.4,238244.0,59.6037,59.851,59.5642,59.7323,238244.0
2021-03-16 11:00:00,60.41,60.49,60.3,60.38,224660.0,59.7422,59.8213,59.6334,59.7125,224660.0
2021-03-16 11:30:00,60.4,60.48,60.12,60.15,180640.0,59.7323,59.8114,59.4554,59.4851,180640.0
2021-03-16 12:00:00,60.15,60.25,59.49,59.59,193866.0,59.4851,59.584,58.8324,58.9313,193866.0
2021-03-16 12:30:00,59.61,59.94,59.56,59.85,142492.0,58.951,59.2774,58.9016,59.1884,142492.0
2021-03-16 13:00:00,59.87,60.13,59.85,59.92,152590.0,59.2082,59.4653,59.1884,59.2576,152590.0
2021-03-16 13:30:00,59.91,59.91,59.43,59.59,139350.0,59.2477,59.2477,58.773,58.9313,139350.0
2021-03-16 14:00:00,59.57,59.71,58.92,58.93,165162.0,58.9115,59.0499,58.2687,58.2786,165162.0
2021-03-16 14:30:00,58.92,59.13,58.66,59.05,212176.0,58.2687,58.4763,58.0115,58.3972,212176.0
2021-03-16 15:00:00,59.08,59.44,58.88,59.34,166306.0,58.4269,58.7829,58.2291,58.684,166306.0
2021-03-16 15:30:00,59.34,59.64,59.18,59.21,352172.0,58.684,58.9807,58.5258,58.5555,352172.0
2021-03-17 09:30:00,58.05,58.28,57.39,58.25,543618.0,57.4083,57.6357,56.7556,57.6061,543618.0
2021-03-17 10:00:00,58.29,58.63,58.07,58.44,175430.0,57.6456,57.9819,57.4281,57.794,175430.0
2021-03-17 10:30:00,58.38,58.62,57.92,58.1,169476.0,57.7346,57.972,57.2797,57.4577,169476.0
2021-03-17 11:00:00,58.07,58.18,57.74,58.08,116182.0,57.4281,57.5368,57.1017,57.438,116182.0
2021-03-17 11:30:00,58.04,58.04,57.54,57.73,182650.0,57.3984,57.3984,56.9039,57.0918,182650.0
2021-03-17 12:00:00,57.71,58.17,57.44,58.07,201106.0,57.072,57.527,56.805,57.4281,201106.0
2021-03-17 12:30:00,58.09,58.09,57.63,57.63,90310.0,57.4478,57.4478,56.9929,56.9929,90310.0
2021-03-17 13:00:00,57.66,58.13,57.58,58.05,85948.0,57.0226,57.4874,56.9435,57.4083,85948.0
2021-03-17 13:30:00,58.07,58.08,57.8,57.94,152816.0,57.4281,57.438,57.161,57.2995,152816.0
2021-03-17 14:00:00,58.03,59.35,57.95,58.75,578556.0,57.3885,58.6939,57.3094,58.1005,578556.0
2021-03-17 14:30:00,58.8,60.11,58.57,60.11,459632.0,58.15,59.4455,57.9225,59.4455,459632.0
2021-03-17 15:00:00,60.12,60.41,59.82,59.92,232936.0,59.4554,59.7422,59.1587,59.2576,232936.0
2021-03-17 15:30:00,59.9,60.13,59.37,59.7,347696.0,59.2378,59.4653,58.7137,59.04,347696.0
2021-03-18 09:30:00,57.83,58.18,57.41,57.96,721900.0,57.1907,57.5368,56.7754,57.3193,721900.0
2021-03-18 10:00:00,57.93,57.93,57.24,57.62,379288.0,57.2896,57.2896,56.6072,56.983,379288.0
2021-03-18 10:30:00,57.6,57.91,57.38,57.71,315710.0,56.9633,57.2698,56.7457,57.072,315710.0
2021-03-18 11:00:00,57.7,57.9,57.46,57.74,233516.0,57.0622,57.2599,56.8248,57.1017,233516.0
2021-03-18 11:30:00,57.77,57.77,57.35,57.59,164258.0,57.1314,57.1314,56.716,56.9534,164258.0
2021-03-18 12:00:00,57.58,58.09,57.51,57.94,262964.0,56.9435,57.4478,56.8743,57.2995,262964.0
2021-03-18 12:30:00,57.93,57.96,57.08,57.08,251846.0,57.2896,57.3193,56.449,56.449,251846.0
2021-03-18 13:00:00,57.1,57.7,57.1,57.6,194998.0,56.4688,57.0622,56.4688,56.9633,194998.0
2021-03-18 13:30:00,57.67,57.81,57.52,57.74,92636.0,57.0325,57.1709,56.8841,57.1017,92636.0
2021-03-18 14:00:00,57.74,57.75,56.96,56.99,241672.0,57.1017,57.1116,56.3303,56.36,241672.0
2021-03-18 14:30:00,56.98,57.1,56.4,56.62,800784.0,56.3501,56.4688,55.7765,55.9941,800784.0
2021-03-18 15:00:00,56.6,56.71,56.25,56.59,350222.0,55.9743,56.0831,55.6282,55.9644,350222.0
2021-03-18 15:30:00,56.57,56.65,55.85,56.02,813244.0,55.9446,56.0238,55.2326,55.4007,813244.0
2021-03-19 09:30:00,55.98,56.51,55.56,55.98,898396.0,55.3612,55.8853,54.9458,55.3612,898396.0
2021-03-19 10:00:00,55.94,56.08,55.17,55.97,589642.0,55.3216,55.4601,54.5601,55.3513,589642.0
2021-03-19 10:30:00,55.96,56.56,55.61,56.47,386206.0,55.3414,55.9348,54.9953,55.8458,386206.0
2021-03-19 11:00:00,56.47,56.63,55.84,56.16,241908.0,55.8458,56.004,55.2227,55.5392,241908.0
2021-03-19 11:30:00,56.15,56.7,56.09,56.59,137366.0,55.5293,56.0732,55.47,55.9644,137366.0
2021-03-19 12:00:00,56.63,56.79,56.49,56.58,271320.0,56.004,56.1622,55.8655,55.9545,271320.0
2021-03-19 12:30:00,56.57,56.93,56.57,56.9,101660.0,55.9446,56.3007,55.9446,56.271,101660.0
2021-03-19 13:00:00,56.88,56.89,56.46,56.83,118902.0,56.2512,56.2611,55.8359,56.2018,118902.0
2021-03-19 13:30:00,56.81,56.99,56.68,56.81,207382.0,56.182,56.36,56.0534,56.182,207382.0
2021-03-19 14:00:00,56.8,56.88,56.43,56.7,149216.0,56.1721,56.2512,55.8062,56.0732,149216.0
2021-03-19 14:30:00,56.69,56.88,56.61,56.88,133086.0,56.0633,56.2512,55.9842,56.2512,133086.0
2021-03-19 15:00:00,56.88,56.9,56.41,56.58,253392.0,56.2512,56.271,55.7864,55.9545,253392.0
2021-03-19 15:30:00,56.57,56.85,56.49,56.51,304758.0,55.9446,56.2216,55.8655,55.8853,304758.0
2021-03-22 09:30:00,57.27,58.1,57.27,58.0,1104048.0,56.6369,57.4577,56.6369,57.3588,1104048.0
2021-03-22 10:00:00,58.08,58.18,57.8,58.08,332526.0,57.438,57.5368,57.161,57.438,332526.0
2021-03-22 10:30:00,58.1,58.48,58.02,58.42,288108.0,57.4577,57.8335,57.3786,57.7742,288108.0
2021-03-22 11:00:00,58.42,58.66,58.35,58.58,187426.0,57.7742,58.0115,57.705,57.9324,187426.0
2021-03-22 11:30:00,58.6,58.74,58.54,58.58,151946.0,57.9522,58.0907,57.8929,57.9324,151946.0
2021-03-22 12:00:00,58.62,59.09,58.6,59.08,220414.0,57.972,58.4368,57.9522,58.4269,220414.0
2021-03-22 12:30:00,59.08,59.28,59.03,59.24,166744.0,58.4269,58.6247,58.3775,58.5851,166744.0
2021-03-22 13:00:00,59.24,59.24,58.93,58.94,173226.0,58.5851,58.5851,58.2786,58.2884,173226.0
2021-03-22 13:30:00,58.98,59.21,58.98,59.14,171494.0,58.328,58.5555,58.328,58.4862,171494.0
2021-03-22 14:00:00,59.14,59.19,59.02,59.13,124182.0,58.4862,58.5357,58.3676,58.4763,124182.0
2021-03-22 14:30:00,59.14,59.22,59.08,59.17,116566.0,58.4862,58.5654,58.4269,58.5159,116566.0
2021-03-22 15:00:00,59.19,59.25,58.76,58.77,179218.0,58.5357,58.595,58.1104,58.1203,179218.0
2021-03-22 15:30:00,58.77,58.87,58.52,58.55,319626.0,58.1203,58.2192,57.8731,57.9028,319626.0
2021-03-23 09:30:00,58.91,58.93,58.37,58.62,663980.0,58.2588,58.2786,57.7247,57.972,663980.0
2021-03-23 10:00:00,58.52,59.09,58.5,58.85,407812.0,57.8731,58.4368,57.8533,58.1994,407812.0
2021-03-23 10:30:00,58.88,59.02,58.35,59.02,349272.0,58.2291,58.3676,57.705,58.3676,349272.0
2021-03-23 11:00:00,59.02,59.43,58.91,59.24,313118.0,58.3676,58.773,58.2588,58.5851,313118.0
2021-03-23 11:30:00,59.26,59.31,58.79,58.91,304062.0,58.6049,58.6544,58.1401,58.2588,304062.0
2021-03-23 12:00:00,58.94,59.13,58.57,58.76,347040.0,58.2884,58.4763,57.9225,58.1104,347040.0
2021-03-23 12:30:00,58.74,58.93,58.6,58.92,266794.0,58.0907,58.2786,57.9522,58.2687,266794.0
2021-03-23 13:00:00,58.99,59.22,58.88,58.98,176492.0,58.3379,58.5654,58.2291,58.328,176492.0
2021-03-23 13:30:00,58.97,58.97,58.52,58.61,338546.0,58.3181,58.3181,57.8731,57.9621,338546.0
2021-03-23 14:00:00,58.59,58.92,58.49,58.9,219722.0,57.9423,58.2687,57.8434,58.2489,219722.0
2021-03-23 14:30:00,58.91,58.99,58.27,58.27,187866.0,58.2588,58.3379,57.6259,57.6259,187866.0
2021-03-23 15:00:00,58.27,58.43,57.87,57.97,228236.0,57.6259,57.7841,57.2303,57.3292,228236.0
2021-03-23 15:30:00,58.06,58.16,57.71,57.96,301284.0,57.4182,57.5171,57.072,57.3193,301284.0
2021-03-24 09:30:00,58.55,58.55,57.41,57.54,711348.0,57.9028,57.9028,56.7754,56.9039,711348.0
2021-03-24 10:00:00,57.48,57.79,57.1,57.42,350550.0,56.8446,57.1512,56.4688,56.7852,350550.0
2021-03-24 10:30:00,57.35,58.01,57.25,57.92,252370.0,56.716,57.3687,56.6171,57.2797,252370.0
2021-03-24 11:00:00,57.93,58.32,57.93,58.13,195772.0,57.2896,57.6753,57.2896,57.4874,195772.0
2021-03-24 11:30:00,58.17,58.17,57.45,57.56,117786.0,57.527,57.527,56.8149,56.9237,117786.0
2021-03-24 12:00:00,57.57,57.77,57.47,57.72,238234.0,56.9336,57.1314,56.8347,57.0819,238234.0
2021-03-24 12:30:00,57.71,57.73,57.3,57.32,206114.0,57.072,57.0918,56.6666,56.6864,206114.0
2021-03-24 13:00:00,57.31,57.31,56.79,57.17,257674.0,56.6765,56.6765,56.1622,56.538,257674.0
2021-03-24 13:30:00,57.16,57.44,56.9,57.41,175648.0,56.5281,56.805,56.271,56.7754,175648.0
2021-03-24 14:00:00,57.43,57.45,57.1,57.1,105020.0,56.7951,56.8149,56.4688,56.4688,105020.0
2021-03-24 14:30:00,57.08,57.13,56.69,56.72,251584.0,56.449,56.4985,56.0633,56.093,251584.0
2021-03-24 15:00:00,56.74,56.88,56.64,56.67,191484.0,56.1128,56.2512,56.0139,56.0435,191484.0
2021-03-24 15:30:00,56.69,56.7,56.02,56.02,467860.0,56.0633,56.0732,55.4007,55.4007,467860.0
2021-03-25 09:30:00,55.35,56.11,55.1,56.0,583902.0,54.7381,55.4897,54.4909,55.3809,583902.0
2021-03-25 10:00:00,56.02,56.41,55.63,55.67,813502.0,55.4007,55.7864,55.015,55.0546,813502.0
2021-03-25 10:30:00,55.6,55.63,54.63,54.92,416002.0,54.9854,55.015,54.0261,54.3129,416002.0
2021-03-25 11:00:00,54.89,55.0,54.44,54.93,419644.0,54.2832,54.392,53.8382,54.3228,419644.0
2021-03-25 11:30:00,54.91,55.3,54.62,55.3,296810.0,54.303,54.6887,54.0162,54.6887,296810.0
2021-03-25 12:00:00,55.27,55.83,55.12,55.82,434634.0,54.659,55.2128,54.5107,55.2029,434634.0
2021-03-25 12:30:00,55.83,55.91,55.56,55.67,150840.0,55.2128,55.2919,54.9458,55.0546,150840.0
2021-03-25 13:00:00,55.65,55.98,55.3,55.52,259392.0,55.0348,55.3612,54.6887,54.9063,259392.0
2021-03-25 13:30:00,55.55,55.74,55.22,55.22,226896.0,54.9359,55.1238,54.6096,54.6096,226896.0
2021-03-25 14:00:00,55.19,55.24,54.85,54.88,203384.0,54.5799,54.6293,54.2437,54.2733,203384.0
2021-03-25 14:30:00,54.88,55.95,54.88,55.94,233524.0,54.2733,55.3315,54.2733,55.3216,233524.0
2021-03-25 15:00:00,55.92,56.21,55.73,55.88,186536.0,55.3018,55.5886,55.1139,55.2623,186536.0
2021-03-25 15:30:00,55.86,56.27,55.77,55.85,243108.0,55.2425,55.648,55.1535,55.2326,243108.0
2021-03-26 09:30:00,55.79,56.35,55.73,56.15,396046.0,55.1733,55.7271,55.1139,55.5293,396046.0
2021-03-26 10:00:00,56.23,56.57,55.89,56.3,383396.0,55.6084,55.9446,55.2722,55.6776,383396.0
2021-03-26 10:30:00,56.35,56.65,56.15,56.23,337392.0,55.7271,56.0238,55.5293,55.6084,337392.0
2021-03-26 11:00:00,56.25,56.35,55.74,55.83,295856.0,55.6282,55.7271,55.1238,55.2128,295856.0
2021-03-26 11:30:00,55.79,56.43,55.75,56.39,316616.0,55.1733,55.8062,55.1337,55.7666,316616.0
2021-03-26 12:00:00,56.45,56.51,56.15,56.43,183044.0,55.826,55.8853,55.5293,55.8062,183044.0
2021-03-26 12:30:00,56.42,56.65,56.33,56.35,146978.0,55.7963,56.0238,55.7073,55.7271,146978.0
2021-03-26 13:00:00,56.38,56.73,56.37,56.63,115588.0,55.7567,56.1029,55.7469,56.004,115588.0
2021-03-26 13:30:00,56.67,56.69,55.96,56.07,127232.0,56.0435,56.0633,55.3414,55.4502,127232.0
2021-03-26 14:00:00,56.09,56.18,55.37,55.68,317306.0,55.47,55.559,54.7579,55.0645,317306.0
2021-03-26 14:30:00,55.73,56.06,55.27,56.06,290818.0,55.1139,55.4403,54.659,55.4403,290818.0
2021-03-26 15:00:00,56.04,56.52,55.97,56.52,298234.0,55.4205,55.8952,55.3513,55.8952,298234.0
2021-03-26 15:30:00,56.54,57.64,56.52,57.59,452050.0,55.915,57.0028,55.8952,56.9534,452050.0
2021-03-29 09:30:00,57.34,57.65,56.57,56.6,489808.0,56.7061,57.0127,55.9446,55.9743,489808.0
2021-03-29 10:00:00,56.56,56.77,56.24,56.42,421946.0,55.9348,56.1424,55.6183,55.7963,421946.0
2021-03-29 10:30:00,56.4,57.03,56.35,56.64,211508.0,55.7765,56.3996,55.7271,56.0139,211508.0
2021-03-29 11:00:00,56.67,56.82,56.4,56.81,268388.0,56.0435,56.1919,55.7765,56.182,268388.0
2021-03-29 11:30:00,56.81,57.13,56.66,56.99,273122.0,56.182,56.4985,56.0337,56.36,273122.0
2021-03-29 12:00:00,56.98,57.02,56.59,56.84,171290.0,56.3501,56.3897,55.9644,56.2117,171290.0
2021-03-29 12:30:00,56.82,57.58,56.82,57.58,255368.0,56.1919,56.9435,56.1919,56.9435,255368.0
2021-03-29 13:00:00,57.61,57.87,57.52,57.54,176676.0,56.9731,57.2303,56.8841,56.9039,176676.0
2021-03-29 13:30:00,57.5,57.88,57.4,57.45,194378.0,56.8644,57.2402,56.7655,56.8149,194378.0
2021-03-29 14:00:00,57.47,57.5,57.13,57.26,150970.0,56.8347,56.8644,56.4985,56.627,150970.0
2021-03-29 14:30:00,57.22,57.27,56.86,56.99,180092.0,56.5875,56.6369,56.2314,56.36,180092.0
2021-03-29 15:00:00,57.06,57.52,57.06,57.47,264700.0,56.4292,56.8841,56.4292,56.8347,264700.0
2021-03-29 15:30:00,57.46,57.6,57.23,57.48,290628.0,56.8248,56.9633,56.5974,56.8446,290628.0
2021-03-30 09:30:00,56.76,56.88,56.17,56.4,348422.0,56.1325,56.2512,55.5491,55.7765,348422.0
2021-03-30 10:00:00,56.37,56.53,55.9,56.24,258208.0,55.7469,55.9051,55.2821,55.6183,258208.0
2021-03-30 10:30:00,56.27,56.74,56.23,56.63,262266.0,55.648,56.1128,55.6084,56.004,262266.0
2021-03-30 11:00:00,56.65,56.85,56.53,56.75,163196.0,56.0238,56.2216,55.9051,56.1227,163196.0
2021-03-30 11:30:00,56.78,57.13,56.56,56.6,350508.0,56.1523,56.4985,55.9348,55.9743,350508.0
2021-03-30 12:00:00,56.62,56.69,56.38,56.6,88478.0,55.9941,56.0633,55.7567,55.9743,88478.0
2021-03-30 12:30:00,56.63,56.72,56.46,56.56,116752.0,56.004,56.093,55.8359,55.9348,116752.0
2021-03-30 13:00:00,56.54,56.81,56.34,56.76,111068.0,55.915,56.182,55.7172,56.1325,111068.0
2021-03-30 13:30:00,56.76,56.8,56.56,56.58,139020.0,56.1325,56.1721,55.9348,55.9545,139020.0
2021-03-30 14:00:00,56.56,56.69,56.42,56.55,173526.0,55.9348,56.0633,55.7963,55.9249,173526.0
2021-03-30 14:30:00,56.52,56.97,56.52,56.94,193356.0,55.8952,56.3402,55.8952,56.3106,193356.0
2021-03-30 15:00:00,56.91,57.04,56.83,56.95,151844.0,56.2809,56.4095,56.2018,56.3204,151844.0
2021-03-30 15:30:00,56.99,57.1,56.46,56.94,376322.0,56.36,56.4688,55.8359,56.3106,376322.0
2021-03-31 09:30:00,57.57,58.33,57.44,58.31,500148.0,56.9336,57.6852,56.805,57.6654,500148.0
2021-03-31 10:00:00,58.35,58.74,58.35,58.49,246638.0,57.705,58.0907,57.705,57.8434,246638.0
2021-03-31 10:30:00,58.52,58.94,58.51,58.85,147994.0,57.8731,58.2884,57.8632,58.1994,147994.0
2021-03-31 11:00:00,58.78,58.86,58.66,58.74,95622.0,58.1302,58.2093,58.0115,58.0907,95622.0
2021-03-31 11:30:00,58.72,58.92,58.64,58.91,108362.0,58.0709,58.2687,57.9918,58.2588,108362.0
2021-03-31 12:00:00,58.92,59.05,58.92,58.98,160306.0,58.2687,58.3972,58.2687,58.328,160306.0
2021-03-31 12:30:00,59.0,59.13,58.96,59.0,106688.0,58.3478,58.4763,58.3082,58.3478,106688.0
2021-03-31 13:00:00,58.99,59.15,58.93,59.15,131776.0,58.3379,58.4961,58.2786,58.4961,131776.0
2021-03-31 13:30:00,59.15,59.17,58.92,58.95,70806.0,58.4961,58.5159,58.2687,58.2983,70806.0
2021-03-31 14:00:00,58.97,58.98,58.68,58.85,160978.0,58.3181,58.328,58.0313,58.1994,160978.0
2021-03-31 14:30:00,58.88,58.99,58.66,58.88,158584.0,58.2291,58.3379,58.0115,58.2291,158584.0
2021-03-31 15:00:00,58.89,59.22,58.89,58.99,160000.0,58.239,58.5654,58.239,58.3379,160000.0
2021-03-31 15:30:00,58.97,59.06,58.45,58.6,716294.0,58.3181,58.4071,57.8039,57.9522,716294.0
2021-04-01 09:30:00,60.12,60.52,60.01,60.38,693204.0,59.4554,59.851,59.3466,59.7125,693204.0
2021-04-01 10:00:00,60.44,60.67,60.17,60.57,361772.0,59.7719,59.9993,59.5048,59.9004,361772.0
2021-04-01 10:30:00,60.61,60.7,60.37,60.54,118922.0,59.94,60.029,59.7026,59.8708,118922.0
2021-04-01 11:00:00,60.53,60.63,60.24,60.42,169660.0,59.8609,59.9598,59.5741,59.7521,169660.0
2021-04-01 11:30:00,60.43,60.48,60.19,60.33,56440.0,59.762,59.8114,59.5246,59.6631,56440.0
2021-04-01 12:00:00,60.31,60.49,60.31,60.49,103228.0,59.6433,59.8213,59.6433,59.8213,103228.0
2021-04-01 12:30:00,60.49,60.52,60.3,60.46,80364.0,59.8213,59.851,59.6334,59.7916,80364.0
2021-04-01 13:00:00,60.48,60.52,60.15,60.16,126724.0,59.8114,59.851,59.4851,59.495,126724.0
2021-04-01 13:30:00,60.17,60.41,60.16,60.34,157440.0,59.5048,59.7422,59.495,59.673,157440.0
2021-04-01 14:00:00,60.35,60.49,60.29,60.49,135436.0,59.6829,59.8213,59.6235,59.8213,135436.0
2021-04-01 14:30:00,60.49,60.58,60.46,60.52,157150.0,59.8213,59.9103,59.7916,59.851,157150.0
2021-04-01 15:00:00,60.52,60.54,60.3,60.38,182438.0,59.851,59.8708,59.6334,59.7125,182438.0
2021-04-01 15:30:00,60.38,60.69,60.38,60.63,288408.0,59.7125,60.0191,59.7125,59.9598,288408.0
2021-04-05 09:30:00,61.6,62.2,61.51,62.13,621224.0,60.919,61.5124,60.83,61.4432,621224.0
2021-04-05 10:00:00,62.13,62.48,61.97,62.46,303654.0,61.4432,61.7893,61.285,61.7695,303654.0
2021-04-05 10:30:00,62.45,62.68,62.43,62.47,266084.0,61.7596,61.9871,61.7399,61.7794,266084.0
2021-04-05 11:00:00,62.48,62.63,62.39,62.56,139284.0,61.7893,61.9377,61.7003,61.8684,139284.0
2021-04-05 11:30:00,62.54,62.84,62.52,62.69,207534.0,61.8487,62.1453,61.8289,61.997,207534.0
2021-04-05 12:00:00,62.72,62.97,62.72,62.93,177880.0,62.0267,62.2739,62.0267,62.2343,177880.0
2021-04-05 12:30:00,62.94,63.06,62.87,62.95,259212.0,62.2442,62.3629,62.175,62.2541,259212.0
2021-04-05 13:00:00,62.96,63.12,62.94,63.04,182528.0,62.264,62.4222,62.2442,62.3431,182528.0
2021-04-05 13:30:00,63.04,63.22,62.99,63.2,83040.0,62.3431,62.5211,62.2937,62.5014,83040.0
2021-04-05 14:00:00,63.23,63.3,63.16,63.2,108656.0,62.531,62.6002,62.4618,62.5014,108656.0
2021-04-05 14:30:00,63.18,63.35,63.18,63.2,108940.0,62.4816,62.6497,62.4816,62.5014,108940.0
2021-04-05 15:00:00,63.21,63.22,62.97,63.04,157064.0,62.5112,62.5211,62.2739,62.3431,157064.0
2021-04-05 15:30:00,62.96,63.26,62.9,63.08,384930.0,62.264,62.5607,62.2047,62.3827,384930.0
2021-04-06 09:30:00,62.93,63.2,62.7,63.19,298812.0,62.2343,62.5014,62.0069,62.4915,298812.0
2021-04-06 10:00:00,63.21,63.35,62.99,63.12,205972.0,62.5112,62.6497,62.2937,62.4222,205972.0
2021-04-06 10:30:00,63.17,63.4,62.91,63.29,177438.0,62.4717,62.6991,62.2146,62.5904,177438.0
2021-04-06 11:00:00,63.29,63.63,63.21,63.52,151214.0,62.5904,62.9266,62.5112,62.8178,151214.0
2021-04-06 11:30:00,63.52,63.73,63.44,63.71,107284.0,62.8178,63.0255,62.7387,63.0057,107284.0
2021-04-06 12:00:00,63.69,63.69,63.37,63.37,115988.0,62.9859,62.9859,62.6695,62.6695,115988.0
2021-04-06 12:30:00,63.35,63.49,63.34,63.38,98612.0,62.6497,62.7881,62.6398,62.6794,98612.0
2021-04-06 13:00:00,63.38,63.38,62.74,62.84,215092.0,62.6794,62.6794,62.0464,62.1453,215092.0
2021-04-06 13:30:00,62.8,63.16,62.78,63.15,97314.0,62.1058,62.4618,62.086,62.4519,97314.0
2021-04-06 14:00:00,63.17,63.3,63.1,63.27,55444.0,62.4717,62.6002,62.4025,62.5706,55444.0
2021-04-06 14:30:00,63.29,63.35,63.1,63.29,80930.0,62.5904,62.6497,62.4025,62.5904,80930.0
2021-04-06 15:00:00,63.3,63.33,62.99,63.2,204222.0,62.6002,62.6299,62.2937,62.5014,204222.0
2021-04-06 15:30:00,63.22,63.23,62.72,62.95,282404.0,62.5211,62.531,62.0267,62.2541,282404.0
2021-04-07 09:30:00,62.8,63.09,62.43,63.01,369494.0,62.1058,62.3926,61.7399,62.3135,369494.0
2021-04-07 10:00:00,62.99,63.38,62.92,63.38,204308.0,62.2937,62.6794,62.2244,62.6794,204308.0
2021-04-07 10:30:00,63.41,63.41,63.17,63.24,89354.0,62.709,62.709,62.4717,62.5409,89354.0
2021-04-07 11:00:00,63.3,63.51,63.17,63.17,132824.0,62.6002,62.8079,62.4717,62.4717,132824.0
2021-04-07 11:30:00,63.18,63.22,62.9,63.18,189332.0,62.4816,62.5211,62.2047,62.4816,189332.0
2021-04-07 12:00:00,63.22,63.3,62.91,62.94,94456.0,62.5211,62.6002,62.2146,62.2442,94456.0
2021-04-07 12:30:00,62.9,63.15,62.87,63.01,103748.0,62.2047,62.4519,62.175,62.3135,103748.0
2021-04-07 13:00:00,62.98,63.13,62.9,62.98,54216.0,62.2838,62.4321,62.2047,62.2838,54216.0
2021-04-07 13:30:00,62.96,63.24,62.95,63.2,73828.0,62.264,62.5409,62.2541,62.5014,73828.0
2021-04-07 14:00:00,63.2,63.59,63.18,63.43,188248.0,62.5014,62.887,62.4816,62.7288,188248.0
2021-04-07 14:30:00,63.53,63.56,63.34,63.38,50374.0,62.8277,62.8574,62.6398,62.6794,50374.0
2021-04-07 15:00:00,63.42,63.54,63.04,63.1,124690.0,62.7189,62.8376,62.3431,62.4025,124690.0
2021-04-07 15:30:00,63.1,63.35,62.98,63.27,203768.0,62.4025,62.6497,62.2838,62.5706,203768.0
2021-04-08 09:30:00,64.4,64.64,64.2,64.62,268874.0,63.6881,63.9254,63.4903,63.9057,268874.0
2021-04-08 10:00:00,64.64,64.66,64.07,64.14,151784.0,63.9254,63.9452,63.3617,63.431,151784.0
2021-04-08 10:30:00,64.2,64.51,64.2,64.35,123886.0,63.4903,63.7969,63.4903,63.6386,123886.0
2021-04-08 11:00:00,64.33,64.45,64.12,64.41,108946.0,63.6189,63.7375,63.4112,63.698,108946.0
2021-04-08 11:30:00,64.42,64.48,64.32,64.44,87096.0,63.7079,63.7672,63.609,63.7276,87096.0
2021-04-08 12:00:00,64.45,64.57,64.33,64.44,101852.0,63.7375,63.8562,63.6189,63.7276,101852.0
2021-04-08 12:30:00,64.48,64.5,64.27,64.39,28368.0,63.7672,63.787,63.5595,63.6782,28368.0
2021-04-08 13:00:00,64.42,64.48,64.31,64.39,26898.0,63.7079,63.7672,63.5991,63.6782,26898.0
2021-04-08 13:30:00,64.44,64.5,64.32,64.42,44964.0,63.7276,63.787,63.609,63.7079,44964.0
2021-04-08 14:00:00,64.44,64.6,64.41,64.6,57568.0,63.7276,63.8859,63.698,63.8859,57568.0
2021-04-08 14:30:00,64.56,64.57,64.44,64.49,77234.0,63.8463,63.8562,63.7276,63.7771,77234.0
2021-04-08 15:00:00,64.46,64.54,64.41,64.42,46872.0,63.7474,63.8265,63.698,63.7079,46872.0
2021-04-08 15:30:00,64.43,64.61,64.38,64.6,193182.0,63.7178,63.8958,63.6683,63.8859,193182.0
2021-04-09 09:30:00,64.03,64.41,63.78,64.35,357004.0,63.3222,63.698,63.0749,63.6386,357004.0
2021-04-09 10:00:00,64.36,64.58,64.29,64.35,204448.0,63.6485,63.8661,63.5793,63.6386,204448.0
2021-04-09 10:30:00,64.3,64.51,64.19,64.24,182744.0,63.5892,63.7969,63.4804,63.5299,182744.0
2021-04-09 11:00:00,64.23,64.48,64.11,64.36,146148.0,63.52,63.7672,63.4013,63.6485,146148.0
2021-04-09 11:30:00,64.35,64.8,64.32,64.77,147294.0,63.6386,64.0837,63.609,64.054,147294.0
2021-04-09 12:00:00,64.78,64.86,64.64,64.71,164922.0,64.0639,64.143,63.9254,63.9947,164922.0
2021-04-09 12:30:00,64.73,64.82,64.66,64.82,82612.0,64.0144,64.1034,63.9452,64.1034,82612.0
2021-04-09 13:00:00,64.83,64.88,64.75,64.83,279202.0,64.1133,64.1628,64.0342,64.1133,279202.0
2021-04-09 13:30:00,64.82,64.98,64.82,64.89,142838.0,64.1034,64.2617,64.1034,64.1727,142838.0
2021-04-09 14:00:00,64.92,65.0,64.83,64.85,238484.0,64.2023,64.2815,64.1133,64.1331,238484.0
2021-04-09 14:30:00,64.78,64.9,64.77,64.84,60350.0,64.0639,64.1826,64.054,64.1232,60350.0
2021-04-09 15:00:00,64.82,65.05,64.67,65.05,294098.0,64.1034,64.3309,63.9551,64.3309,294098.0
2021-04-09 15:30:00,65.05,65.43,65.03,65.36,295976.0,64.3309,64.7067,64.3111,64.6375,295976.0
2021-04-12 09:30:00,64.95,65.18,64.55,64.75,230400.0,64.232,64.4595,63.8364,64.0342,230400.0
2021-04-12 10:00:00,64.78,65.13,64.78,64.86,190894.0,64.0639,64.41,64.0639,64.143,190894.0
2021-04-12 10:30:00,64.89,64.89,64.44,64.85,160040.0,64.1727,64.1727,63.7276,64.1331,160040.0
2021-04-12 11:00:00,64.83,65.0,64.83,64.92,95318.0,64.1133,64.2815,64.1133,64.2023,95318.0
2021-04-12 11:30:00,64.96,64.96,64.68,64.9,75084.0,64.2419,64.2419,63.965,64.1826,75084.0
2021-04-12 12:00:00,64.91,65.09,64.76,65.07,81636.0,64.1925,64.3705,64.0441,64.3507,81636.0
2021-04-12 12:30:00,65.04,65.26,65.04,65.25,164040.0,64.321,64.5386,64.321,64.5287,164040.0
2021-04-12 13:00:00,65.24,65.36,65.14,65.17,87224.0,64.5188,64.6375,64.4199,64.4496,87224.0
2021-04-12 13:30:00,65.15,65.16,64.89,64.89,85822.0,64.4298,64.4397,64.1727,64.1727,85822.0
2021-04-12 14:00:00,64.91,65.16,64.89,65.11,138478.0,64.1925,64.4397,64.1727,64.3902,138478.0
2021-04-12 14:30:00,65.07,65.1,64.86,64.92,50836.0,64.3507,64.3804,64.143,64.2023,50836.0
2021-04-12 15:00:00,64.92,65.07,64.8,64.98,87562.0,64.2023,64.3507,64.0837,64.2617,87562.0
2021-04-12 15:30:00,64.99,65.33,64.91,65.19,156584.0,64.2716,64.6078,64.1925,64.4694,156584.0
2021-04-13 09:30:00,65.79,66.45,65.73,66.39,380834.0,65.0627,65.7154,65.0034,65.6561,380834.0
2021-04-13 10:00:00,66.46,66.47,66.02,66.25,129718.0,65.7253,65.7352,65.2902,65.5176,129718.0
2021-04-13 10:30:00,66.29,66.35,66.13,66.21,95380.0,65.5572,65.6165,65.399,65.4781,95380.0
2021-04-13 11:00:00,66.19,66.33,65.97,66.11,141856.0,65.4583,65.5968,65.2407,65.3792,141856.0
2021-04-13 11:30:00,66.17,66.19,65.87,66.02,70152.0,65.4385,65.4583,65.1418,65.2902,70152.0
2021-04-13 12:00:00,66.07,66.19,66.0,66.14,60122.0,65.3396,65.4583,65.2704,65.4089,60122.0
2021-04-13 12:30:00,66.13,66.22,66.02,66.04,56902.0,65.399,65.488,65.2902,65.31,56902.0
2021-04-13 13:00:00,66.09,66.35,66.09,66.33,50332.0,65.3594,65.6165,65.3594,65.5968,50332.0
2021-04-13 13:30:00,66.33,66.47,66.31,66.35,39046.0,65.5968,65.7352,65.577,65.6165,39046.0
2021-04-13 14:00:00,66.36,66.43,66.27,66.43,89176.0,65.6264,65.6956,65.5374,65.6956,89176.0
2021-04-13 14:30:00,66.44,66.67,66.44,66.67,123582.0,65.7055,65.933,65.7055,65.933,123582.0
2021-04-13 15:00:00,66.66,66.89,66.61,66.86,148948.0,65.9231,66.1506,65.8737,66.1209,148948.0
2021-04-13 15:30:00,66.88,66.89,66.61,66.72,399534.0,66.1407,66.1506,65.8737,65.9824,399534.0
2021-04-14 09:30:00,66.81,66.81,66.42,66.71,277136.0,66.0714,66.0714,65.6858,65.9726,277136.0
2021-04-14 10:00:00,66.67,66.67,66.16,66.23,145882.0,65.933,65.933,65.4286,65.4979,145882.0
2021-04-14 10:30:00,66.22,66.56,66.13,66.14,128538.0,65.488,65.8242,65.399,65.4089,128538.0
2021-04-14 11:00:00,66.19,66.27,65.57,65.78,226362.0,65.4583,65.5374,64.8452,65.0528,226362.0
2021-04-14 11:30:00,65.78,66.06,65.71,66.05,63954.0,65.0528,65.3297,64.9836,65.3198,63954.0
2021-04-14 12:00:00,66.09,66.09,65.74,65.91,149194.0,65.3594,65.3594,65.0133,65.1814,149194.0
2021-04-14 12:30:00,65.89,66.17,65.89,66.12,79550.0,65.1616,65.4385,65.1616,65.3891,79550.0
2021-04-14 13:00:00,66.11,66.13,65.92,65.93,45564.0,65.3792,65.399,65.1913,65.2012,45564.0
2021-04-14 13:30:00,65.88,65.88,65.26,65.35,135054.0,65.1517,65.1517,64.5386,64.6276,135054.0
2021-04-14 14:00:00,65.35,65.61,64.92,65.57,234720.0,64.6276,64.8847,64.2023,64.8452,234720.0
2021-04-14 14:30:00,65.54,65.6,65.06,65.08,223864.0,64.8155,64.8748,64.3408,64.3606,223864.0
2021-04-14 15:00:00,65.09,65.36,64.84,65.33,249918.0,64.3705,64.6375,64.1232,64.6078,249918.0
2021-04-14 15:30:00,65.31,65.35,64.78,65.1,298650.0,64.588,64.6276,64.0639,64.3804,298650.0
2021-04-15 09:30:00,66.24,66.7,66.2,66.47,431572.0,65.5077,65.9627,65.4682,65.7352,431572.0
2021-04-15 10:00:00,66.49,66.79,66.3,66.79,191106.0,65.755,66.0517,65.5671,66.0517,191106.0
2021-04-15 10:30:00,66.82,66.92,66.69,66.75,216610.0,66.0813,66.1802,65.9528,66.0121,216610.0
2021-04-15 11:00:00,66.75,67.02,66.6,66.61,137184.0,66.0121,66.2791,65.8638,65.8737,137184.0
2021-04-15 11:30:00,66.6,66.68,66.46,66.54,175092.0,65.8638,65.9429,65.7253,65.8044,175092.0
2021-04-15 12:00:00,66.57,66.74,66.39,66.71,187576.0,65.8341,66.0022,65.6561,65.9726,187576.0
2021-04-15 12:30:00,66.73,67.0,66.72,67.0,142454.0,65.9923,66.2593,65.9824,66.2593,142454.0
2021-04-15 13:00:00,67.0,67.03,66.73,66.96,141428.0,66.2593,66.289,65.9923,66.2198,141428.0
2021-04-15 13:30:00,66.97,67.11,66.97,67.05,139794.0,66.2297,66.3681,66.2297,66.3088,139794.0
2021-04-15 14:00:00,67.05,67.12,66.89,67.03,128110.0,66.3088,66.378,66.1506,66.289,128110.0
2021-04-15 14:30:00,67.04,67.08,66.83,66.92,97238.0,66.2989,66.3385,66.0912,66.1802,97238.0
2021-04-15 15:00:00,66.91,66.99,66.72,66.78,110616.0,66.1703,66.2495,65.9824,66.0418,110616.0
2021-04-15 15:30:00,66.77,67.21,66.76,67.07,388542.0,66.0319,66.467,66.022,66.3286,388542.0
2021-04-16 09:30:00,67.28,67.28,66.49,66.59,401504.0,66.5363,66.5363,65.755,65.8539,401504.0
2021-04-16 10:00:00,66.53,67.22,66.51,66.89,194792.0,65.7945,66.4769,65.7748,66.1506,194792.0
2021-04-16 10:30:00,66.95,67.08,66.75,66.95,158704.0,66.2099,66.3385,66.0121,66.2099,158704.0
2021-04-16 11:00:00,66.98,67.08,66.79,66.83,134744.0,66.2396,66.3385,66.0517,66.0912,134744.0
2021-04-16 11:30:00,66.86,67.0,66.83,67.0,78956.0,66.1209,66.2593,66.0912,66.2593,78956.0
2021-04-16 12:00:00,67.0,67.26,66.94,67.21,116212.0,66.2593,66.5165,66.2,66.467,116212.0
2021-04-16 12:30:00,67.21,67.27,67.1,67.14,158962.0,66.467,66.5264,66.3582,66.3978,158962.0
2021-04-16 13:00:00,67.13,67.2,67.01,67.05,115234.0,66.3879,66.4571,66.2692,66.3088,115234.0
2021-04-16 13:30:00,67.02,67.1,66.91,66.92,134398.0,66.2791,66.3582,66.1703,66.1802,134398.0
2021-04-16 14:00:00,66.91,67.16,66.89,67.11,91860.0,66.1703,66.4176,66.1506,66.3681,91860.0
2021-04-16 14:30:00,67.12,67.23,67.12,67.2,44484.0,66.378,66.4868,66.378,66.4571,44484.0
2021-04-16 15:00:00,67.21,67.26,67.1,67.18,55132.0,66.467,66.5165,66.3582,66.4374,55132.0
2021-04-16 15:30:00,67.19,67.31,67.13,67.24,195200.0,66.4472,66.5659,66.3879,66.4967,195200.0
2021-04-19 09:30:00,66.61,67.06,66.47,66.87,382074.0,65.8737,66.3187,65.7352,66.1308,382074.0
2021-04-19 10:00:00,66.88,66.99,65.88,66.25,395536.0,66.1407,66.2495,65.1517,65.5176,395536.0
2021-04-19 10:30:00,66.26,66.39,65.6,66.2,234990.0,65.5275,65.6561,64.8748,65.4682,234990.0
2021-04-19 11:00:00,66.23,66.42,66.05,66.2,208958.0,65.4979,65.6858,65.3198,65.4682,208958.0
2021-04-19 11:30:00,66.19,66.21,65.56,65.8,210132.0,65.4583,65.4781,64.8353,65.0726,210132.0
2021-04-19 12:00:00,65.77,65.95,65.42,65.57,192268.0,65.0429,65.221,64.6968,64.8452,192268.0
2021-04-19 12:30:00,65.56,65.58,65.22,65.51,153342.0,64.8353,64.855,64.499,64.7858,153342.0
2021-04-19 13:00:00,65.48,65.85,65.41,65.69,139088.0,64.7562,65.1221,64.6869,64.9638,139088.0
2021-04-19 13:30:00,65.7,65.96,65.62,65.74,120556.0,64.9737,65.2308,64.8946,65.0133,120556.0
2021-04-19 14:00:00,65.71,65.92,65.6,65.86,92252.0,64.9836,65.1913,64.8748,65.1319,92252.0
2021-04-19 14:30:00,65.84,65.89,65.55,65.81,93382.0,65.1122,65.1616,64.8254,65.0825,93382.0
2021-04-19 15:00:00,65.82,65.86,65.56,65.61,104950.0,65.0924,65.1319,64.8353,64.8847,104950.0
2021-04-19 15:30:00,65.61,66.01,65.51,65.99,257654.0,64.8847,65.2803,64.7858,65.2605,257654.0
2021-04-20 09:30:00,65.71,66.25,65.52,66.01,406632.0,64.9836,65.5176,64.7957,65.2803,406632.0
2021-04-20 10:00:00,65.99,66.08,65.62,65.78,211084.0,65.2605,65.3495,64.8946,65.0528,211084.0
2021-04-20 10:30:00,65.76,65.79,64.88,65.05,352614.0,65.0331,65.0627,64.1628,64.3309,352614.0
2021-04-20 11:00:00,65.05,65.22,64.42,64.56,415452.0,64.3309,64.499,63.7079,63.8463,415452.0
2021-04-20 11:30:00,64.56,64.83,64.23,64.7,246468.0,63.8463,64.1133,63.52,63.9848,246468.0
2021-04-20 12:00:00,64.73,65.06,64.63,64.94,91294.0,64.0144,64.3408,63.9155,64.2221,91294.0
2021-04-20 12:30:00,64.91,64.96,64.65,64.83,39396.0,64.1925,64.2419,63.9353,64.1133,39396.0
2021-04-20 13:00:00,64.75,64.92,64.47,64.52,66210.0,64.0342,64.2023,63.7573,63.8068,66210.0
2021-04-20 13:30:00,64.52,64.98,64.52,64.98,35742.0,63.8068,64.2617,63.8068,64.2617,35742.0
2021-04-20 14:00:00,64.96,65.03,64.72,64.72,84722.0,64.2419,64.3111,64.0046,64.0046,84722.0
2021-04-20 14:30:00,64.69,64.75,64.39,64.49,120780.0,63.9749,64.0342,63.6782,63.7771,120780.0
2021-04-20 15:00:00,64.51,64.92,64.51,64.87,130608.0,63.7969,64.2023,63.7969,64.1529,130608.0
2021-04-20 15:30:00,64.9,65.17,64.85,65.0,252862.0,64.1826,64.4496,64.1331,64.2815,252862.0
2021-04-21 09:30:00,64.53,65.07,64.11,65.06,346844.0,63.8167,64.3507,63.4013,64.3408,346844.0
2021-04-21 10:00:00,65.05,65.22,64.67,65.19,195482.0,64.3309,64.499,63.9551,64.4694,195482.0
2021-04-21 10:30:00,65.17,65.17,64.73,64.85,166686.0,64.4496,64.4496,64.0144,64.1331,166686.0
2021-04-21 11:00:00,64.89,65.51,64.86,65.5,160398.0,64.1727,64.7858,64.143,64.7759,160398.0
2021-04-21 11:30:00,65.47,65.73,65.45,65.7,189648.0,64.7463,65.0034,64.7265,64.9737,189648.0
2021-04-21 12:00:00,65.71,65.71,65.51,65.52,61866.0,64.9836,64.9836,64.7858,64.7957,61866.0
2021-04-21 12:30:00,65.54,65.57,65.33,65.37,58682.0,64.8155,64.8452,64.6078,64.6474,58682.0
2021-04-21 13:00:00,65.38,65.65,65.37,65.58,62808.0,64.6573,64.9243,64.6474,64.855,62808.0
2021-04-21 13:30:00,65.57,65.64,65.5,65.58,63036.0,64.8452,64.9144,64.7759,64.855,63036.0
2021-04-21 14:00:00,65.6,65.71,65.49,65.6,82554.0,64.8748,64.9836,64.766,64.8748,82554.0
2021-04-21 14:30:00,65.61,65.64,65.49,65.55,75412.0,64.8847,64.9144,64.766,64.8254,75412.0
2021-04-21 15:00:00,65.54,65.71,65.48,65.7,75548.0,64.8155,64.9836,64.7562,64.9737,75548.0
2021-04-21 15:30:00,65.71,66.21,65.71,66.14,726762.0,64.9836,65.4781,64.9836,65.4089,726762.0
2021-04-22 09:30:00,65.98,66.01,65.54,65.77,279056.0,65.2506,65.2803,64.8155,65.0429,279056.0
2021-04-22 10:00:00,65.76,66.14,65.56,66.08,111854.0,65.0331,65.4089,64.8353,65.3495,111854.0
2021-04-22 10:30:00,66.07,66.38,66.06,66.18,172954.0,65.3396,65.6462,65.3297,65.4484,172954.0
2021-04-22 11:00:00,66.19,66.26,65.99,66.03,163594.0,65.4583,65.5275,65.2605,65.3001,163594.0
2021-04-22 11:30:00,66.0,66.23,65.94,66.03,98242.0,65.2704,65.4979,65.2111,65.3001,98242.0
2021-04-22 12:00:00,66.04,66.19,65.89,66.19,139880.0,65.31,65.4583,65.1616,65.4583,139880.0
2021-04-22 12:30:00,66.26,66.35,66.24,66.32,87496.0,65.5275,65.6165,65.5077,65.5869,87496.0
2021-04-22 13:00:00,66.33,66.36,64.85,65.49,460156.0,65.5968,65.6264,64.1331,64.766,460156.0
2021-04-22 13:30:00,65.44,65.45,64.23,64.39,487166.0,64.7166,64.7265,63.52,63.6782,487166.0
2021-04-22 14:00:00,64.38,64.8,64.08,64.78,335618.0,63.6683,64.0837,63.3716,64.0639,335618.0
2021-04-22 14:30:00,64.77,64.91,64.58,64.64,105852.0,64.054,64.1925,63.8661,63.9254,105852.0
2021-04-22 15:00:00,64.63,64.85,64.3,64.39,133344.0,63.9155,64.1331,63.5892,63.6782,133344.0
2021-04-22 15:30:00,64.38,64.74,64.36,64.54,445054.0,63.6683,64.0243,63.6485,63.8265,445054.0
2021-04-23 09:30:00,64.8,65.32,64.8,65.29,215398.0,64.0837,64.5979,64.0837,64.5683,215398.0
2021-04-23 10:00:00,65.3,65.5,65.2,65.3,199162.0,64.5781,64.7759,64.4792,64.5781,199162.0
2021-04-23 10:30:00,65.34,65.69,65.25,65.67,150496.0,64.6177,64.9638,64.5287,64.9441,150496.0
2021-04-23 11:00:00,65.69,66.08,65.58,66.02,142380.0,64.9638,65.3495,64.855,65.2902,142380.0
2021-04-23 11:30:00,66.03,66.27,66.02,66.14,126444.0,65.3001,65.5374,65.2902,65.4089,126444.0
2021-04-23 12:00:00,66.17,66.28,66.11,66.11,69820.0,65.4385,65.5473,65.3792,65.3792,69820.0
2021-04-23 12:30:00,66.14,66.46,66.13,66.4,98998.0,65.4089,65.7253,65.399,65.666,98998.0
2021-04-23 13:00:00,66.41,66.47,66.32,66.38,94376.0,65.6759,65.7352,65.5869,65.6462,94376.0
2021-04-23 13:30:00,66.39,66.52,66.39,66.41,334290.0,65.6561,65.7847,65.6561,65.6759,334290.0
2021-04-23 14:00:00,66.4,66.45,66.3,66.36,52998.0,65.666,65.7154,65.5671,65.6264,52998.0
2021-04-23 14:30:00,66.38,66.56,66.33,66.5,61172.0,65.6462,65.8242,65.5968,65.7649,61172.0
2021-04-23 15:00:00,66.49,66.55,66.39,66.54,160604.0,65.755,65.8143,65.6561,65.8044,160604.0
2021-04-23 15:30:00,66.53,66.67,66.14,66.17,294356.0,65.7945,65.933,65.4089,65.4385,294356.0
2021-04-26 09:30:00,66.27,66.39,65.96,66.27,236694.0,65.5374,65.6561,65.2308,65.5374,236694.0
2021-04-26 10:00:00,66.31,66.56,66.3,66.47,193100.0,65.577,65.8242,65.5671,65.7352,193100.0
2021-04-26 10:30:00,66.48,66.67,66.38,66.5,88538.0,65.7451,65.933,65.6462,65.7649,88538.0
2021-04-26 11:00:00,66.55,66.78,66.53,66.69,125760.0,65.8143,66.0418,65.7945,65.9528,125760.0
2021-04-26 11:30:00,66.67,66.75,66.58,66.6,75432.0,65.933,66.0121,65.844,65.8638,75432.0
2021-04-26 12:00:00,66.62,66.65,66.46,66.58,61994.0,65.8835,65.9132,65.7253,65.844,61994.0
2021-04-26 12:30:00,66.6,66.77,66.59,66.71,50094.0,65.8638,66.0319,65.8539,65.9726,50094.0
2021-04-26 13:00:00,66.74,66.76,66.57,66.64,95432.0,66.0022,66.022,65.8341,65.9033,95432.0
2021-04-26 13:30:00,66.63,66.83,66.62,66.82,107022.0,65.8934,66.0912,65.8835,66.0813,107022.0
2021-04-26 14:00:00,66.83,66.95,66.83,66.94,49896.0,66.0912,66.2099,66.0912,66.2,49896.0
2021-04-26 14:30:00,66.92,67.09,66.92,67.08,97316.0,66.1802,66.3484,66.1802,66.3385,97316.0
2021-04-26 15:00:00,67.09,67.11,66.81,66.84,81564.0,66.3484,66.3681,66.0714,66.1011,81564.0
2021-04-26 15:30:00,66.81,67.03,66.74,67.03,271782.0,66.0714,66.289,66.0022,66.289,271782.0
2021-04-27 09:30:00,67.12,67.19,66.38,66.44,513636.0,66.378,66.4472,65.6462,65.7055,513636.0
2021-04-27 10:00:00,66.42,66.5,66.1,66.48,188764.0,65.6858,65.7649,65.3693,65.7451,188764.0
2021-04-27 10:30:00,66.47,66.52,66.05,66.39,93994.0,65.7352,65.7847,65.3198,65.6561,93994.0
2021-04-27 11:00:00,66.34,66.47,66.25,66.44,44624.0,65.6066,65.7352,65.5176,65.7055,44624.0
2021-04-27 11:30:00,66.46,66.6,66.41,66.55,59252.0,65.7253,65.8638,65.6759,65.8143,59252.0
2021-04-27 12:00:00,66.56,66.65,66.49,66.62,109474.0,65.8242,65.9132,65.755,65.8835,109474.0
2021-04-27 12:30:00,66.61,66.73,66.49,66.52,157738.0,65.8737,65.9923,65.755,65.7847,157738.0
2021-04-27 13:00:00,66.51,66.61,66.5,66.51,72596.0,65.7748,65.8737,65.7649,65.7748,72596.0
2021-04-27 13:30:00,66.53,66.6,66.46,66.47,36846.0,65.7945,65.8638,65.7253,65.7352,36846.0
2021-04-27 14:00:00,66.44,66.57,66.33,66.56,78740.0,65.7055,65.8341,65.5968,65.8242,78740.0
2021-04-27 14:30:00,66.55,66.6,66.49,66.52,81934.0,65.8143,65.8638,65.755,65.7847,81934.0
2021-04-27 15:00:00,66.45,66.57,66.38,66.51,35618.0,65.7154,65.8341,65.6462,65.7748,35618.0
2021-04-27 15:30:00,66.52,66.64,66.35,66.35,161704.0,65.7847,65.9033,65.6165,65.6165,161704.0
2021-04-28 09:30:00,66.31,66.63,65.8,66.62,367932.0,65.577,65.8934,65.0726,65.8835,367932.0
2021-04-28 10:00:00,66.62,66.69,66.38,66.38,162950.0,65.8835,65.9528,65.6462,65.6462,162950.0
2021-04-28 10:30:00,66.36,66.38,65.94,66.14,154106.0,65.6264,65.6462,65.2111,65.4089,154106.0
2021-04-28 11:00:00,66.14,66.22,65.92,66.09,47644.0,65.4089,65.488,65.1913,65.3594,47644.0
2021-04-28 11:30:00,66.08,66.22,65.81,65.83,169108.0,65.3495,65.488,65.0825,65.1023,169108.0
2021-04-28 12:00:00,65.83,66.03,65.73,66.0,134628.0,65.1023,65.3001,65.0034,65.2704,134628.0
2021-04-28 12:30:00,66.01,66.16,65.98,66.1,75314.0,65.2803,65.4286,65.2506,65.3693,75314.0
2021-04-28 13:00:00,66.12,66.14,66.05,66.14,50874.0,65.3891,65.4089,65.3198,65.4089,50874.0
2021-04-28 13:30:00,66.14,66.16,65.97,65.98,49392.0,65.4089,65.4286,65.2407,65.2506,49392.0
2021-04-28 14:00:00,66.0,66.38,65.8,66.06,304796.0,65.2704,65.6462,65.0726,65.3297,304796.0
2021-04-28 14:30:00,66.06,66.71,65.89,66.44,274134.0,65.3297,65.9726,65.1616,65.7055,274134.0
2021-04-28 15:00:00,66.46,66.49,65.91,66.21,158324.0,65.7253,65.755,65.1814,65.4781,158324.0
2021-04-28 15:30:00,66.19,66.26,65.79,65.89,248686.0,65.4583,65.5275,65.0627,65.1616,248686.0
2021-04-29 09:30:00,67.28,67.45,66.41,66.54,666672.0,66.5363,66.7044,65.6759,65.8044,666672.0
2021-04-29 10:00:00,66.47,66.56,66.14,66.33,177470.0,65.7352,65.8242,65.4089,65.5968,177470.0
2021-04-29 10:30:00,66.36,66.36,65.79,66.18,241828.0,65.6264,65.6264,65.0627,65.4484,241828.0
2021-04-29 11:00:00,66.16,66.33,66.08,66.19,234604.0,65.4286,65.5968,65.3495,65.4583,234604.0
2021-04-29 11:30:00,66.17,66.19,65.47,65.6,272224.0,65.4385,65.4583,64.7463,64.8748,272224.0
2021-04-29 12:00:00,65.55,65.59,65.17,65.5,169994.0,64.8254,64.8649,64.4496,64.7759,169994.0
2021-04-29 12:30:00,65.36,65.82,65.36,65.76,78076.0,64.6375,65.0924,64.6375,65.0331,78076.0
2021-04-29 13:00:00,65.76,66.02,65.61,66.01,117252.0,65.0331,65.2902,64.8847,65.2803,117252.0
2021-04-29 13:30:00,65.97,66.17,65.84,66.14,113458.0,65.2407,65.4385,65.1122,65.4089,113458.0
2021-04-29 14:00:00,66.17,66.35,66.07,66.29,78912.0,65.4385,65.6165,65.3396,65.5572,78912.0
2021-04-29 14:30:00,66.3,66.66,66.3,66.54,220132.0,65.5671,65.9231,65.5671,65.8044,220132.0
2021-04-29 15:00:00,66.58,66.67,66.36,66.38,84696.0,65.844,65.933,65.6264,65.6462,84696.0
2021-04-29 15:30:00,66.39,66.54,66.33,66.46,134076.0,65.6561,65.8044,65.5968,65.7253,134076.0
2021-04-30 09:30:00,65.46,65.98,65.38,65.97,234266.0,64.7364,65.2506,64.6573,65.2407,234266.0
2021-04-30 10:00:00,66.0,66.35,65.71,66.35,241024.0,65.2704,65.6165,64.9836,65.6165,241024.0
2021-04-30 10:30:00,66.36,66.45,65.91,65.92,232842.0,65.6264,65.7154,65.1814,65.1913,232842.0
2021-04-30 11:00:00,65.91,66.02,65.58,65.66,91198.0,65.1814,65.2902,64.855,64.9342,91198.0
2021-04-30 11:30:00,65.56,66.08,65.56,65.97,137150.0,64.8353,65.3495,64.8353,65.2407,137150.0
2021-04-30 12:00:00,65.99,66.1,65.88,65.94,78678.0,65.2605,65.3693,65.1517,65.2111,78678.0
2021-04-30 12:30:00,65.94,66.01,65.66,65.83,94418.0,65.2111,65.2803,64.9342,65.1023,94418.0
2021-04-30 13:00:00,65.82,65.91,65.7,65.84,117196.0,65.0924,65.1814,64.9737,65.1122,117196.0
2021-04-30 13:30:00,65.86,65.92,65.23,65.29,70784.0,65.1319,65.1913,64.5089,64.5683,70784.0
2021-04-30 14:00:00,65.33,65.57,65.3,65.55,120088.0,64.6078,64.8452,64.5781,64.8254,120088.0
2021-04-30 14:30:00,65.54,65.66,65.5,65.5,67730.0,64.8155,64.9342,64.7759,64.7759,67730.0
2021-04-30 15:00:00,65.55,65.69,65.29,65.61,100214.0,64.8254,64.9638,64.5683,64.8847,100214.0
2021-04-30 15:30:00,65.62,65.63,65.23,65.54,276670.0,64.8946,64.9045,64.5089,64.8155,276670.0
2021-05-03 09:30:00,66.06,66.06,65.45,65.69,385446.0,65.3297,65.3297,64.7265,64.9638,385446.0
2021-05-03 10:00:00,65.66,66.33,65.53,66.1,344784.0,64.9342,65.5968,64.8056,65.3693,344784.0
2021-05-03 10:30:00,66.14,66.23,65.33,65.36,427974.0,65.4089,65.4979,64.6078,64.6375,427974.0
2021-05-03 11:00:00,65.35,65.38,64.74,64.8,183184.0,64.6276,64.6573,64.0243,64.0837,183184.0
2021-05-03 11:30:00,64.81,65.19,64.78,65.08,171432.0,64.0936,64.4694,64.0639,64.3606,171432.0
2021-05-03 12:00:00,65.07,65.14,64.91,64.92,71722.0,64.3507,64.4199,64.1925,64.2023,71722.0
2021-05-03 12:30:00,64.9,64.91,64.7,64.88,90462.0,64.1826,64.1925,63.9848,64.1628,90462.0
2021-05-03 13:00:00,64.89,65.04,64.8,64.81,70824.0,64.1727,64.321,64.0837,64.0936,70824.0
2021-05-03 13:30:00,64.76,64.98,64.72,64.89,87688.0,64.0441,64.2617,64.0046,64.1727,87688.0
2021-05-03 14:00:00,64.95,65.1,64.94,65.03,126556.0,64.232,64.3804,64.2221,64.3111,126556.0
2021-05-03 14:30:00,65.05,65.14,64.98,65.08,136582.0,64.3309,64.4199,64.2617,64.3606,136582.0
2021-05-03 15:00:00,65.08,65.1,64.89,64.94,66344.0,64.3606,64.3804,64.1727,64.2221,66344.0
2021-05-03 15:30:00,64.93,64.94,64.71,64.89,229292.0,64.2122,64.2221,63.9947,64.1727,229292.0
2021-05-04 09:30:00,63.87,63.97,62.46,62.52,1177026.0,63.1639,63.2628,61.7695,61.8289,1177026.0
2021-05-04 10:00:00,62.54,62.62,62.08,62.55,720048.0,61.8487,61.9278,61.3937,61.8585,720048.0
2021-05-04 10:30:00,62.54,62.54,61.88,61.88,330564.0,61.8487,61.8487,61.1959,61.1959,330564.0
2021-05-04 11:00:00,61.93,62.08,61.35,61.68,386030.0,61.2454,61.3937,60.6718,60.9982,386030.0
2021-05-04 11:30:00,61.66,61.76,61.01,61.23,293172.0,60.9784,61.0773,60.3356,60.5531,293172.0
2021-05-04 12:00:00,61.2,61.65,61.15,61.58,140234.0,60.5235,60.9685,60.474,60.8993,140234.0
2021-05-04 12:30:00,61.58,61.58,61.18,61.3,87550.0,60.8993,60.8993,60.5037,60.6224,87550.0
2021-05-04 13:00:00,61.31,61.75,61.29,61.65,85798.0,60.6322,61.0674,60.6125,60.9685,85798.0
2021-05-04 13:30:00,61.58,61.77,61.44,61.53,48854.0,60.8993,61.0872,60.7608,60.8498,48854.0
2021-05-04 14:00:00,61.49,61.9,61.43,61.66,107048.0,60.8103,61.2157,60.7509,60.9784,107048.0
2021-05-04 14:30:00,61.7,62.05,61.7,61.96,100270.0,61.0179,61.3641,61.0179,61.2751,100270.0
2021-05-04 15:00:00,61.88,62.02,61.7,61.83,92958.0,61.1959,61.3344,61.0179,61.1465,92958.0
2021-05-04 15:30:00,61.85,62.53,61.77,62.53,375434.0,61.1663,61.8388,61.0872,61.8388,375434.0
2021-05-05 09:30:00,63.33,63.66,62.99,63.01,1226894.0,62.6299,62.9563,62.2937,62.3135,1226894.0
2021-05-05 10:00:00,63.01,63.01,62.44,62.9,255494.0,62.3135,62.3135,61.7498,62.2047,255494.0
2021-05-05 10:30:00,62.88,63.26,62.88,63.19,197160.0,62.1849,62.5607,62.1849,62.4915,197160.0
2021-05-05 11:00:00,63.19,63.3,63.01,63.05,103216.0,62.4915,62.6002,62.3135,62.353,103216.0
2021-05-05 11:30:00,63.09,63.33,63.09,63.31,59412.0,62.3926,62.6299,62.3926,62.6101,59412.0
2021-05-05 12:00:00,63.33,63.35,63.08,63.1,66570.0,62.6299,62.6497,62.3827,62.4025,66570.0
2021-05-05 12:30:00,63.13,63.15,62.76,62.79,81376.0,62.4321,62.4519,62.0662,62.0959,81376.0
2021-05-05 13:00:00,62.77,62.88,62.62,62.86,44856.0,62.0761,62.1849,61.9278,62.1651,44856.0
2021-05-05 13:30:00,62.9,63.02,62.77,62.81,86332.0,62.2047,62.3233,62.0761,62.1157,86332.0
2021-05-05 14:00:00,62.82,62.85,62.54,62.68,74412.0,62.1256,62.1552,61.8487,61.9871,74412.0
2021-05-05 14:30:00,62.67,62.8,62.52,62.53,111652.0,61.9772,62.1058,61.8289,61.8388,111652.0
2021-05-05 15:00:00,62.5,62.58,61.81,61.97,143542.0,61.8091,61.8882,61.1267,61.285,143542.0
2021-05-05 15:30:00,61.93,62.32,61.9,62.09,206110.0,61.2454,61.6311,61.2157,61.4036,206110.0
2021-05-06 09:30:00,62.01,62.23,61.46,61.5,411818.0,61.3245,61.5421,60.7806,60.8201,411818.0
2021-05-06 10:00:00,61.49,61.66,61.13,61.43,315176.0,60.8103,60.9784,60.4542,60.7509,315176.0
2021-05-06 10:30:00,61.35,62.03,61.34,61.83,208846.0,60.6718,61.3443,60.6619,61.1465,208846.0
2021-05-06 11:00:00,61.86,62.09,61.32,62.08,267154.0,61.1762,61.4036,60.6421,61.3937,267154.0
2021-05-06 11:30:00,62.09,62.74,62.05,62.58,286034.0,61.4036,62.0464,61.3641,61.8882,286034.0
2021-05-06 12:00:00,62.58,62.9,62.44,62.9,129984.0,61.8882,62.2047,61.7498,62.2047,129984.0
2021-05-06 12:30:00,62.9,62.98,62.69,62.73,127894.0,62.2047,62.2838,61.997,62.0366,127894.0
2021-05-06 13:00:00,62.69,62.82,62.32,62.43,91062.0,61.997,62.1256,61.6311,61.7399,91062.0
2021-05-06 13:30:00,62.41,62.57,62.05,62.09,83194.0,61.7201,61.8783,61.3641,61.4036,83194.0
2021-05-06 14:00:00,62.08,62.38,61.91,61.94,135444.0,61.3937,61.6904,61.2256,61.2553,135444.0
2021-05-06 14:30:00,61.92,62.24,61.85,62.02,142904.0,61.2355,61.552,61.1663,61.3344,142904.0
2021-05-06 15:00:00,62.04,62.45,61.94,62.37,162222.0,61.3542,61.7596,61.2553,61.6805,162222.0
2021-05-06 15:30:00,62.38,63.1,62.3,63.04,321178.0,61.6904,62.4025,61.6113,62.3431,321178.0
2021-05-07 09:30:00,64.18,64.47,63.67,64.14,544528.0,63.4705,63.7573,62.9662,63.431,544528.0
2021-05-07 10:00:00,64.23,65.0,64.0,64.64,249828.0,63.52,64.2815,63.2925,63.9254,249828.0
2021-05-07 10:30:00,64.73,64.92,64.42,64.65,103964.0,64.0144,64.2023,63.7079,63.9353,103964.0
2021-05-07 11:00:00,64.63,64.86,64.61,64.86,59922.0,63.9155,64.143,63.8958,64.143,59922.0
2021-05-07 11:30:00,64.86,64.9,64.66,64.82,150594.0,64.143,64.1826,63.9452,64.1034,150594.0
2021-05-07 12:00:00,64.72,64.74,64.35,64.36,110404.0,64.0046,64.0243,63.6386,63.6485,110404.0
2021-05-07 12:30:00,64.38,64.42,64.17,64.37,84430.0,63.6683,63.7079,63.4606,63.6584,84430.0
2021-05-07 13:00:00,64.35,64.35,63.88,63.88,84138.0,63.6386,63.6386,63.1738,63.1738,84138.0
2021-05-07 13:30:00,63.88,64.1,63.81,63.81,71612.0,63.1738,63.3914,63.1046,63.1046,71612.0
2021-05-07 14:00:00,63.8,64.06,63.63,64.03,94104.0,63.0947,63.3518,62.9266,63.3222,94104.0
2021-05-07 14:30:00,64.03,64.2,63.81,64.17,129166.0,63.3222,63.4903,63.1046,63.4606,129166.0
2021-05-07 15:00:00,64.17,64.42,64.11,64.24,105066.0,63.4606,63.7079,63.4013,63.5299,105066.0
2021-05-07 15:30:00,64.27,64.35,64.02,64.03,365928.0,63.5595,63.6386,63.3123,63.3222,365928.0
2021-05-10 09:30:00,63.51,63.58,62.25,62.41,503540.0,62.8079,62.8772,61.5619,61.7201,503540.0
2021-05-10 10:00:00,62.45,62.62,62.15,62.27,211502.0,61.7596,61.9278,61.463,61.5816,211502.0
2021-05-10 10:30:00,62.24,62.35,61.73,61.93,257284.0,61.552,61.6608,61.0476,61.2454,257284.0
2021-05-10 11:00:00,61.95,62.15,61.7,62.04,159372.0,61.2652,61.463,61.0179,61.3542,159372.0
2021-05-10 11:30:00,62.09,62.3,61.94,62.29,126890.0,61.4036,61.6113,61.2553,61.6014,126890.0
2021-05-10 12:00:00,62.32,62.52,62.24,62.29,115554.0,61.6311,61.8289,61.552,61.6014,115554.0
2021-05-10 12:30:00,62.29,62.31,62.08,62.12,110740.0,61.6014,61.6212,61.3937,61.4333,110740.0
2021-05-10 13:00:00,62.1,62.24,62.0,62.15,63984.0,61.4135,61.552,61.3146,61.463,63984.0
2021-05-10 13:30:00,62.04,62.1,61.77,61.86,132846.0,61.3542,61.4135,61.0872,61.1762,132846.0
2021-05-10 14:00:00,61.86,61.89,60.98,61.13,620266.0,61.1762,61.2058,60.3059,60.4542,620266.0
2021-05-10 14:30:00,61.1,61.23,60.87,61.02,245592.0,60.4246,60.5531,60.1971,60.3455,245592.0
2021-05-10 15:00:00,61.05,61.24,61.0,61.13,193230.0,60.3751,60.563,60.3257,60.4542,193230.0
2021-05-10 15:30:00,61.12,61.32,60.75,60.8,493110.0,60.4443,60.6421,60.0784,60.1279,493110.0
2021-05-11 09:30:00,58.53,60.0,58.3,60.0,764220.0,57.883,59.3367,57.6555,59.3367,764220.0
2021-05-11 10:00:00,60.02,60.05,59.05,59.1,363378.0,59.3565,59.3862,58.3972,58.4467,363378.0
2021-05-11 10:30:00,59.09,59.65,58.71,59.48,294256.0,58.4368,58.9906,58.061,58.8225,294256.0
2021-05-11 11:00:00,59.47,60.37,59.07,60.35,329108.0,58.8126,59.7026,58.417,59.6829,329108.0
2021-05-11 11:30:00,60.35,60.49,60.02,60.32,184866.0,59.6829,59.8213,59.3565,59.6532,184866.0
2021-05-11 12:00:00,60.35,60.61,60.21,60.25,121382.0,59.6829,59.94,59.5444,59.584,121382.0
2021-05-11 12:30:00,60.24,60.38,59.8,60.01,118960.0,59.5741,59.7125,59.1389,59.3466,118960.0
2021-05-11 13:00:00,60.0,60.8,59.99,60.73,189644.0,59.3367,60.1279,59.3268,60.0587,189644.0
2021-05-11 13:30:00,60.75,60.9,60.46,60.56,162152.0,60.0784,60.2268,59.7916,59.8905,162152.0
2021-05-11 14:00:00,60.62,60.95,60.28,60.94,187410.0,59.9499,60.2762,59.6136,60.2663,187410.0
2021-05-11 14:30:00,60.92,60.93,60.33,60.53,186786.0,60.2466,60.2564,59.6631,59.8609,186786.0
2021-05-11 15:00:00,60.53,60.94,60.35,60.8,206796.0,59.8609,60.2663,59.6829,60.1279,206796.0
2021-05-11 15:30:00,60.76,60.83,60.2,60.62,386020.0,60.0883,60.1576,59.5345,59.9499,386020.0
2021-05-12 09:30:00,58.74,59.63,58.64,58.94,460332.0,58.0907,58.9708,57.9918,58.2884,460332.0
2021-05-12 10:00:00,58.9,59.01,58.49,58.52,435334.0,58.2489,58.3577,57.8434,57.8731,435334.0
2021-05-12 10:30:00,58.5,58.66,57.88,58.1,488150.0,57.8533,58.0115,57.2402,57.4577,488150.0
2021-05-12 11:00:00,58.06,58.54,58.02,58.21,184330.0,57.4182,57.8929,57.3786,57.5665,184330.0
2021-05-12 11:30:00,58.18,58.21,57.62,57.67,163528.0,57.5368,57.5665,56.983,57.0325,163528.0
2021-05-12 12:00:00,57.65,57.94,57.37,57.74,312010.0,57.0127,57.2995,56.7358,57.1017,312010.0
2021-05-12 12:30:00,57.68,58.01,57.57,57.98,87352.0,57.0424,57.3687,56.9336,57.3391,87352.0
2021-05-12 13:00:00,57.98,58.35,57.79,57.83,116216.0,57.3391,57.705,57.1512,57.1907,116216.0
2021-05-12 13:30:00,57.8,57.93,57.63,57.71,127342.0,57.161,57.2896,56.9929,57.072,127342.0
2021-05-12 14:00:00,57.73,57.86,57.45,57.69,119294.0,57.0918,57.2204,56.8149,57.0523,119294.0
2021-05-12 14:30:00,57.75,58.2,57.66,57.89,239706.0,57.1116,57.5566,57.0226,57.2501,239706.0
2021-05-12 15:00:00,57.85,57.86,57.38,57.55,228312.0,57.2105,57.2204,56.7457,56.9138,228312.0
2021-05-12 15:30:00,57.56,57.84,57.19,57.52,514510.0,56.9237,57.2006,56.5578,56.8841,514510.0
2021-05-13 09:30:00,58.6,59.0,58.32,58.92,612944.0,57.9522,58.3478,57.6753,58.2687,612944.0
2021-05-13 10:00:00,58.96,59.41,58.92,59.05,321098.0,58.3082,58.7533,58.2687,58.3972,321098.0
2021-05-13 10:30:00,59.17,59.49,58.88,59.29,198308.0,58.5159,58.8324,58.2291,58.6346,198308.0
2021-05-13 11:00:00,59.33,59.35,58.33,58.38,265314.0,58.6741,58.6939,57.6852,57.7346,265314.0
2021-05-13 11:30:00,58.38,58.66,58.03,58.17,208750.0,57.7346,58.0115,57.3885,57.527,208750.0
2021-05-13 12:00:00,58.24,58.7,58.18,58.66,251540.0,57.5962,58.0511,57.5368,58.0115,251540.0
2021-05-13 12:30:00,58.67,58.82,58.12,58.17,130282.0,58.0214,58.1698,57.4775,57.527,130282.0
2021-05-13 13:00:00,58.18,58.4,57.82,57.93,385358.0,57.5368,57.7544,57.1808,57.2896,385358.0
2021-05-13 13:30:00,57.93,57.97,57.51,57.88,296478.0,57.2896,57.3292,56.8743,57.2402,296478.0
2021-05-13 14:00:00,57.88,58.69,57.88,58.6,253674.0,57.2402,58.0412,57.2402,57.9522,253674.0
2021-05-13 14:30:00,58.58,58.9,58.48,58.63,172866.0,57.9324,58.2489,57.8335,57.9819,172866.0
2021-05-13 15:00:00,58.67,58.9,58.48,58.74,213288.0,58.0214,58.2489,57.8335,58.0907,213288.0
2021-05-13 15:30:00,58.75,59.01,58.36,58.39,322816.0,58.1005,58.3577,57.7149,57.7445,322816.0
2021-05-14 09:30:00,59.59,59.91,59.4,59.91,1079204.0,58.9313,59.2477,58.7434,59.2477,1079204.0
2021-05-14 10:00:00,59.9,60.27,59.6,60.11,460246.0,59.2378,59.6037,58.9412,59.4455,460246.0
2021-05-14 10:30:00,60.16,60.45,60.08,60.43,292720.0,59.495,59.7818,59.4158,59.762,292720.0
2021-05-14 11:00:00,60.45,60.56,60.28,60.5,195634.0,59.7818,59.8905,59.6136,59.8312,195634.0
2021-05-14 11:30:00,60.49,60.6,60.44,60.47,121956.0,59.8213,59.9301,59.7719,59.8015,121956.0
2021-05-14 12:00:00,60.48,60.76,60.43,60.66,200464.0,59.8114,60.0883,59.762,59.9894,200464.0
2021-05-14 12:30:00,60.66,60.77,60.63,60.73,53072.0,59.9894,60.0982,59.9598,60.0587,53072.0
2021-05-14 13:00:00,60.74,60.8,60.69,60.8,71392.0,60.0685,60.1279,60.0191,60.1279,71392.0
2021-05-14 13:30:00,60.79,60.83,60.63,60.81,52278.0,60.118,60.1576,59.9598,60.1378,52278.0
2021-05-14 14:00:00,60.81,60.94,60.75,60.92,82418.0,60.1378,60.2663,60.0784,60.2466,82418.0
2021-05-14 14:30:00,60.92,61.32,60.92,61.24,193866.0,60.2466,60.6421,60.2466,60.563,193866.0
2021-05-14 15:00:00,61.24,61.24,61.02,61.09,221600.0,60.563,60.563,60.3455,60.4147,221600.0
2021-05-14 15:30:00,61.09,61.27,60.88,60.96,465898.0,60.4147,60.5927,60.207,60.2861,465898.0
2021-05-17 09:30:00,60.31,60.56,59.85,60.12,1047666.0,59.6433,59.8905,59.1884,59.4554,1047666.0
2021-05-17 10:00:00,60.0,60.34,59.63,59.99,246106.0,59.3367,59.673,58.9708,59.3268,246106.0
2021-05-17 10:30:00,59.97,60.43,59.83,60.09,120430.0,59.3071,59.762,59.1686,59.4257,120430.0
2021-05-17 11:00:00,60.17,60.18,59.63,59.84,144940.0,59.5048,59.5147,58.9708,59.1785,144940.0
2021-05-17 11:30:00,59.89,59.91,59.53,59.63,102610.0,59.2279,59.2477,58.8719,58.9708,102610.0
2021-05-17 12:00:00,59.59,59.76,59.45,59.69,280802.0,58.9313,59.0994,58.7928,59.0302,280802.0
2021-05-17 12:30:00,59.69,59.88,59.56,59.6,73942.0,59.0302,59.2181,58.9016,58.9412,73942.0
2021-05-17 13:00:00,59.62,59.7,59.29,59.43,135014.0,58.9609,59.04,58.6346,58.773,135014.0
2021-05-17 13:30:00,59.37,59.52,59.13,59.37,88222.0,58.7137,58.862,58.4763,58.7137,88222.0
2021-05-17 14:00:00,59.33,59.62,59.29,59.52,82846.0,58.6741,58.9609,58.6346,58.862,82846.0
2021-05-17 14:30:00,59.54,59.81,59.42,59.8,79426.0,58.8818,59.1488,58.7631,59.1389,79426.0
2021-05-17 15:00:00,59.8,60.1,59.7,59.75,179586.0,59.1389,59.4356,59.04,59.0895,179586.0
2021-05-17 15:30:00,59.76,60.23,59.74,60.21,222982.0,59.0994,59.5642,59.0796,59.5444,222982.0
2021-05-18 09:30:00,60.59,60.74,60.17,60.43,437464.0,59.9202,60.0685,59.5048,59.762,437464.0
2021-05-18 10:00:00,60.43,60.91,60.27,60.91,246178.0,59.762,60.2367,59.6037,60.2367,246178.0
2021-05-18 10:30:00,60.93,61.05,60.79,60.94,146280.0,60.2564,60.3751,60.118,60.2663,146280.0
2021-05-18 11:00:00,60.94,61.01,60.82,60.83,161210.0,60.2663,60.3356,60.1477,60.1576,161210.0
2021-05-18 11:30:00,60.84,60.85,60.44,60.46,254524.0,60.1674,60.1773,59.7719,59.7916,254524.0
2021-05-18 12:00:00,60.45,60.79,60.43,60.78,99830.0,59.7818,60.118,59.762,60.1081,99830.0
2021-05-18 12:30:00,60.79,60.85,60.66,60.71,62168.0,60.118,60.1773,59.9894,60.0389,62168.0
2021-05-18 13:00:00,60.71,60.78,60.58,60.78,72770.0,60.0389,60.1081,59.9103,60.1081,72770.0
2021-05-18 13:30:00,60.78,60.8,60.43,60.47,151110.0,60.1081,60.1279,59.762,59.8015,151110.0
2021-05-18 14:00:00,60.49,60.52,60.22,60.23,157038.0,59.8213,59.851,59.5543,59.5642,157038.0
2021-05-18 14:30:00,60.24,60.27,59.65,59.85,287004.0,59.5741,59.6037,58.9906,59.1884,287004.0
2021-05-18 15:00:00,59.92,60.16,59.88,60.15,122256.0,59.2576,59.495,59.2181,59.4851,122256.0
2021-05-18 15:30:00,60.14,60.28,59.32,59.36,386626.0,59.4752,59.6136,58.6642,58.7038,386626.0
2021-05-19 09:30:00,57.36,58.16,57.23,57.86,916562.0,56.7259,57.5171,56.5974,57.2204,916562.0
2021-05-19 10:00:00,57.84,58.37,57.54,58.29,625452.0,57.2006,57.7247,56.9039,57.6456,625452.0
2021-05-19 10:30:00,58.3,58.53,57.89,58.39,532756.0,57.6555,57.883,57.2501,57.7445,532756.0
2021-05-19 11:00:00,58.34,58.83,58.14,58.62,418924.0,57.6951,58.1797,57.4973,57.972,418924.0
2021-05-19 11:30:00,58.6,58.72,58.37,58.68,170058.0,57.9522,58.0709,57.7247,58.0313,170058.0
2021-05-19 12:00:00,58.59,59.0,58.52,58.89,316364.0,57.9423,58.3478,57.8731,58.239,316364.0
2021-05-19 12:30:00,58.92,59.02,58.75,58.83,181908.0,58.2687,58.3676,58.1005,58.1797,181908.0
2021-05-19 13:00:00,58.84,59.26,58.84,59.1,214776.0,58.1896,58.6049,58.1896,58.4467,214776.0
2021-05-19 13:30:00,59.11,59.13,58.82,58.95,121236.0,58.4566,58.4763,58.1698,58.2983,121236.0
2021-05-19 14:00:00,58.97,59.54,58.45,59.45,485266.0,58.3181,58.8818,57.8039,58.7928,485266.0
2021-05-19 14:30:00,59.46,59.66,58.71,58.81,437340.0,58.8027,59.0005,58.061,58.1599,437340.0
2021-05-19 15:00:00,58.82,59.47,58.61,59.36,371790.0,58.1698,58.8126,57.9621,58.7038,371790.0
2021-05-19 15:30:00,59.34,59.62,58.83,59.55,572604.0,58.684,58.9609,58.1797,58.8917,572604.0
2021-05-20 09:30:00,60.1,61.06,60.04,60.94,782700.0,59.4356,60.385,59.3763,60.2663,782700.0
2021-05-20 10:00:00,60.94,61.27,60.91,61.24,335900.0,60.2663,60.5927,60.2367,60.563,335900.0
2021-05-20 10:30:00,61.27,61.49,61.22,61.35,270644.0,60.5927,60.8103,60.5432,60.6718,270644.0
2021-05-20 11:00:00,61.35,61.71,61.29,61.7,344864.0,60.6718,61.0278,60.6125,61.0179,344864.0
2021-05-20 11:30:00,61.7,62.01,61.65,61.87,316968.0,61.0179,61.3245,60.9685,61.1861,316968.0
2021-05-20 12:00:00,61.87,61.87,61.57,61.62,359552.0,61.1861,61.1861,60.8894,60.9388,359552.0
2021-05-20 12:30:00,61.65,61.73,61.47,61.67,189432.0,60.9685,61.0476,60.7905,60.9883,189432.0
2021-05-20 13:00:00,61.65,61.91,61.61,61.87,159050.0,60.9685,61.2256,60.9289,61.1861,159050.0
2021-05-20 13:30:00,61.86,61.94,61.58,61.78,178240.0,61.1762,61.2553,60.8993,61.0971,178240.0
2021-05-20 14:00:00,61.8,61.88,61.71,61.88,113996.0,61.1168,61.1959,61.0278,61.1959,113996.0
2021-05-20 14:30:00,61.91,62.07,61.85,62.01,210128.0,61.2256,61.3838,61.1663,61.3245,210128.0
2021-05-20 15:00:00,62.01,62.16,61.87,62.16,310540.0,61.3245,61.4729,61.1861,61.4729,310540.0
2021-05-20 15:30:00,62.16,62.17,61.79,61.85,687736.0,61.4729,61.4827,61.1069,61.1663,687736.0
2021-05-21 09:30:00,62.45,62.6,61.84,62.36,720440.0,61.7596,61.908,61.1564,61.6706,720440.0
2021-05-21 10:00:00,62.35,62.4,61.76,61.79,449724.0,61.6608,61.7102,61.0773,61.1069,449724.0
2021-05-21 10:30:00,61.77,62.0,61.46,61.71,293830.0,61.0872,61.3146,60.7806,61.0278,293830.0
2021-05-21 11:00:00,61.72,61.83,61.38,61.39,294672.0,61.0377,61.1465,60.7015,60.7114,294672.0
2021-05-21 11:30:00,61.41,61.63,61.19,61.24,250752.0,60.7311,60.9487,60.5136,60.563,250752.0
2021-05-21 12:00:00,61.24,61.38,61.1,61.31,404932.0,60.563,60.7015,60.4246,60.6322,404932.0
2021-05-21 12:30:00,61.27,61.41,61.04,61.27,229970.0,60.5927,60.7311,60.3652,60.5927,229970.0
2021-05-21 13:00:00,61.26,61.35,61.13,61.35,129152.0,60.5828,60.6718,60.4542,60.6718,129152.0
2021-05-21 13:30:00,61.34,61.54,61.34,61.46,192242.0,60.6619,60.8597,60.6619,60.7806,192242.0
2021-05-21 14:00:00,61.47,61.62,61.29,61.32,334410.0,60.7905,60.9388,60.6125,60.6421,334410.0
2021-05-21 14:30:00,61.33,61.46,61.18,61.43,316016.0,60.652,60.7806,60.5037,60.7509,316016.0
2021-05-21 15:00:00,61.44,61.56,61.3,61.48,259550.0,60.7608,60.8795,60.6224,60.8004,259550.0
2021-05-21 15:30:00,61.48,61.48,61.01,61.14,722760.0,60.8004,60.8004,60.3356,60.4641,722760.0
2021-05-24 09:30:00,62.04,62.7,61.9,62.68,600644.0,61.3542,62.0069,61.2157,61.9871,600644.0
2021-05-24 10:00:00,62.69,63.21,62.69,63.17,386710.0,61.997,62.5112,61.997,62.4717,386710.0
2021-05-24 10:30:00,63.18,63.31,63.13,63.21,181564.0,62.4816,62.6101,62.4321,62.5112,181564.0
2021-05-24 11:00:00,63.22,63.35,63.15,63.26,152342.0,62.5211,62.6497,62.4519,62.5607,152342.0
2021-05-24 11:30:00,63.28,63.4,63.27,63.33,107682.0,62.5805,62.6991,62.5706,62.6299,107682.0
2021-05-24 12:00:00,63.33,63.44,63.18,63.21,140114.0,62.6299,62.7387,62.4816,62.5112,140114.0
2021-05-24 12:30:00,63.23,63.27,63.15,63.21,82522.0,62.531,62.5706,62.4519,62.5112,82522.0
2021-05-24 13:00:00,63.22,63.34,63.19,63.34,109136.0,62.5211,62.6398,62.4915,62.6398,109136.0
2021-05-24 13:30:00,63.34,63.45,63.34,63.38,97174.0,62.6398,62.7486,62.6398,62.6794,97174.0
2021-05-24 14:00:00,63.4,63.52,63.38,63.48,153102.0,62.6991,62.8178,62.6794,62.7783,153102.0
2021-05-24 14:30:00,63.49,63.64,63.49,63.59,138434.0,62.7881,62.9365,62.7881,62.887,138434.0
2021-05-24 15:00:00,63.58,63.62,63.47,63.49,158624.0,62.8772,62.9167,62.7684,62.7881,158624.0
2021-05-24 15:30:00,63.49,63.5,63.15,63.2,394208.0,62.7881,62.798,62.4519,62.5014,394208.0
2021-05-25 09:30:00,63.81,64.09,63.34,63.35,296147.0,63.1046,63.3815,62.6398,62.6497,296147.0
2021-05-25 10:00:00,63.34,63.56,63.3,63.51,108209.0,62.6398,62.8574,62.6002,62.8079,108209.0
2021-05-25 10:30:00,63.52,63.65,63.2,63.6,72539.0,62.8178,62.9464,62.5014,62.8969,72539.0
2021-05-25 11:00:00,63.6,63.62,63.09,63.16,278275.0,62.8969,62.9167,62.3926,62.4618,278275.0
2021-05-25 11:30:00,63.15,63.26,62.92,63.26,199458.0,62.4519,62.5607,62.2244,62.5607,199458.0
2021-05-25 12:00:00,63.25,63.34,63.18,63.24,97270.0,62.5508,62.6398,62.4816,62.5409,97270.0
2021-05-25 12:30:00,63.25,63.39,63.13,63.23,91436.0,62.5508,62.6893,62.4321,62.531,91436.0
2021-05-25 13:00:00,63.19,63.41,63.01,63.37,152347.0,62.4915,62.709,62.3135,62.6695,152347.0
2021-05-25 13:30:00,63.36,63.42,63.23,63.28,116181.0,62.6596,62.7189,62.531,62.5805,116181.0
2021-05-25 14:00:00,63.33,63.33,63.08,63.19,171221.0,62.6299,62.6299,62.3827,62.4915,171221.0
2021-05-25 14:30:00,63.17,63.35,63.15,63.28,113732.0,62.4717,62.6497,62.4519,62.5805,113732.0
2021-05-25 15:00:00,63.24,63.37,63.04,63.33,111572.0,62.5409,62.6695,62.3431,62.6299,111572.0
2021-05-25 15:30:00,63.3,63.39,63.14,63.37,266621.0,62.6002,62.6893,62.442,62.6695,266621.0
2021-05-26 09:30:00,63.64,63.85,63.44,63.53,425788.0,62.9365,63.1442,62.7387,62.8277,425788.0
2021-05-26 10:00:00,63.54,63.77,63.37,63.75,186170.0,62.8376,63.0651,62.6695,63.0453,186170.0
2021-05-26 10:30:00,63.76,63.89,63.71,63.86,141749.0,63.0552,63.1837,63.0057,63.1541,141749.0
2021-05-26 11:00:00,63.87,63.94,63.78,63.78,169893.0,63.1639,63.2332,63.0749,63.0749,169893.0
2021-05-26 11:30:00,63.78,63.92,63.6,63.9,137044.0,63.0749,63.2134,62.8969,63.1936,137044.0
2021-05-26 12:00:00,63.9,64.0,63.87,63.94,168308.0,63.1936,63.2925,63.1639,63.2332,168308.0
2021-05-26 12:30:00,63.93,63.96,63.86,63.9,52442.0,63.2233,63.253,63.1541,63.1936,52442.0
2021-05-26 13:00:00,63.9,64.0,63.74,63.8,123177.0,63.1936,63.2925,63.0354,63.0947,123177.0
2021-05-26 13:30:00,63.81,63.83,63.57,63.65,126011.0,63.1046,63.1244,62.8673,62.9464,126011.0
2021-05-26 14:00:00,63.65,63.86,63.64,63.81,70294.0,62.9464,63.1541,62.9365,63.1046,70294.0
2021-05-26 14:30:00,63.82,63.88,63.73,63.81,79683.0,63.1145,63.1738,63.0255,63.1046,79683.0
2021-05-26 15:00:00,63.8,63.85,63.67,63.8,82633.0,63.0947,63.1442,62.9662,63.0947,82633.0
2021-05-26 15:30:00,63.8,63.83,63.58,63.76,156985.0,63.0947,63.1244,62.8772,63.0552,156985.0
2021-05-27 09:30:00,63.63,63.69,63.28,63.38,276546.0,62.9266,62.9859,62.5805,62.6794,276546.0
2021-05-27 10:00:00,63.35,63.8,63.28,63.73,168878.0,62.6497,63.0947,62.5805,63.0255,168878.0
2021-05-27 10:30:00,63.74,63.97,63.56,63.64,171688.0,63.0354,63.2628,62.8574,62.9365,171688.0
2021-05-27 11:00:00,63.63,63.87,63.6,63.7,73588.0,62.9266,63.1639,62.8969,62.9958,73588.0
2021-05-27 11:30:00,63.69,63.88,63.59,63.85,97320.0,62.9859,63.1738,62.887,63.1442,97320.0
2021-05-27 12:00:00,63.84,63.89,63.77,63.8,41876.0,63.1343,63.1837,63.0651,63.0947,41876.0
2021-05-27 12:30:00,63.81,63.82,63.7,63.78,36507.0,63.1046,63.1145,62.9958,63.0749,36507.0
2021-05-27 13:00:00,63.81,63.87,63.76,63.76,53621.0,63.1046,63.1639,63.0552,63.0552,53621.0
2021-05-27 13:30:00,63.75,63.8,63.6,63.65,102181.0,63.0453,63.0947,62.8969,62.9464,102181.0
2021-05-27 14:00:00,63.65,63.67,63.33,63.48,113335.0,62.9464,62.9662,62.6299,62.7783,113335.0
2021-05-27 14:30:00,63.46,63.53,63.38,63.44,53901.0,62.7585,62.8277,62.6794,62.7387,53901.0
2021-05-27 15:00:00,63.46,63.46,63.29,63.39,80803.0,62.7585,62.7585,62.5904,62.6893,80803.0
2021-05-27 15:30:00,63.38,63.57,63.3,63.33,281447.0,62.6794,62.8673,62.6002,62.6299,281447.0
2021-05-28 09:30:00,63.81,64.14,63.76,63.99,837405.0,63.1046,63.431,63.0552,63.2826,837405.0
2021-05-28 10:00:00,63.99,64.07,63.74,63.76,210504.0,63.2826,63.3617,63.0354,63.0552,210504.0
2021-05-28 10:30:00,63.76,64.06,63.76,63.92,111213.0,63.0552,63.3518,63.0552,63.2134,111213.0
2021-05-28 11:00:00,63.93,64.04,63.86,63.99,81850.0,63.2233,63.3321,63.1541,63.2826,81850.0
2021-05-28 11:30:00,64.03,64.24,64.02,64.23,247753.0,63.3222,63.5299,63.3123,63.52,247753.0
2021-05-28 12:00:00,64.23,64.36,64.22,64.25,133015.0,63.52,63.6485,63.5101,63.5397,133015.0
2021-05-28 12:30:00,64.25,64.33,64.23,64.29,98860.0,63.5397,63.6189,63.52,63.5793,98860.0
2021-05-28 13:00:00,64.3,64.33,63.99,63.99,128390.0,63.5892,63.6189,63.2826,63.2826,128390.0
2021-05-28 13:30:00,63.99,64.09,63.84,63.9,102901.0,63.2826,63.3815,63.1343,63.1936,102901.0
2021-05-28 14:00:00,63.93,64.05,63.85,64.05,97600.0,63.2233,63.342,63.1442,63.342,97600.0
2021-05-28 14:30:00,64.04,64.13,64.0,64.08,49539.0,63.3321,63.4211,63.2925,63.3716,49539.0
2021-05-28 15:00:00,64.07,64.07,63.89,63.99,109439.0,63.3617,63.3617,63.1837,63.2826,109439.0
2021-05-28 15:30:00,63.99,64.05,63.62,63.69,531371.0,63.2826,63.342,62.9167,62.9859,531371.0
2021-06-01 09:30:00,64.26,64.45,63.83,63.99,483629.0,63.5496,63.7375,63.1244,63.2826,483629.0
2021-06-01 10:00:00,64.0,64.06,63.12,63.41,322214.0,63.2925,63.3518,62.4222,62.709,322214.0
2021-06-01 10:30:00,63.45,63.55,62.79,63.0,225977.0,62.7486,62.8475,62.0959,62.3036,225977.0
2021-06-01 11:00:00,62.98,63.32,62.88,63.31,154000.0,62.2838,62.62,62.1849,62.6101,154000.0
2021-06-01 11:30:00,63.29,63.45,63.25,63.4,97683.0,62.5904,62.7486,62.5508,62.6991,97683.0
2021-06-01 12:00:00,63.41,63.45,63.22,63.42,205510.0,62.709,62.7486,62.5211,62.7189,205510.0
2021-06-01 12:30:00,63.41,63.55,63.37,63.44,58057.0,62.709,62.8475,62.6695,62.7387,58057.0
2021-06-01 13:00:00,63.38,63.38,63.19,63.32,42432.0,62.6794,62.6794,62.4915,62.62,42432.0
2021-06-01 13:30:00,63.3,63.43,63.28,63.43,83723.0,62.6002,62.7288,62.5805,62.7288,83723.0
2021-06-01 14:00:00,63.4,63.52,63.35,63.49,36907.0,62.6991,62.8178,62.6497,62.7881,36907.0
2021-06-01 14:30:00,63.47,63.7,63.46,63.66,118810.0,62.7684,62.9958,62.7585,62.9563,118810.0
2021-06-01 15:00:00,63.68,63.68,63.48,63.48,82117.0,62.976,62.976,62.7783,62.7783,82117.0
2021-06-01 15:30:00,63.48,63.49,63.26,63.29,168222.0,62.7783,62.7881,62.5607,62.5904,168222.0
2021-06-02 09:30:00,63.47,63.84,63.33,63.57,366668.0,62.7684,63.1343,62.6299,62.8673,366668.0
2021-06-02 10:00:00,63.56,63.77,63.38,63.76,189140.0,62.8574,63.0651,62.6794,63.0552,189140.0
2021-06-02 10:30:00,63.76,63.87,63.54,63.61,121102.0,63.0552,63.1639,62.8376,62.9068,121102.0
2021-06-02 11:00:00,63.61,63.75,63.56,63.74,175824.0,62.9068,63.0453,62.8574,63.0354,175824.0
2021-06-02 11:30:00,63.74,63.82,63.69,63.73,59750.0,63.0354,63.1145,62.9859,63.0255,59750.0
2021-06-02 12:00:00,63.73,63.73,63.37,63.44,135820.0,63.0255,63.0255,62.6695,62.7387,135820.0
2021-06-02 12:30:00,63.43,63.54,63.37,63.49,67936.0,62.7288,62.8376,62.6695,62.7881,67936.0
2021-06-02 13:00:00,63.49,63.54,63.05,63.13,106714.0,62.7881,62.8376,62.353,62.4321,106714.0
2021-06-02 13:30:00,63.13,63.25,62.97,63.11,97832.0,62.4321,62.5508,62.2739,62.4123,97832.0
2021-06-02 14:00:00,63.09,63.17,62.87,63.13,135342.0,62.3926,62.4717,62.175,62.4321,135342.0
2021-06-02 14:30:00,63.12,63.2,63.06,63.19,68028.0,62.4222,62.5014,62.3629,62.4915,68028.0
2021-06-02 15:00:00,63.17,63.26,63.09,63.21,39365.0,62.4717,62.5607,62.3926,62.5112,39365.0
2021-06-02 15:30:00,63.23,63.56,63.15,63.53,142670.0,62.531,62.8574,62.4519,62.8277,142670.0
2021-06-03 09:30:00,62.42,62.53,61.57,61.9,420037.0,61.73,61.8388,60.8894,61.2157,420037.0
2021-06-03 10:00:00,61.89,62.38,61.84,62.06,201624.0,61.2058,61.6904,61.1564,61.374,201624.0
2021-06-03 10:30:00,62.0,62.63,61.75,62.63,210381.0,61.3146,61.9377,61.0674,61.9377,210381.0
2021-06-03 11:00:00,62.64,62.93,62.45,62.52,311890.0,61.9475,62.2343,61.7596,61.8289,311890.0
2021-06-03 11:30:00,62.55,62.6,62.18,62.37,140925.0,61.8585,61.908,61.4926,61.6805,140925.0
2021-06-03 12:00:00,62.39,62.56,62.23,62.44,127938.0,61.7003,61.8684,61.5421,61.7498,127938.0
2021-06-03 12:30:00,62.41,62.66,62.31,62.66,57925.0,61.7201,61.9673,61.6212,61.9673,57925.0
2021-06-03 13:00:00,62.65,62.77,62.35,62.75,132353.0,61.9574,62.0761,61.6608,62.0563,132353.0
2021-06-03 13:30:00,62.73,62.79,62.43,62.53,105770.0,62.0366,62.0959,61.7399,61.8388,105770.0
2021-06-03 14:00:00,62.54,62.6,62.34,62.34,52711.0,61.8487,61.908,61.6509,61.6509,52711.0
2021-06-03 14:30:00,62.38,62.44,62.22,62.24,60269.0,61.6904,61.7498,61.5322,61.552,60269.0
2021-06-03 15:00:00,62.23,62.39,62.19,62.33,66761.0,61.5421,61.7003,61.5025,61.641,66761.0
2021-06-03 15:30:00,62.37,62.42,62.11,62.17,193668.0,61.6805,61.73,61.4234,61.4827,193668.0
2021-06-04 09:30:00,62.93,63.78,62.87,63.74,662157.0,62.2343,63.0749,62.175,63.0354,662157.0
2021-06-04 10:00:00,63.74,64.19,63.74,63.96,319671.0,63.0354,63.4804,63.0354,63.253,319671.0
2021-06-04 10:30:00,64.01,64.24,63.94,64.08,150458.0,63.3024,63.5299,63.2332,63.3716,150458.0
2021-06-04 11:00:00,64.08,64.37,64.03,64.34,138737.0,63.3716,63.6584,63.3222,63.6288,138737.0
2021-06-04 11:30:00,64.34,64.34,64.2,64.25,88912.0,63.6288,63.6288,63.4903,63.5397,88912.0
2021-06-04 12:00:00,64.26,64.31,64.18,64.26,81122.0,63.5496,63.5991,63.4705,63.5496,81122.0
2021-06-04 12:30:00,64.26,64.35,64.22,64.28,45235.0,63.5496,63.6386,63.5101,63.5694,45235.0
2021-06-04 13:00:00,64.28,64.33,64.23,64.27,47371.0,63.5694,63.6189,63.52,63.5595,47371.0
2021-06-04 13:30:00,64.28,64.44,64.28,64.42,95474.0,63.5694,63.7276,63.5694,63.7079,95474.0
2021-06-04 14:00:00,64.42,64.48,64.4,64.42,64425.0,63.7079,63.7672,63.6881,63.7079,64425.0
2021-06-04 14:30:00,64.42,64.5,64.41,64.41,78923.0,63.7079,63.787,63.698,63.698,78923.0
2021-06-04 15:00:00,64.42,64.44,64.33,64.35,93779.0,63.7079,63.7276,63.6189,63.6386,93779.0
2021-06-04 15:30:00,64.35,64.5,64.25,64.36,350128.0,63.6386,63.787,63.5397,63.6485,350128.0
2021-06-07 09:30:00,64.07,64.32,63.93,64.22,365990.0,63.3617,63.609,63.2233,63.5101,365990.0
2021-06-07 10:00:00,64.2,64.26,63.85,64.06,189975.0,63.4903,63.5496,63.1442,63.3518,189975.0
2021-06-07 10:30:00,64.06,64.2,63.92,64.2,198956.0,63.3518,63.4903,63.2134,63.4903,198956.0
2021-06-07 11:00:00,64.22,64.22,63.94,63.96,212412.0,63.5101,63.5101,63.2332,63.253,212412.0
2021-06-07 11:30:00,63.95,64.11,63.89,64.11,83657.0,63.2431,63.4013,63.1837,63.4013,83657.0
2021-06-07 12:00:00,64.1,64.3,64.1,64.26,62437.0,63.3914,63.5892,63.3914,63.5496,62437.0
2021-06-07 12:30:00,64.26,64.32,64.2,64.27,45343.0,63.5496,63.609,63.4903,63.5595,45343.0
2021-06-07 13:00:00,64.27,64.34,64.12,64.17,60565.0,63.5595,63.6288,63.4112,63.4606,60565.0
2021-06-07 13:30:00,64.18,64.22,64.03,64.1,114838.0,63.4705,63.5101,63.3222,63.3914,114838.0
2021-06-07 14:00:00,64.08,64.29,64.08,64.26,30505.0,63.3716,63.5793,63.3716,63.5496,30505.0
2021-06-07 14:30:00,64.27,64.51,64.23,64.46,91433.0,63.5595,63.7969,63.52,63.7474,91433.0
2021-06-07 15:00:00,64.46,64.73,64.44,64.66,152995.0,63.7474,64.0144,63.7276,63.9452,152995.0
2021-06-07 15:30:00,64.69,64.73,64.49,64.7,229186.0,63.9749,64.0144,63.7771,63.9848,229186.0
2021-06-08 09:30:00,65.4,65.74,64.96,65.02,385442.0,64.677,65.0133,64.2419,64.3012,385442.0
2021-06-08 10:00:00,65.01,65.16,64.88,64.93,238373.0,64.2913,64.4397,64.1628,64.2122,238373.0
2021-06-08 10:30:00,64.9,65.01,64.64,64.72,179991.0,64.1826,64.2913,63.9254,64.0046,179991.0
2021-06-08 11:00:00,64.71,64.87,64.11,64.37,320488.0,63.9947,64.1529,63.4013,63.6584,320488.0
2021-06-08 11:30:00,64.36,64.57,64.22,64.51,208104.0,63.6485,63.8562,63.5101,63.7969,208104.0
2021-06-08 12:00:00,64.47,64.72,64.46,64.66,54745.0,63.7573,64.0046,63.7474,63.9452,54745.0
2021-06-08 12:30:00,64.68,64.86,64.67,64.86,65936.0,63.965,64.143,63.9551,64.143,65936.0
2021-06-08 13:00:00,64.87,64.87,64.63,64.68,60474.0,64.1529,64.1529,63.9155,63.965,60474.0
2021-06-08 13:30:00,64.6,64.79,64.6,64.65,58311.0,63.8859,64.0738,63.8859,63.9353,58311.0
2021-06-08 14:00:00,64.66,64.76,64.6,64.74,53985.0,63.9452,64.0441,63.8859,64.0243,53985.0
2021-06-08 14:30:00,64.75,64.96,64.75,64.93,69164.0,64.0342,64.2419,64.0342,64.2122,69164.0
2021-06-08 15:00:00,64.93,65.0,64.81,64.84,94546.0,64.2122,64.2815,64.0936,64.1232,94546.0
2021-06-08 15:30:00,64.83,64.89,64.72,64.73,135468.0,64.1133,64.1727,64.0046,64.0144,135468.0
2021-06-09 09:30:00,65.32,65.62,65.07,65.3,928702.0,64.5979,64.8946,64.3507,64.5781,928702.0
2021-06-09 10:00:00,65.31,65.4,64.89,65.17,106674.0,64.588,64.677,64.1727,64.4496,106674.0
2021-06-09 10:30:00,65.19,65.26,65.0,65.11,99643.0,64.4694,64.5386,64.2815,64.3902,99643.0
2021-06-09 11:00:00,65.06,65.26,65.06,65.14,54354.0,64.3408,64.5386,64.3408,64.4199,54354.0
2021-06-09 11:30:00,65.14,65.14,64.81,64.94,52470.0,64.4199,64.4199,64.0936,64.2221,52470.0
2021-06-09 12:00:00,64.91,65.19,64.89,65.19,41249.0,64.1925,64.4694,64.1727,64.4694,41249.0
2021-06-09 12:30:00,65.2,65.28,65.18,65.28,63524.0,64.4792,64.5584,64.4595,64.5584,63524.0
2021-06-09 13:00:00,65.29,65.35,65.24,65.28,42883.0,64.5683,64.6276,64.5188,64.5584,42883.0
2021-06-09 13:30:00,65.27,65.35,65.17,65.2,47526.0,64.5485,64.6276,64.4496,64.4792,47526.0
2021-06-09 14:00:00,65.23,65.27,65.15,65.25,22588.0,64.5089,64.5485,64.4298,64.5287,22588.0
2021-06-09 14:30:00,65.24,65.26,65.01,65.02,44205.0,64.5188,64.5386,64.2913,64.3012,44205.0
2021-06-09 15:00:00,65.01,65.05,64.85,64.85,83624.0,64.2913,64.3309,64.1331,64.1331,83624.0
2021-06-09 15:30:00,64.84,64.92,64.73,64.79,114255.0,64.1232,64.2023,64.0144,64.0738,114255.0
2021-06-10 09:30:00,64.94,66.19,64.78,65.99,347989.0,64.2221,65.4583,64.0639,65.2605,347989.0
2021-06-10 10:00:00,66.0,66.15,65.81,65.89,119402.0,65.2704,65.4187,65.0825,65.1616,119402.0
2021-06-10 10:30:00,65.92,66.0,64.9,65.28,234365.0,65.1913,65.2704,64.1826,64.5584,234365.0
2021-06-10 11:00:00,65.26,65.65,65.11,65.65,121841.0,64.5386,64.9243,64.3902,64.9243,121841.0
2021-06-10 11:30:00,65.65,65.8,65.55,65.77,88160.0,64.9243,65.0726,64.8254,65.0429,88160.0
2021-06-10 12:00:00,65.8,65.88,65.72,65.76,89753.0,65.0726,65.1517,64.9935,65.0331,89753.0
2021-06-10 12:30:00,65.76,66.01,65.74,66.0,59854.0,65.0331,65.2803,65.0133,65.2704,59854.0
2021-06-10 13:00:00,66.0,66.02,65.89,65.93,38597.0,65.2704,65.2902,65.1616,65.2012,38597.0
2021-06-10 13:30:00,65.92,66.14,65.8,66.13,62686.0,65.1913,65.4089,65.0726,65.399,62686.0
2021-06-10 14:00:00,66.13,66.14,65.97,65.97,94283.0,65.399,65.4089,65.2407,65.2407,94283.0
2021-06-10 14:30:00,65.99,66.12,65.92,66.12,46489.0,65.2605,65.3891,65.1913,65.3891,46489.0
2021-06-10 15:00:00,66.12,66.13,65.93,66.04,84150.0,65.3891,65.399,65.2012,65.31,84150.0
2021-06-10 15:30:00,66.04,66.18,65.89,66.12,187009.0,65.31,65.4484,65.1616,65.3891,187009.0
2021-06-11 09:30:00,66.15,66.39,65.98,66.17,267067.0,65.4187,65.6561,65.2506,65.4385,267067.0
2021-06-11 10:00:00,66.24,66.38,66.15,66.31,127920.0,65.5077,65.6462,65.4187,65.577,127920.0
2021-06-11 10:30:00,66.31,66.35,65.96,66.1,115113.0,65.577,65.6165,65.2308,65.3693,115113.0
2021-06-11 11:00:00,66.07,66.28,65.89,66.25,107852.0,65.3396,65.5473,65.1616,65.5176,107852.0
2021-06-11 11:30:00,66.25,66.26,66.08,66.13,53494.0,65.5176,65.5275,65.3495,65.399,53494.0
2021-06-11 12:00:00,66.13,66.2,66.06,66.08,62716.0,65.399,65.4682,65.3297,65.3495,62716.0
2021-06-11 12:30:00,66.07,66.16,66.04,66.16,63486.0,65.3396,65.4286,65.31,65.4286,63486.0
2021-06-11 13:00:00,66.14,66.15,66.03,66.13,30703.0,65.4089,65.4187,65.3001,65.399,30703.0
2021-06-11 13:30:00,66.12,66.24,66.11,66.2,29996.0,65.3891,65.5077,65.3792,65.4682,29996.0
2021-06-11 14:00:00,66.21,66.33,66.21,66.31,77049.0,65.4781,65.5968,65.4781,65.577,77049.0
2021-06-11 14:30:00,66.32,66.36,66.26,66.3,34696.0,65.5869,65.6264,65.5275,65.5671,34696.0
2021-06-11 15:00:00,66.3,66.3,66.16,66.23,95287.0,65.5671,65.5671,65.4286,65.4979,95287.0
2021-06-11 15:30:00,66.24,66.49,66.18,66.48,123241.0,65.5077,65.755,65.4484,65.7451,123241.0
2021-06-14 09:30:00,66.67,66.95,66.2,66.79,331924.0,65.933,66.2099,65.4682,66.0517,331924.0
2021-06-14 10:00:00,66.8,66.82,66.42,66.56,145746.0,66.0616,66.0813,65.6858,65.8242,145746.0
2021-06-14 10:30:00,66.51,66.73,66.43,66.73,68443.0,65.7748,65.9923,65.6956,65.9923,68443.0
2021-06-14 11:00:00,66.72,66.88,66.67,66.88,63021.0,65.9824,66.1407,65.933,66.1407,63021.0
2021-06-14 11:30:00,66.89,66.92,66.75,66.91,74439.0,66.1506,66.1802,66.0121,66.1703,74439.0
2021-06-14 12:00:00,66.91,67.1,66.86,66.99,85550.0,66.1703,66.3582,66.1209,66.2495,85550.0
2021-06-14 12:30:00,66.99,66.99,66.92,66.98,45434.0,66.2495,66.2495,66.1802,66.2396,45434.0
2021-06-14 13:00:00,66.98,67.06,66.95,67.01,42649.0,66.2396,66.3187,66.2099,66.2692,42649.0
2021-06-14 13:30:00,67.02,67.2,67.0,67.14,83449.0,66.2791,66.4571,66.2593,66.3978,83449.0
2021-06-14 14:00:00,67.16,67.19,67.06,67.06,62682.0,66.4176,66.4472,66.3187,66.3187,62682.0
2021-06-14 14:30:00,67.06,67.21,67.05,67.13,38389.0,66.3187,66.467,66.3088,66.3879,38389.0
2021-06-14 15:00:00,67.12,67.22,67.02,67.22,89562.0,66.378,66.4769,66.2791,66.4769,89562.0
2021-06-14 15:30:00,67.22,67.73,67.16,67.73,406263.0,66.4769,66.9813,66.4176,66.9813,406263.0
2021-06-15 09:30:00,67.62,67.75,67.18,67.51,291861.0,66.8725,67.0011,66.4374,66.7637,291861.0
2021-06-15 10:00:00,67.53,67.57,67.13,67.17,149565.0,66.7835,66.823,66.3879,66.4275,149565.0
2021-06-15 10:30:00,67.16,67.28,67.06,67.16,91226.0,66.4176,66.5363,66.3187,66.4176,91226.0
2021-06-15 11:00:00,67.14,67.29,67.01,67.05,75420.0,66.3978,66.5461,66.2692,66.3088,75420.0
2021-06-15 11:30:00,67.05,67.12,66.84,67.11,73262.0,66.3088,66.378,66.1011,66.3681,73262.0
2021-06-15 12:00:00,67.12,67.19,67.11,67.18,52526.0,66.378,66.4472,66.3681,66.4374,52526.0
2021-06-15 12:30:00,67.15,67.18,66.88,66.95,73798.0,66.4077,66.4374,66.1407,66.2099,73798.0
2021-06-15 13:00:00,66.95,66.96,66.8,66.87,70335.0,66.2099,66.2198,66.0616,66.1308,70335.0
2021-06-15 13:30:00,66.87,67.0,66.87,66.96,28216.0,66.1308,66.2593,66.1308,66.2198,28216.0
2021-06-15 14:00:00,66.97,67.03,66.69,66.82,98746.0,66.2297,66.289,65.9528,66.0813,98746.0
2021-06-15 14:30:00,66.8,66.85,66.66,66.82,23136.0,66.0616,66.111,65.9231,66.0813,23136.0
2021-06-15 15:00:00,66.81,66.85,66.61,66.73,59478.0,66.0714,66.111,65.8737,65.9923,59478.0
2021-06-15 15:30:00,66.73,67.01,66.59,66.83,268492.0,65.9923,66.2692,65.8539,66.0912,268492.0
2021-06-16 09:30:00,67.05,67.41,67.0,67.34,237342.0,66.3088,66.6648,66.2593,66.5956,237342.0
2021-06-16 10:00:00,67.35,67.48,67.26,67.36,105249.0,66.6055,66.734,66.5165,66.6154,105249.0
2021-06-16 10:30:00,67.34,67.35,67.05,67.17,63546.0,66.5956,66.6055,66.3088,66.4275,63546.0
2021-06-16 11:00:00,67.15,67.18,66.98,67.06,95203.0,66.4077,66.4374,66.2396,66.3187,95203.0
2021-06-16 11:30:00,67.06,67.08,66.82,66.83,77783.0,66.3187,66.3385,66.0813,66.0912,77783.0
2021-06-16 12:00:00,66.84,66.87,66.37,66.51,147286.0,66.1011,66.1308,65.6363,65.7748,147286.0
2021-06-16 12:30:00,66.52,66.76,66.52,66.75,69091.0,65.7847,66.022,65.7847,66.0121,69091.0
2021-06-16 13:00:00,66.75,66.86,66.71,66.74,43014.0,66.0121,66.1209,65.9726,66.0022,43014.0
2021-06-16 13:30:00,66.73,66.97,66.64,66.74,123361.0,65.9923,66.2297,65.9033,66.0022,123361.0
2021-06-16 14:00:00,66.68,66.73,65.23,65.89,684566.0,65.9429,65.9923,64.5089,65.1616,684566.0
2021-06-16 14:30:00,65.85,65.98,64.99,65.81,604179.0,65.1221,65.2506,64.2716,65.0825,604179.0
2021-06-16 15:00:00,65.8,66.76,65.73,66.54,368680.0,65.0726,66.022,65.0034,65.8044,368680.0
2021-06-16 15:30:00,66.56,66.87,66.3,66.35,232630.0,65.8242,66.1308,65.5671,65.6165,232630.0
2021-06-17 09:30:00,65.97,66.9,65.95,66.82,264704.0,65.2407,66.1605,65.221,66.0813,264704.0
2021-06-17 10:00:00,66.84,67.5,66.75,67.45,207322.0,66.1011,66.7538,66.0121,66.7044,207322.0
2021-06-17 10:30:00,67.48,67.81,67.41,67.56,261770.0,66.734,67.0604,66.6648,66.8132,261770.0
2021-06-17 11:00:00,67.57,68.13,67.53,68.11,193790.0,66.823,67.3769,66.7835,67.3571,193790.0
2021-06-17 11:30:00,68.14,68.39,67.88,67.91,222929.0,67.3867,67.634,67.1296,67.1593,222929.0
2021-06-17 12:00:00,67.93,68.02,67.24,67.3,195249.0,67.1791,67.2681,66.4967,66.556,195249.0
2021-06-17 12:30:00,67.27,67.66,67.16,67.59,137631.0,66.5264,66.9121,66.4176,66.8428,137631.0
2021-06-17 13:00:00,67.61,68.14,67.61,68.13,139420.0,66.8626,67.3867,66.8626,67.3769,139420.0
2021-06-17 13:30:00,68.14,68.36,68.1,68.17,134724.0,67.3867,67.6043,67.3472,67.4164,134724.0
2021-06-17 14:00:00,68.18,68.29,68.03,68.28,110212.0,67.4263,67.5351,67.278,67.5252,110212.0
2021-06-17 14:30:00,68.27,68.28,68.08,68.13,71787.0,67.5153,67.5252,67.3274,67.3769,71787.0
2021-06-17 15:00:00,68.18,68.44,68.05,68.34,161954.0,67.4263,67.6834,67.2977,67.5845,161954.0
2021-06-17 15:30:00,68.34,68.46,68.01,68.05,274861.0,67.5845,67.7032,67.2582,67.2977,274861.0
2021-06-18 09:30:00,67.37,67.86,67.01,67.55,600738.0,66.6253,67.1098,66.2692,66.8033,600738.0
2021-06-18 10:00:00,67.51,67.69,67.25,67.61,297527.0,66.7637,66.9417,66.5066,66.8626,297527.0
2021-06-18 10:30:00,67.6,67.78,67.2,67.33,134001.0,66.8527,67.0307,66.4571,66.5857,134001.0
2021-06-18 11:00:00,67.31,67.47,66.75,66.76,252978.0,66.5659,66.7242,66.0121,66.022,252978.0
2021-06-18 11:30:00,66.73,67.18,66.69,67.08,167286.0,65.9923,66.4374,65.9528,66.3385,167286.0
2021-06-18 12:00:00,67.09,67.45,67.02,67.45,120108.0,66.3484,66.7044,66.2791,66.7044,120108.0
2021-06-18 12:30:00,67.46,67.46,67.17,67.39,82038.0,66.7143,66.7143,66.4275,66.645,82038.0
2021-06-18 13:00:00,67.39,67.64,67.29,67.29,102312.0,66.645,66.8923,66.5461,66.5461,102312.0
2021-06-18 13:30:00,67.31,67.45,67.16,67.33,100654.0,66.5659,66.7044,66.4176,66.5857,100654.0
2021-06-18 14:00:00,67.32,67.54,67.23,67.32,112842.0,66.5758,66.7934,66.4868,66.5758,112842.0
2021-06-18 14:30:00,67.33,67.4,66.9,66.95,123346.0,66.5857,66.6549,66.1605,66.2099,123346.0
2021-06-18 15:00:00,66.93,67.4,66.82,67.33,193485.0,66.1901,66.6549,66.0813,66.5857,193485.0
2021-06-18 15:30:00,67.32,67.47,66.86,66.96,243751.0,66.5758,66.7242,66.1209,66.2198,243751.0
2021-06-21 09:30:00,67.07,67.23,66.17,67.11,1297581.0,66.3286,66.4868,65.4385,66.3681,1297581.0
2021-06-21 10:00:00,67.12,67.32,66.7,66.95,347701.0,66.378,66.5758,65.9627,66.2099,347701.0
2021-06-21 10:30:00,66.95,67.67,66.92,67.51,201686.0,66.2099,66.9219,66.1802,66.7637,201686.0
2021-06-21 11:00:00,67.51,67.83,67.5,67.58,336245.0,66.7637,67.0802,66.7538,66.8329,336245.0
2021-06-21 11:30:00,67.61,67.73,67.46,67.65,95086.0,66.8626,66.9813,66.7143,66.9022,95086.0
2021-06-21 12:00:00,67.66,67.75,67.54,67.66,43418.0,66.9121,67.0011,66.7934,66.9121,43418.0
2021-06-21 12:30:00,67.68,67.78,67.59,67.59,97537.0,66.9318,67.0307,66.8428,66.8428,97537.0
2021-06-21 13:00:00,67.6,67.7,67.51,67.63,96824.0,66.8527,66.9516,66.7637,66.8824,96824.0
2021-06-21 13:30:00,67.65,67.94,67.65,67.87,98089.0,66.9022,67.189,66.9022,67.1197,98089.0
2021-06-21 14:00:00,67.85,67.89,67.75,67.87,69474.0,67.1,67.1395,67.0011,67.1197,69474.0
2021-06-21 14:30:00,67.86,67.86,67.65,67.79,133437.0,67.1098,67.1098,66.9022,67.0406,133437.0
2021-06-21 15:00:00,67.82,67.84,67.5,67.61,167346.0,67.0703,67.0901,66.7538,66.8626,167346.0
2021-06-21 15:30:00,67.62,67.87,67.58,67.79,186380.0,66.8725,67.1197,66.8329,67.0406,186380.0
2021-06-22 09:30:00,67.74,68.24,67.61,67.93,286099.0,66.9912,67.4856,66.8626,67.1791,286099.0
2021-06-22 10:00:00,67.98,68.23,67.77,68.19,171504.0,67.2285,67.4758,67.0208,67.4362,171504.0
2021-06-22 10:30:00,68.19,68.36,68.0,68.22,179023.0,67.4362,67.6043,67.2483,67.4659,179023.0
2021-06-22 11:00:00,68.23,68.65,68.2,68.6,183572.0,67.4758,67.8911,67.4461,67.8417,183572.0
2021-06-22 11:30:00,68.57,68.63,68.47,68.5,76750.0,67.812,67.8713,67.7131,67.7428,76750.0
2021-06-22 12:00:00,68.52,68.79,68.51,68.78,145752.0,67.7625,68.0296,67.7527,68.0197,145752.0
2021-06-22 12:30:00,68.8,68.82,68.68,68.72,49427.0,68.0394,68.0592,67.9208,67.9603,49427.0
2021-06-22 13:00:00,68.71,68.76,68.56,68.66,62474.0,67.9504,67.9999,67.8021,67.901,62474.0
2021-06-22 13:30:00,68.68,68.76,68.63,68.72,53533.0,67.9208,67.9999,67.8713,67.9603,53533.0
2021-06-22 14:00:00,68.71,68.75,68.63,68.68,38469.0,67.9504,67.99,67.8713,67.9208,38469.0
2021-06-22 14:30:00,68.66,68.88,68.61,68.87,87430.0,67.901,68.1186,67.8515,68.1087,87430.0
2021-06-22 15:00:00,68.88,69.26,68.85,69.22,176087.0,68.1186,68.4944,68.0889,68.4548,176087.0
2021-06-22 15:30:00,69.22,69.26,69.02,69.06,216535.0,68.4548,68.4944,68.257,68.2966,216535.0
2021-06-23 09:30:00,69.06,69.58,69.04,69.52,950257.0,68.2966,68.8108,68.2768,68.7515,950257.0
2021-06-23 10:00:00,69.55,69.61,69.39,69.47,134333.0,68.7812,68.8405,68.6229,68.702,134333.0
2021-06-23 10:30:00,69.46,69.46,69.14,69.23,116241.0,68.6922,68.6922,68.3757,68.4647,116241.0
2021-06-23 11:00:00,69.24,69.29,68.99,69.18,192984.0,68.4746,68.524,68.2273,68.4152,192984.0
2021-06-23 11:30:00,69.16,69.36,69.07,69.32,72792.0,68.3955,68.5933,68.3065,68.5537,72792.0
2021-06-23 12:00:00,69.33,69.36,69.2,69.25,43406.0,68.5636,68.5933,68.435,68.4845,43406.0
2021-06-23 12:30:00,69.25,69.25,68.81,69.09,94467.0,68.4845,68.4845,68.0493,68.3262,94467.0
2021-06-23 13:00:00,69.09,69.31,69.02,69.3,83613.0,68.3262,68.5438,68.257,68.5339,83613.0
2021-06-23 13:30:00,69.28,69.31,69.19,69.28,50346.0,68.5141,68.5438,68.4251,68.5141,50346.0
2021-06-23 14:00:00,69.28,69.29,69.11,69.14,110835.0,68.5141,68.524,68.346,68.3757,110835.0
2021-06-23 14:30:00,69.15,69.34,69.13,69.28,85726.0,68.3856,68.5735,68.3658,68.5141,85726.0
2021-06-23 15:00:00,69.28,69.4,69.19,69.38,69778.0,68.5141,68.6328,68.4251,68.613,69778.0
2021-06-23 15:30:00,69.38,69.4,69.02,69.1,151719.0,68.613,68.6328,68.257,68.3361,151719.0
2021-06-24 09:30:00,69.96,70.29,69.9,70.19,262144.0,69.1866,69.513,69.1273,69.4141,262144.0
2021-06-24 10:00:00,70.21,70.44,70.16,70.44,248036.0,69.4339,69.6613,69.3844,69.6613,248036.0
2021-06-24 10:30:00,70.45,70.53,70.32,70.34,141252.0,69.6712,69.7503,69.5426,69.5624,141252.0
2021-06-24 11:00:00,70.3,70.42,70.26,70.37,98649.0,69.5229,69.6415,69.4833,69.5921,98649.0
2021-06-24 11:30:00,70.38,70.41,70.22,70.37,123871.0,69.602,69.6317,69.4438,69.5921,123871.0
2021-06-24 12:00:00,70.38,70.62,70.36,70.48,109017.0,69.602,69.8393,69.5822,69.7009,109017.0
2021-06-24 12:30:00,70.47,70.48,70.06,70.13,116168.0,69.691,69.7009,69.2855,69.3547,116168.0
2021-06-24 13:00:00,70.13,70.26,69.86,70.05,150269.0,69.3547,69.4833,69.0877,69.2756,150269.0
2021-06-24 13:30:00,70.05,70.05,69.72,69.97,69131.0,69.2756,69.2756,68.9493,69.1965,69131.0
2021-06-24 14:00:00,70.0,70.19,69.95,70.16,60826.0,69.2262,69.4141,69.1767,69.3844,60826.0
2021-06-24 14:30:00,70.17,70.22,70.07,70.1,48832.0,69.3943,69.4438,69.2954,69.3251,48832.0
2021-06-24 15:00:00,70.1,70.14,69.84,69.89,55181.0,69.3251,69.3646,69.068,69.1174,55181.0
2021-06-24 15:30:00,69.89,70.01,69.77,69.96,193323.0,69.1174,69.2361,68.9987,69.1866,193323.0
2021-06-25 09:30:00,70.22,70.33,69.73,69.87,242814.0,69.4438,69.5525,68.9592,69.0976,242814.0
2021-06-25 10:00:00,69.82,70.13,69.58,70.08,197540.0,69.0482,69.3547,68.8108,69.3053,197540.0
2021-06-25 10:30:00,70.1,70.15,69.8,69.87,85645.0,69.3251,69.3745,69.0284,69.0976,85645.0
2021-06-25 11:00:00,69.86,70.02,69.77,69.96,106203.0,69.0877,69.246,68.9987,69.1866,106203.0
2021-06-25 11:30:00,69.98,70.07,69.92,70.0,105027.0,69.2064,69.2954,69.1471,69.2262,105027.0
2021-06-25 12:00:00,69.98,69.98,69.65,69.69,192753.0,69.2064,69.2064,68.8801,68.9196,192753.0
2021-06-25 12:30:00,69.69,69.85,69.66,69.81,156634.0,68.9196,69.0778,68.8899,69.0383,156634.0
2021-06-25 13:00:00,69.82,69.86,69.69,69.8,40636.0,69.0482,69.0877,68.9196,69.0284,40636.0
2021-06-25 13:30:00,69.78,69.78,69.62,69.72,35533.0,69.0086,69.0086,68.8504,68.9493,35533.0
2021-06-25 14:00:00,69.74,69.89,69.66,69.81,55565.0,68.9691,69.1174,68.8899,69.0383,55565.0
2021-06-25 14:30:00,69.81,69.97,69.78,69.95,54659.0,69.0383,69.1965,69.0086,69.1767,54659.0
2021-06-25 15:00:00,69.94,70.0,69.81,69.86,49378.0,69.1668,69.2262,69.0383,69.0877,49378.0
2021-06-25 15:30:00,69.85,69.96,69.64,69.82,166534.0,69.0778,69.1866,68.8702,69.0482,166534.0
2021-06-28 09:30:00,70.4,70.98,70.33,70.9,277104.0,69.6218,70.1954,69.5525,70.1162,277104.0
2021-06-28 10:00:00,70.92,71.2,70.92,71.02,118843.0,70.136,70.4129,70.136,70.2349,118843.0
2021-06-28 10:30:00,71.02,71.25,70.98,71.0,71093.0,70.2349,70.4624,70.1954,70.2151,71093.0
2021-06-28 11:00:00,70.98,71.13,70.94,71.13,74169.0,70.1954,70.3437,70.1558,70.3437,74169.0
2021-06-28 11:30:00,71.12,71.18,71.04,71.1,35350.0,70.3338,70.3931,70.2547,70.314,35350.0
2021-06-28 12:00:00,71.1,71.32,71.07,71.26,64955.0,70.314,70.5316,70.2844,70.4723,64955.0
2021-06-28 12:30:00,71.26,71.28,71.1,71.13,56362.0,70.4723,70.492,70.314,70.3437,56362.0
2021-06-28 13:00:00,71.1,71.13,70.97,70.98,51348.0,70.314,70.3437,70.1855,70.1954,51348.0
2021-06-28 13:30:00,70.98,71.12,70.98,71.02,36245.0,70.1954,70.3338,70.1954,70.2349,36245.0
2021-06-28 14:00:00,71.01,71.14,70.99,71.09,31945.0,70.225,70.3536,70.2052,70.3041,31945.0
2021-06-28 14:30:00,71.09,71.43,71.09,71.43,63696.0,70.3041,70.6404,70.3041,70.6404,63696.0
2021-06-28 15:00:00,71.41,71.54,71.27,71.43,100990.0,70.6206,70.7492,70.4821,70.6404,100990.0
2021-06-28 15:30:00,71.48,71.57,71.36,71.49,167117.0,70.6898,70.7788,70.5711,70.6997,167117.0
2021-06-29 09:30:00,71.42,71.67,71.11,71.52,224671.0,70.6305,70.8777,70.3239,70.7294,224671.0
2021-06-29 10:00:00,71.57,71.57,71.16,71.35,69981.0,70.7788,70.7788,70.3734,70.5613,69981.0
2021-06-29 10:30:00,71.35,71.7,71.32,71.51,69546.0,70.5613,70.9074,70.5316,70.7195,69546.0
2021-06-29 11:00:00,71.52,71.55,71.33,71.51,66733.0,70.7294,70.759,70.5415,70.7195,66733.0
2021-06-29 11:30:00,71.51,71.63,71.48,71.63,46293.0,70.7195,70.8382,70.6898,70.8382,46293.0
2021-06-29 12:00:00,71.63,71.85,71.54,71.84,45510.0,70.8382,71.0557,70.7492,71.0458,45510.0
2021-06-29 12:30:00,71.85,71.91,71.74,71.87,58384.0,71.0557,71.1151,70.9469,71.0755,58384.0
2021-06-29 13:00:00,71.88,71.91,71.76,71.79,24771.0,71.0854,71.1151,70.9667,70.9964,24771.0
2021-06-29 13:30:00,71.8,71.89,71.78,71.89,38963.0,71.0063,71.0953,70.9865,71.0953,38963.0
2021-06-29 14:00:00,71.86,71.99,71.84,71.87,32476.0,71.0656,71.1942,71.0458,71.0755,32476.0
2021-06-29 14:30:00,71.88,71.89,71.69,71.86,71739.0,71.0854,71.0953,70.8975,71.0656,71739.0
2021-06-29 15:00:00,71.83,71.98,71.79,71.94,64021.0,71.036,71.1843,70.9964,71.1447,64021.0
2021-06-29 15:30:00,71.92,72.04,71.89,72.02,158125.0,71.125,71.2436,71.0953,71.2239,158125.0
2021-06-30 09:30:00,71.96,72.08,71.58,71.71,319726.0,71.1645,71.2832,70.7887,70.9173,319726.0
2021-06-30 10:00:00,71.73,71.94,71.67,71.92,86143.0,70.9371,71.1447,70.8777,71.125,86143.0
2021-06-30 10:30:00,71.9,72.08,71.79,72.06,154067.0,71.1052,71.2832,70.9964,71.2634,154067.0
2021-06-30 11:00:00,72.09,72.12,71.82,71.84,45683.0,71.2931,71.3227,71.0261,71.0458,45683.0
2021-06-30 11:30:00,71.85,71.95,71.76,71.92,38147.0,71.0557,71.1546,70.9667,71.125,38147.0
2021-06-30 12:00:00,71.92,71.95,71.59,71.65,31974.0,71.125,71.1546,70.7986,70.8579,31974.0
2021-06-30 12:30:00,71.6,71.81,71.56,71.77,36820.0,70.8085,71.0162,70.7689,70.9766,36820.0
2021-06-30 13:00:00,71.76,71.88,71.76,71.79,33502.0,70.9667,71.0854,70.9667,70.9964,33502.0
2021-06-30 13:30:00,71.77,71.91,71.77,71.86,32635.0,70.9766,71.1151,70.9766,71.0656,32635.0
2021-06-30 14:00:00,71.84,71.84,71.66,71.68,26830.0,71.0458,71.0458,70.8678,70.8876,26830.0
2021-06-30 14:30:00,71.73,71.88,71.73,71.81,45652.0,70.9371,71.0854,70.9371,71.0162,45652.0
2021-06-30 15:00:00,71.81,71.94,71.8,71.91,35872.0,71.0162,71.1447,71.0063,71.1151,35872.0
2021-06-30 15:30:00,71.9,72.06,71.73,71.8,232276.0,71.1052,71.2634,70.9371,71.0063,232276.0
2021-07-01 09:30:00,71.64,72.05,71.54,71.8,310550.0,70.8481,71.2535,70.7492,71.0063,310550.0
2021-07-01 10:00:00,71.8,71.91,71.45,71.69,139797.0,71.0063,71.1151,70.6602,70.8975,139797.0
2021-07-01 10:30:00,71.7,71.87,71.61,71.73,89998.0,70.9074,71.0755,70.8184,70.9371,89998.0
2021-07-01 11:00:00,71.71,71.76,71.09,71.29,151187.0,70.9173,70.9667,70.3041,70.5019,151187.0
2021-07-01 11:30:00,71.32,71.58,71.28,71.55,60056.0,70.5316,70.7887,70.492,70.759,60056.0
2021-07-01 12:00:00,71.55,71.61,71.43,71.51,70547.0,70.759,70.8184,70.6404,70.7195,70547.0
2021-07-01 12:30:00,71.52,71.52,71.25,71.36,81950.0,70.7294,70.7294,70.4624,70.5711,81950.0
2021-07-01 13:00:00,71.34,71.43,71.27,71.41,32132.0,70.5514,70.6404,70.4821,70.6206,32132.0
2021-07-01 13:30:00,71.4,71.69,71.4,71.52,93066.0,70.6107,70.8975,70.6107,70.7294,93066.0
2021-07-01 14:00:00,71.51,71.77,71.48,71.71,103600.0,70.7195,70.9766,70.6898,70.9173,103600.0
2021-07-01 14:30:00,71.71,71.85,71.71,71.79,66661.0,70.9173,71.0557,70.9173,70.9964,66661.0
2021-07-01 15:00:00,71.81,71.87,71.71,71.72,33937.0,71.0162,71.0755,70.9173,70.9272,33937.0
2021-07-01 15:30:00,71.74,71.89,71.67,71.84,174029.0,70.9469,71.0953,70.8777,71.0458,174029.0
2021-07-02 09:30:00,72.64,72.99,72.55,72.88,206056.0,71.837,72.1831,71.748,72.0743,206056.0
2021-07-02 10:00:00,72.86,72.94,72.78,72.83,83865.0,72.0546,72.1337,71.9755,72.0249,83865.0
2021-07-02 10:30:00,72.82,72.83,72.61,72.66,86337.0,72.015,72.0249,71.8073,71.8568,86337.0
2021-07-02 11:00:00,72.65,72.83,72.64,72.71,136708.0,71.8469,72.0249,71.837,71.9062,136708.0
2021-07-02 11:30:00,72.71,73.12,72.7,73.02,151452.0,71.9062,72.3117,71.8963,72.2128,151452.0
2021-07-02 12:00:00,73.03,73.08,72.9,73.03,118372.0,72.2227,72.2721,72.0941,72.2227,118372.0
2021-07-02 12:30:00,73.04,73.23,73.04,73.23,65292.0,72.2326,72.4205,72.2326,72.4205,65292.0
2021-07-02 13:00:00,73.24,73.26,73.11,73.15,53005.0,72.4304,72.4501,72.3018,72.3414,53005.0
2021-07-02 13:30:00,73.15,73.27,73.15,73.25,55830.0,72.3414,72.46,72.3414,72.4403,55830.0
2021-07-02 14:00:00,73.26,73.32,73.22,73.31,36451.0,72.4501,72.5095,72.4106,72.4996,36451.0
2021-07-02 14:30:00,73.32,73.32,73.17,73.24,51815.0,72.5095,72.5095,72.3611,72.4304,51815.0
2021-07-02 15:00:00,73.24,73.41,73.2,73.4,53980.0,72.4304,72.5985,72.3908,72.5886,53980.0
2021-07-02 15:30:00,73.4,73.63,73.39,73.49,239994.0,72.5886,72.8161,72.5787,72.6776,239994.0
2021-07-06 09:30:00,73.75,74.08,73.73,73.91,171973.0,72.9347,73.2611,72.915,73.093,171973.0
2021-07-06 10:00:00,73.99,74.24,73.91,74.02,131261.0,73.1721,73.4193,73.093,73.2017,131261.0
2021-07-06 10:30:00,74.02,74.06,73.49,73.67,106417.0,73.2017,73.2413,72.6776,72.8556,106417.0
2021-07-06 11:00:00,73.65,73.9,73.48,73.73,145191.0,72.8358,73.0831,72.6677,72.915,145191.0
2021-07-06 11:30:00,73.75,73.79,73.36,73.53,74130.0,72.9347,72.9743,72.549,72.7172,74130.0
2021-07-06 12:00:00,73.47,73.47,72.61,73.0,177181.0,72.6578,72.6578,71.8073,72.193,177181.0
2021-07-06 12:30:00,72.93,73.36,72.8,73.36,62823.0,72.1238,72.549,71.9952,72.549,62823.0
2021-07-06 13:00:00,73.35,73.54,73.32,73.54,64000.0,72.5392,72.7271,72.5095,72.7271,64000.0
2021-07-06 13:30:00,73.54,73.74,73.47,73.69,87025.0,72.7271,72.9248,72.6578,72.8754,87025.0
2021-07-06 14:00:00,73.69,73.86,73.63,73.85,39584.0,72.8754,73.0435,72.8161,73.0336,39584.0
2021-07-06 14:30:00,73.84,73.91,73.7,73.8,42199.0,73.0237,73.093,72.8853,72.9842,42199.0
2021-07-06 15:00:00,73.8,74.12,73.78,74.09,57759.0,72.9842,73.3006,72.9644,73.271,57759.0
2021-07-06 15:30:00,74.1,74.18,74.0,74.11,148982.0,73.2809,73.36,73.182,73.2907,148982.0
2021-07-07 09:30:00,75.04,75.16,74.53,74.71,247688.0,74.2105,74.3291,73.7061,73.8841,247688.0
2021-07-07 10:00:00,74.71,74.8,74.22,74.25,180604.0,73.8841,73.9731,73.3995,73.4292,180604.0
2021-07-07 10:30:00,74.26,74.4,73.62,74.12,240568.0,73.4391,73.5775,72.8062,73.3006,240568.0
2021-07-07 11:00:00,74.11,74.18,73.74,74.01,131138.0,73.2907,73.36,72.9248,73.1919,131138.0
2021-07-07 11:30:00,73.99,74.63,73.79,74.47,172551.0,73.1721,73.805,72.9743,73.6468,172551.0
2021-07-07 12:00:00,74.48,74.61,74.3,74.3,124675.0,73.6567,73.7852,73.4786,73.4786,124675.0
2021-07-07 12:30:00,74.27,74.45,74.2,74.34,42369.0,73.449,73.627,73.3798,73.5182,42369.0
2021-07-07 13:00:00,74.27,74.29,74.07,74.25,62521.0,73.449,73.4688,73.2512,73.4292,62521.0
2021-07-07 13:30:00,74.26,74.39,74.11,74.26,75813.0,73.4391,73.5677,73.2907,73.4391,75813.0
2021-07-07 14:00:00,74.33,74.62,74.27,74.49,99426.0,73.5083,73.7951,73.449,73.6665,99426.0
2021-07-07 14:30:00,74.47,74.53,74.2,74.5,53930.0,73.6468,73.7061,73.3798,73.6764,53930.0
2021-07-07 15:00:00,74.48,74.57,74.33,74.34,61026.0,73.6567,73.7457,73.5083,73.5182,61026.0
2021-07-07 15:30:00,74.36,74.5,74.28,74.4,121864.0,73.538,73.6764,73.4589,73.5775,121864.0
2021-07-08 09:30:00,72.29,72.76,71.73,72.69,785462.0,71.4909,71.9557,70.9371,71.8864,785462.0
2021-07-08 10:00:00,72.69,72.84,72.12,72.73,320821.0,71.8864,72.0348,71.3227,71.926,320821.0
2021-07-08 10:30:00,72.84,72.9,72.11,72.12,238103.0,72.0348,72.0941,71.3129,71.3227,238103.0
2021-07-08 11:00:00,72.13,72.83,71.99,72.8,192203.0,71.3326,72.0249,71.1942,71.9952,192203.0
2021-07-08 11:30:00,72.77,73.2,72.49,73.13,127668.0,71.9656,72.3908,71.6887,72.3216,127668.0
2021-07-08 12:00:00,73.14,73.3,72.97,73.28,102647.0,72.3315,72.4897,72.1634,72.4699,102647.0
2021-07-08 12:30:00,73.28,73.57,73.28,73.44,95037.0,72.4699,72.7567,72.4699,72.6282,95037.0
2021-07-08 13:00:00,73.46,73.76,73.35,73.71,108599.0,72.6479,72.9446,72.5392,72.8952,108599.0
2021-07-08 13:30:00,73.78,73.89,73.66,73.68,67222.0,72.9644,73.0732,72.8457,72.8655,67222.0
2021-07-08 14:00:00,73.7,73.72,73.3,73.37,111299.0,72.8853,72.9051,72.4897,72.5589,111299.0
2021-07-08 14:30:00,73.38,73.51,73.22,73.41,100362.0,72.5688,72.6974,72.4106,72.5985,100362.0
2021-07-08 15:00:00,73.43,73.53,73.1,73.28,75575.0,72.6183,72.7172,72.2919,72.4699,75575.0
2021-07-08 15:30:00,73.29,73.55,72.94,73.55,397210.0,72.4798,72.7369,72.1337,72.7369,397210.0
2021-07-09 09:30:00,73.28,73.59,73.04,73.49,248582.0,72.4699,72.7765,72.2326,72.6776,248582.0
2021-07-09 10:00:00,73.48,73.7,73.37,73.52,116846.0,72.6677,72.8853,72.5589,72.7073,116846.0
2021-07-09 10:30:00,73.52,74.09,73.38,74.08,164238.0,72.7073,73.271,72.5688,73.2611,164238.0
2021-07-09 11:00:00,74.09,74.33,74.05,74.3,112340.0,73.271,73.5083,73.2314,73.4786,112340.0
2021-07-09 11:30:00,74.31,74.44,74.24,74.33,145961.0,73.4885,73.6171,73.4193,73.5083,145961.0
2021-07-09 12:00:00,74.32,74.47,74.32,74.43,74968.0,73.4984,73.6468,73.4984,73.6072,74968.0
2021-07-09 12:30:00,74.44,74.65,74.41,74.52,105325.0,73.6171,73.8248,73.5874,73.6962,105325.0
2021-07-09 13:00:00,74.51,74.52,74.33,74.39,130093.0,73.6863,73.6962,73.5083,73.5677,130093.0
2021-07-09 13:30:00,74.4,74.48,74.31,74.42,56093.0,73.5775,73.6567,73.4885,73.5973,56093.0
2021-07-09 14:00:00,74.42,74.45,74.29,74.39,39513.0,73.5973,73.627,73.4688,73.5677,39513.0
2021-07-09 14:30:00,74.42,74.56,74.4,74.53,53029.0,73.5973,73.7358,73.5775,73.7061,53029.0
2021-07-09 15:00:00,74.54,74.57,74.46,74.48,116779.0,73.716,73.7457,73.6369,73.6567,116779.0
2021-07-09 15:30:00,74.47,74.59,74.36,74.44,256451.0,73.6468,73.7654,73.538,73.6171,256451.0
2021-07-12 09:30:00,75.03,75.22,74.49,74.61,194859.0,74.2006,74.3885,73.6665,73.7852,194859.0
2021-07-12 10:00:00,74.62,74.69,74.36,74.64,259685.0,73.7951,73.8643,73.538,73.8149,259685.0
2021-07-12 10:30:00,74.67,74.85,74.52,74.77,93762.0,73.8446,74.0226,73.6962,73.9435,93762.0
2021-07-12 11:00:00,74.76,74.9,74.58,74.6,170794.0,73.9336,74.072,73.7556,73.7753,170794.0
2021-07-12 11:30:00,74.62,74.78,74.6,74.77,96357.0,73.7951,73.9533,73.7753,73.9435,96357.0
2021-07-12 12:00:00,74.76,74.82,74.65,74.75,41402.0,73.9336,73.9929,73.8248,73.9237,41402.0
2021-07-12 12:30:00,74.78,74.8,74.68,74.73,49523.0,73.9533,73.9731,73.8544,73.9039,49523.0
2021-07-12 13:00:00,74.7,74.74,74.63,74.66,145538.0,73.8742,73.9138,73.805,73.8347,145538.0
2021-07-12 13:30:00,74.66,74.71,74.56,74.7,203348.0,73.8347,73.8841,73.7358,73.8742,203348.0
2021-07-12 14:00:00,74.69,74.9,74.68,74.89,62919.0,73.8643,74.072,73.8544,74.0621,62919.0
2021-07-12 14:30:00,74.9,74.95,74.8,74.85,59919.0,74.072,74.1215,73.9731,74.0226,59919.0
2021-07-12 15:00:00,74.87,74.98,74.8,74.95,69199.0,74.0423,74.1511,73.9731,74.1215,69199.0
2021-07-12 15:30:00,74.95,75.05,74.89,75.01,149280.0,74.1215,74.2204,74.0621,74.1808,149280.0
2021-07-13 09:30:00,74.87,75.52,74.76,75.46,347036.0,74.0423,74.6852,73.9336,74.6258,347036.0
2021-07-13 10:00:00,75.47,75.88,75.47,75.87,289284.0,74.6357,75.0412,74.6357,75.0313,289284.0
2021-07-13 10:30:00,75.87,76.06,75.76,75.85,201506.0,75.0313,75.2192,74.9225,75.0115,201506.0
2021-07-13 11:00:00,75.85,76.24,75.83,76.21,133473.0,75.0115,75.3972,74.9917,75.3675,133473.0
2021-07-13 11:30:00,76.23,76.29,76.11,76.21,122052.0,75.3873,75.4467,75.2686,75.3675,122052.0
2021-07-13 12:00:00,76.23,76.23,76.05,76.12,70193.0,75.3873,75.3873,75.2093,75.2785,70193.0
2021-07-13 12:30:00,76.12,76.21,76.07,76.12,86117.0,75.2785,75.3675,75.2291,75.2785,86117.0
2021-07-13 13:00:00,76.12,76.12,75.17,75.39,245972.0,75.2785,75.2785,74.339,74.5566,245972.0
2021-07-13 13:30:00,75.36,75.38,74.91,75.22,215987.0,74.5269,74.5467,74.0819,74.3885,215987.0
2021-07-13 14:00:00,75.17,75.41,74.66,75.38,283381.0,74.339,74.5764,73.8347,74.5467,283381.0
2021-07-13 14:30:00,75.34,75.38,74.99,75.36,133299.0,74.5072,74.5467,74.161,74.5269,133299.0
2021-07-13 15:00:00,75.36,75.36,75.02,75.08,76980.0,74.5269,74.5269,74.1907,74.25,76980.0
2021-07-13 15:30:00,75.1,75.24,74.81,74.99,287644.0,74.2698,74.4083,73.983,74.161,287644.0
2021-07-14 09:30:00,76.02,76.23,75.68,75.75,434610.0,75.1796,75.3873,74.8434,74.9126,434610.0
2021-07-14 10:00:00,75.8,76.28,75.77,75.86,240575.0,74.9621,75.4368,74.9324,75.0214,240575.0
2021-07-14 10:30:00,75.9,76.22,75.71,76.13,109914.0,75.061,75.3774,74.8731,75.2884,109914.0
2021-07-14 11:00:00,76.15,76.2,75.4,75.51,172016.0,75.3082,75.3576,74.5665,74.6753,172016.0
2021-07-14 11:30:00,75.5,75.6,74.94,74.96,193482.0,74.6654,74.7643,74.1116,74.1314,193482.0
2021-07-14 12:00:00,74.98,75.63,74.98,75.56,184547.0,74.1511,74.7939,74.1511,74.7247,184547.0
2021-07-14 12:30:00,75.56,75.78,75.48,75.64,111613.0,74.7247,74.9423,74.6456,74.8038,111613.0
2021-07-14 13:00:00,75.67,75.71,75.25,75.32,99115.0,74.8335,74.8731,74.4181,74.4874,99115.0
2021-07-14 13:30:00,75.32,75.58,75.28,75.41,97478.0,74.4874,74.7445,74.4478,74.5764,97478.0
2021-07-14 14:00:00,75.42,75.74,75.39,75.67,56842.0,74.5863,74.9027,74.5566,74.8335,56842.0
2021-07-14 14:30:00,75.66,75.71,75.5,75.62,98373.0,74.8236,74.8731,74.6654,74.7841,98373.0
2021-07-14 15:00:00,75.64,75.78,75.35,75.37,116928.0,74.8038,74.9423,74.517,74.5368,116928.0
2021-07-14 15:30:00,75.39,75.59,75.13,75.25,335832.0,74.5566,74.7544,74.2995,74.4181,335832.0
2021-07-15 09:30:00,75.24,75.3,74.25,75.23,541472.0,74.4083,74.4676,73.4292,74.3984,541472.0
2021-07-15 10:00:00,75.25,75.26,74.17,74.35,316146.0,74.4181,74.428,73.3501,73.5281,316146.0
2021-07-15 10:30:00,74.35,74.73,73.86,74.1,350787.0,73.5281,73.9039,73.0435,73.2809,350787.0
2021-07-15 11:00:00,74.09,74.52,73.84,74.47,168748.0,73.271,73.6962,73.0237,73.6468,168748.0
2021-07-15 11:30:00,74.5,74.58,73.98,74.06,78456.0,73.6764,73.7556,73.1622,73.2413,78456.0
2021-07-15 12:00:00,74.01,74.07,73.64,74.05,227610.0,73.1919,73.2512,72.8259,73.2314,227610.0
2021-07-15 12:30:00,74.06,74.28,73.91,74.14,57196.0,73.2413,73.4589,73.093,73.3204,57196.0
2021-07-15 13:00:00,74.12,74.16,73.73,73.89,59746.0,73.3006,73.3402,72.915,73.0732,59746.0
2021-07-15 13:30:00,73.83,73.83,73.37,73.4,172433.0,73.0138,73.0138,72.5589,72.5886,172433.0
2021-07-15 14:00:00,73.39,73.9,73.39,73.83,70814.0,72.5787,73.0831,72.5787,73.0138,70814.0
2021-07-15 14:30:00,73.83,74.1,73.58,74.05,99351.0,73.0138,73.2809,72.7666,73.2314,99351.0
2021-07-15 15:00:00,74.08,74.14,73.84,74.0,88624.0,73.2611,73.3204,73.0237,73.182,88624.0
2021-07-15 15:30:00,74.04,74.29,73.94,74.19,303879.0,73.2215,73.4688,73.1226,73.3699,303879.0
2021-07-16 09:30:00,74.6,75.0,74.33,74.44,372155.0,73.7753,74.1709,73.5083,73.6171,372155.0
2021-07-16 10:00:00,74.46,74.5,73.68,73.77,184327.0,73.6369,73.6764,72.8655,72.9545,184327.0
2021-07-16 10:30:00,73.7,74.14,73.69,73.9,139966.0,72.8853,73.3204,72.8754,73.0831,139966.0
2021-07-16 11:00:00,73.92,73.98,73.4,73.4,147721.0,73.1029,73.1622,72.5886,72.5886,147721.0
2021-07-16 11:30:00,73.39,73.69,73.26,73.55,115283.0,72.5787,72.8754,72.4501,72.7369,115283.0
2021-07-16 12:00:00,73.55,74.0,73.54,73.87,91307.0,72.7369,73.182,72.7271,73.0534,91307.0
2021-07-16 12:30:00,73.88,73.98,73.74,73.89,80131.0,73.0633,73.1622,72.9248,73.0732,80131.0
2021-07-16 13:00:00,73.89,74.12,73.85,73.9,92052.0,73.0732,73.3006,73.0336,73.0831,92052.0
2021-07-16 13:30:00,73.89,73.9,73.68,73.69,111435.0,73.0732,73.0831,72.8655,72.8754,111435.0
2021-07-16 14:00:00,73.69,73.72,73.46,73.53,130600.0,72.8754,72.9051,72.6479,72.7172,130600.0
2021-07-16 14:30:00,73.52,73.63,73.32,73.35,162843.0,72.7073,72.8161,72.5095,72.5392,162843.0
2021-07-16 15:00:00,73.36,73.42,73.11,73.12,194934.0,72.549,72.6084,72.3018,72.3117,194934.0
2021-07-16 15:30:00,73.12,73.18,72.87,73.01,351436.0,72.3117,72.371,72.0645,72.2029,351436.0
2021-07-19 09:30:00,71.53,72.0,70.99,71.14,2033446.0,70.7393,71.2041,70.2052,70.3536,2033446.0
2021-07-19 10:00:00,71.1,71.41,70.85,71.38,432615.0,70.314,70.6206,70.0668,70.5909,432615.0
2021-07-19 10:30:00,71.35,71.45,70.73,71.44,327409.0,70.5613,70.6602,69.9481,70.6503,327409.0
2021-07-19 11:00:00,71.43,71.9,71.3,71.59,624180.0,70.6404,71.1052,70.5118,70.7986,624180.0
2021-07-19 11:30:00,71.6,72.02,71.58,71.65,310701.0,70.8085,71.2239,70.7887,70.8579,310701.0
2021-07-19 12:00:00,71.64,71.66,71.25,71.41,185967.0,70.8481,70.8678,70.4624,70.6206,185967.0
2021-07-19 12:30:00,71.36,71.39,70.86,71.03,467218.0,70.5711,70.6008,70.0767,70.2448,467218.0
2021-07-19 13:00:00,71.0,71.27,70.85,70.87,237493.0,70.2151,70.4821,70.0668,70.0866,237493.0
2021-07-19 13:30:00,70.85,71.26,70.76,70.94,212532.0,70.0668,70.4723,69.9778,70.1558,212532.0
2021-07-19 14:00:00,70.92,71.48,70.92,71.44,257666.0,70.136,70.6898,70.136,70.6503,257666.0
2021-07-19 14:30:00,71.45,71.47,70.95,71.15,224441.0,70.6602,70.6799,70.1657,70.3635,224441.0
2021-07-19 15:00:00,71.14,71.44,70.9,70.93,221817.0,70.3536,70.6503,70.1162,70.1459,221817.0
2021-07-19 15:30:00,70.93,71.82,70.86,71.8,558097.0,70.1459,71.0261,70.0767,71.0063,558097.0
2021-07-20 09:30:00,72.22,72.3,71.5,72.14,811137.0,71.4216,71.5008,70.7096,71.3425,811137.0
2021-07-20 10:00:00,72.15,72.42,71.76,72.19,306574.0,71.3524,71.6194,70.9667,71.392,306574.0
2021-07-20 10:30:00,72.21,72.87,72.11,72.81,188021.0,71.4118,72.0645,71.3129,72.0051,188021.0
2021-07-20 11:00:00,72.83,73.05,72.68,72.9,206538.0,72.0249,72.2425,71.8766,72.0941,206538.0
2021-07-20 11:30:00,72.91,73.32,72.87,73.32,275378.0,72.104,72.5095,72.0645,72.5095,275378.0
2021-07-20 12:00:00,73.31,73.5,73.29,73.39,211787.0,72.4996,72.6875,72.4798,72.5787,211787.0
2021-07-20 12:30:00,73.4,73.71,73.4,73.7,165129.0,72.5886,72.8952,72.5886,72.8853,165129.0
2021-07-20 13:00:00,73.71,73.71,73.31,73.48,184540.0,72.8952,72.8952,72.4996,72.6677,184540.0
2021-07-20 13:30:00,73.49,73.59,73.4,73.51,60908.0,72.6776,72.7765,72.5886,72.6974,60908.0
2021-07-20 14:00:00,73.51,73.9,73.49,73.89,117391.0,72.6974,73.0831,72.6776,73.0732,117391.0
2021-07-20 14:30:00,73.89,73.93,73.61,73.78,199864.0,73.0732,73.1127,72.7963,72.9644,199864.0
2021-07-20 15:00:00,73.78,74.08,73.78,74.0,147666.0,72.9644,73.2611,72.9644,73.182,147666.0
2021-07-20 15:30:00,74.0,74.08,73.47,73.47,326053.0,73.182,73.2611,72.6578,72.6578,326053.0
2021-07-21 09:30:00,73.31,73.86,73.2,73.84,948398.0,72.4996,73.0435,72.3908,73.0237,948398.0
2021-07-21 10:00:00,73.85,73.96,73.55,73.84,188924.0,73.0336,73.1424,72.7369,73.0237,188924.0
2021-07-21 10:30:00,73.8,73.95,73.72,73.92,134764.0,72.9842,73.1325,72.9051,73.1029,134764.0
2021-07-21 11:00:00,73.94,74.14,73.93,74.03,148042.0,73.1226,73.3204,73.1127,73.2116,148042.0
2021-07-21 11:30:00,74.02,74.08,73.84,74.08,122861.0,73.2017,73.2611,73.0237,73.2611,122861.0
2021-07-21 12:00:00,74.06,74.09,73.92,73.98,49729.0,73.2413,73.271,73.1029,73.1622,49729.0
2021-07-21 12:30:00,74.0,74.03,73.69,73.72,72521.0,73.182,73.2116,72.8754,72.9051,72521.0
2021-07-21 13:00:00,73.72,74.0,73.64,73.99,82924.0,72.9051,73.182,72.8259,73.1721,82924.0
2021-07-21 13:30:00,73.99,74.16,73.93,74.06,73794.0,73.1721,73.3402,73.1127,73.2413,73794.0
2021-07-21 14:00:00,74.07,74.08,73.95,74.04,49325.0,73.2512,73.2611,73.1325,73.2215,49325.0
2021-07-21 14:30:00,74.06,74.16,74.02,74.16,46196.0,73.2413,73.3402,73.2017,73.3402,46196.0
2021-07-21 15:00:00,74.15,74.33,74.15,74.22,101798.0,73.3303,73.5083,73.3303,73.3995,101798.0
2021-07-21 15:30:00,74.23,74.6,74.07,74.57,211395.0,73.4094,73.7753,73.2512,73.7457,211395.0
2021-07-22 09:30:00,74.7,75.23,74.69,75.05,450035.0,73.8742,74.3984,73.8643,74.2204,450035.0
2021-07-22 10:00:00,75.08,75.36,75.01,75.33,135096.0,74.25,74.5269,74.1808,74.4973,135096.0
2021-07-22 10:30:00,75.33,75.51,75.23,75.38,149555.0,74.4973,74.6753,74.3984,74.5467,149555.0
2021-07-22 11:00:00,75.38,75.51,75.07,75.23,162976.0,74.5467,74.6753,74.2401,74.3984,162976.0
2021-07-22 11:30:00,75.23,75.36,75.09,75.33,82574.0,74.3984,74.5269,74.2599,74.4973,82574.0
2021-07-22 12:00:00,75.34,75.36,74.79,75.04,171653.0,74.5072,74.5269,73.9632,74.2105,171653.0
2021-07-22 12:30:00,75.0,75.17,74.97,75.17,97154.0,74.1709,74.339,74.1412,74.339,97154.0
2021-07-22 13:00:00,75.17,75.36,75.14,75.32,89144.0,74.339,74.5269,74.3094,74.4874,89144.0
2021-07-22 13:30:00,75.33,75.4,75.3,75.36,43786.0,74.4973,74.5665,74.4676,74.5269,43786.0
2021-07-22 14:00:00,75.34,75.48,75.3,75.45,116426.0,74.5072,74.6456,74.4676,74.6159,116426.0
2021-07-22 14:30:00,75.44,75.55,75.36,75.52,57491.0,74.606,74.7148,74.5269,74.6852,57491.0
2021-07-22 15:00:00,75.52,75.58,75.42,75.57,96553.0,74.6852,74.7445,74.5863,74.7346,96553.0
2021-07-22 15:30:00,75.56,75.59,75.38,75.56,196799.0,74.7247,74.7544,74.5467,74.7247,196799.0
2021-07-23 09:30:00,76.17,76.23,75.63,76.08,373580.0,75.328,75.3873,74.7939,75.239,373580.0
2021-07-23 10:00:00,76.06,76.35,76.01,76.28,172924.0,75.2192,75.506,75.1697,75.4368,172924.0
2021-07-23 10:30:00,76.27,76.49,76.23,76.45,150744.0,75.4269,75.6444,75.3873,75.6049,150744.0
2021-07-23 11:00:00,76.44,76.89,76.4,76.87,130192.0,75.595,76.04,75.5554,76.0202,130192.0
2021-07-23 11:30:00,76.9,77.1,76.87,77.01,380841.0,76.0499,76.2477,76.0202,76.1587,380841.0
2021-07-23 12:00:00,77.03,77.11,76.89,76.98,100924.0,76.1785,76.2576,76.04,76.129,100924.0
2021-07-23 12:30:00,76.99,77.14,76.94,77.13,75791.0,76.1389,76.2873,76.0895,76.2774,75791.0
2021-07-23 13:00:00,77.13,77.43,77.08,77.33,119652.0,76.2774,76.574,76.2279,76.4752,119652.0
2021-07-23 13:30:00,77.34,77.35,77.19,77.28,85574.0,76.485,76.4949,76.3367,76.4257,85574.0
2021-07-23 14:00:00,77.28,77.43,77.24,77.37,61024.0,76.4257,76.574,76.3861,76.5147,61024.0
2021-07-23 14:30:00,77.39,77.42,77.28,77.31,43302.0,76.5345,76.5642,76.4257,76.4554,43302.0
2021-07-23 15:00:00,77.31,77.32,77.12,77.24,164012.0,76.4554,76.4653,76.2675,76.3861,164012.0
2021-07-23 15:30:00,77.24,77.46,77.22,77.3,348447.0,76.3861,76.6037,76.3664,76.4455,348447.0
2021-07-26 09:30:00,77.07,77.31,76.68,77.3,471848.0,76.218,76.4554,75.8323,76.4455,471848.0
2021-07-26 10:00:00,77.29,77.47,77.15,77.22,363719.0,76.4356,76.6136,76.2971,76.3664,363719.0
2021-07-26 10:30:00,77.2,77.51,77.11,77.21,212486.0,76.3466,76.6532,76.2576,76.3565,212486.0
2021-07-26 11:00:00,77.19,77.36,77.13,77.34,139150.0,76.3367,76.5048,76.2774,76.485,139150.0
2021-07-26 11:30:00,77.36,77.59,77.35,77.58,88524.0,76.5048,76.7323,76.4949,76.7224,88524.0
2021-07-26 12:00:00,77.57,77.64,77.38,77.38,122998.0,76.7125,76.7817,76.5246,76.5246,122998.0
2021-07-26 12:30:00,77.38,77.38,77.13,77.26,88464.0,76.5246,76.5246,76.2774,76.4059,88464.0
2021-07-26 13:00:00,77.27,77.51,77.25,77.47,156737.0,76.4158,76.6532,76.396,76.6136,156737.0
2021-07-26 13:30:00,77.47,77.48,77.28,77.34,74217.0,76.6136,76.6235,76.4257,76.485,74217.0
2021-07-26 14:00:00,77.34,77.41,77.22,77.34,96122.0,76.485,76.5543,76.3664,76.485,96122.0
2021-07-26 14:30:00,77.33,77.51,77.32,77.47,65138.0,76.4752,76.6532,76.4653,76.6136,65138.0
2021-07-26 15:00:00,77.47,77.54,77.41,77.52,85491.0,76.6136,76.6828,76.5543,76.6631,85491.0
2021-07-26 15:30:00,77.51,77.54,77.25,77.48,200457.0,76.6532,76.6828,76.396,76.6235,200457.0
2021-07-27 09:30:00,77.36,77.37,76.64,76.7,440979.0,76.5048,76.5147,75.7928,75.8521,440979.0
2021-07-27 10:00:00,76.67,76.84,75.77,76.13,396485.0,75.8225,75.9906,74.9324,75.2884,396485.0
2021-07-27 10:30:00,76.13,76.13,75.1,75.37,612431.0,75.2884,75.2884,74.2698,74.5368,612431.0
2021-07-27 11:00:00,75.33,75.6,74.74,74.96,379714.0,74.4973,74.7643,73.9138,74.1314,379714.0
2021-07-27 11:30:00,74.92,74.93,74.4,74.8,277872.0,74.0918,74.1017,73.5775,73.9731,277872.0
2021-07-27 12:00:00,74.8,74.81,74.26,74.81,249254.0,73.9731,73.983,73.4391,73.983,249254.0
2021-07-27 12:30:00,74.8,74.82,74.42,74.43,114382.0,73.9731,73.9929,73.5973,73.6072,114382.0
2021-07-27 13:00:00,74.43,74.57,73.96,74.2,202609.0,73.6072,73.7457,73.1424,73.3798,202609.0
2021-07-27 13:30:00,74.15,74.52,74.11,74.3,154526.0,73.3303,73.6962,73.2907,73.4786,154526.0
2021-07-27 14:00:00,74.31,75.07,74.31,74.93,235201.0,73.4885,74.2401,73.4885,74.1017,235201.0
2021-07-27 14:30:00,74.95,75.47,74.92,75.45,249962.0,74.1215,74.6357,74.0918,74.6159,249962.0
2021-07-27 15:00:00,75.46,75.64,75.29,75.37,223698.0,74.6258,74.8038,74.4577,74.5368,223698.0
2021-07-27 15:30:00,75.38,75.78,75.19,75.77,309614.0,74.5467,74.9423,74.3588,74.9324,309614.0
2021-07-28 09:30:00,76.25,76.48,75.28,76.04,563613.0,75.4071,75.6346,74.4478,75.1994,563613.0
2021-07-28 10:00:00,76.06,76.91,76.0,76.8,345491.0,75.2192,76.0598,75.1599,75.951,345491.0
2021-07-28 10:30:00,76.78,77.01,76.23,76.64,278450.0,75.9312,76.1587,75.3873,75.7928,278450.0
2021-07-28 11:00:00,76.65,76.86,76.42,76.42,166241.0,75.8027,76.0104,75.5752,75.5752,166241.0
2021-07-28 11:30:00,76.41,76.58,76.11,76.36,221135.0,75.5653,75.7334,75.2686,75.5159,221135.0
2021-07-28 12:00:00,76.36,76.55,76.3,76.5,78934.0,75.5159,75.7038,75.4565,75.6543,78934.0
2021-07-28 12:30:00,76.48,76.55,76.15,76.22,83853.0,75.6346,75.7038,75.3082,75.3774,83853.0
2021-07-28 13:00:00,76.26,76.33,75.81,75.92,100503.0,75.417,75.4862,74.972,75.0807,100503.0
2021-07-28 13:30:00,75.88,76.09,75.74,75.97,91740.0,75.0412,75.2489,74.9027,75.1302,91740.0
2021-07-28 14:00:00,75.99,76.43,75.5,76.27,325700.0,75.15,75.5851,74.6654,75.4269,325700.0
2021-07-28 14:30:00,76.24,76.67,75.91,76.34,194544.0,75.3972,75.8225,75.0709,75.4961,194544.0
2021-07-28 15:00:00,76.35,76.61,76.23,76.56,288486.0,75.506,75.7631,75.3873,75.7137,288486.0
2021-07-28 15:30:00,76.55,76.65,76.32,76.32,335590.0,75.7038,75.8027,75.4763,75.4763,335590.0
2021-07-29 09:30:00,76.1,77.07,76.1,76.8,386840.0,75.2588,76.218,75.2588,75.951,386840.0
2021-07-29 10:00:00,76.81,76.89,76.49,76.84,164673.0,75.9609,76.04,75.6444,75.9906,164673.0
2021-07-29 10:30:00,76.93,77.06,76.76,76.97,155632.0,76.0796,76.2081,75.9115,76.1191,155632.0
2021-07-29 11:00:00,76.99,77.1,76.9,76.95,140461.0,76.1389,76.2477,76.0499,76.0994,140461.0
2021-07-29 11:30:00,76.98,77.05,76.75,76.8,78556.0,76.129,76.1982,75.9016,75.951,78556.0
2021-07-29 12:00:00,76.78,77.06,76.77,76.96,106312.0,75.9312,76.2081,75.9213,76.1092,106312.0
2021-07-29 12:30:00,76.97,76.97,76.7,76.8,55148.0,76.1191,76.1191,75.8521,75.951,55148.0
2021-07-29 13:00:00,76.8,76.95,76.76,76.89,74361.0,75.951,76.0994,75.9115,76.04,74361.0
2021-07-29 13:30:00,76.88,76.99,76.84,76.91,68840.0,76.0301,76.1389,75.9906,76.0598,68840.0
2021-07-29 14:00:00,76.91,76.96,76.75,76.82,63964.0,76.0598,76.1092,75.9016,75.9708,63964.0
2021-07-29 14:30:00,76.84,76.88,76.68,76.8,59932.0,75.9906,76.0301,75.8323,75.951,59932.0
2021-07-29 15:00:00,76.8,76.81,76.59,76.59,139022.0,75.951,75.9609,75.7433,75.7433,139022.0
2021-07-29 15:30:00,76.61,76.78,76.56,76.61,177994.0,75.7631,75.9312,75.7137,75.7631,177994.0
2021-07-30 09:30:00,74.92,75.77,74.88,75.72,572353.0,74.0918,74.9324,74.0522,74.883,572353.0
2021-07-30 10:00:00,75.76,76.04,75.55,75.65,183459.0,74.9225,75.1994,74.7148,74.8137,183459.0
2021-07-30 10:30:00,75.69,75.8,75.44,75.57,115918.0,74.8533,74.9621,74.606,74.7346,115918.0
2021-07-30 11:00:00,75.54,75.71,75.35,75.61,114915.0,74.7049,74.8731,74.517,74.7742,114915.0
2021-07-30 11:30:00,75.61,75.67,75.34,75.58,78243.0,74.7742,74.8335,74.5072,74.7445,78243.0
2021-07-30 12:00:00,75.57,75.88,75.57,75.76,104497.0,74.7346,75.0412,74.7346,74.9225,104497.0
2021-07-30 12:30:00,75.76,76.01,75.75,76.0,92956.0,74.9225,75.1697,74.9126,75.1599,92956.0
2021-07-30 13:00:00,76.01,76.02,75.75,75.86,100849.0,75.1697,75.1796,74.9126,75.0214,100849.0
2021-07-30 13:30:00,75.84,76.02,75.82,75.9,72871.0,75.0016,75.1796,74.9818,75.061,72871.0
2021-07-30 14:00:00,75.91,75.92,75.67,75.68,81448.0,75.0709,75.0807,74.8335,74.8434,81448.0
2021-07-30 14:30:00,75.66,75.84,75.51,75.78,100776.0,74.8236,75.0016,74.6753,74.9423,100776.0
2021-07-30 15:00:00,75.78,75.9,75.62,75.73,111482.0,74.9423,75.061,74.7841,74.8928,111482.0
2021-07-30 15:30:00,75.73,75.89,75.59,75.79,391043.0,74.8928,75.0511,74.7544,74.9522,391043.0
2021-08-02 09:30:00,76.51,76.7,75.6,75.98,452530.0,75.6642,75.8521,74.7643,75.1401,452530.0
2021-08-02 10:00:00,76.0,76.47,75.72,76.33,209129.0,75.1599,75.6247,74.883,75.4862,209129.0
2021-08-02 10:30:00,76.37,76.55,76.15,76.5,183750.0,75.5258,75.7038,75.3082,75.6543,183750.0
2021-08-02 11:00:00,76.51,76.73,76.35,76.65,166076.0,75.6642,75.8818,75.506,75.8027,166076.0
2021-08-02 11:30:00,76.68,76.75,76.22,76.22,136124.0,75.8323,75.9016,75.3774,75.3774,136124.0
2021-08-02 12:00:00,76.25,76.25,75.86,76.07,788936.0,75.4071,75.4071,75.0214,75.2291,788936.0
2021-08-02 12:30:00,76.08,76.28,76.03,76.15,505705.0,75.239,75.4368,75.1895,75.3082,505705.0
2021-08-02 13:00:00,76.14,76.38,76.12,76.27,225865.0,75.2983,75.5357,75.2785,75.4269,225865.0
2021-08-02 13:30:00,76.27,76.33,75.98,76.1,114871.0,75.4269,75.4862,75.1401,75.2588,114871.0
2021-08-02 14:00:00,76.06,76.2,76.03,76.12,179617.0,75.2192,75.3576,75.1895,75.2785,179617.0
2021-08-02 14:30:00,76.1,76.23,76.1,76.16,95525.0,75.2588,75.3873,75.2588,75.3181,95525.0
2021-08-02 15:00:00,76.14,76.22,75.8,75.82,167074.0,75.2983,75.3774,74.9621,74.9818,167074.0
2021-08-02 15:30:00,75.8,75.87,75.56,75.77,322613.0,74.9621,75.0313,74.7247,74.9324,322613.0
2021-08-03 09:30:00,76.12,76.32,75.28,75.31,517792.0,75.2785,75.4763,74.4478,74.4775,517792.0
2021-08-03 10:00:00,75.32,75.63,74.87,75.61,279532.0,74.4874,74.7939,74.0423,74.7742,279532.0
2021-08-03 10:30:00,75.57,75.61,74.93,75.3,189428.0,74.7346,74.7742,74.1017,74.4676,189428.0
2021-08-03 11:00:00,75.32,75.49,74.72,75.12,222070.0,74.4874,74.6555,73.894,74.2896,222070.0
2021-08-03 11:30:00,75.11,76.41,75.1,76.35,339949.0,74.2797,75.5653,74.2698,75.506,339949.0
2021-08-03 12:00:00,76.36,76.45,76.05,76.1,131705.0,75.5159,75.6049,75.2093,75.2588,131705.0
2021-08-03 12:30:00,76.14,76.46,76.08,76.45,101324.0,75.2983,75.6148,75.239,75.6049,101324.0
2021-08-03 13:00:00,76.47,76.61,76.36,76.41,149128.0,75.6247,75.7631,75.5159,75.5653,149128.0
2021-08-03 13:30:00,76.42,76.53,76.37,76.44,118336.0,75.5752,75.684,75.5258,75.595,118336.0
2021-08-03 14:00:00,76.46,76.64,76.21,76.55,118412.0,75.6148,75.7928,75.3675,75.7038,118412.0
2021-08-03 14:30:00,76.52,76.56,76.32,76.52,133133.0,75.6741,75.7137,75.4763,75.6741,133133.0
2021-08-03 15:00:00,76.52,76.69,76.44,76.63,93456.0,75.6741,75.8422,75.595,75.7829,93456.0
2021-08-03 15:30:00,76.63,76.75,76.53,76.72,277716.0,75.7829,75.9016,75.684,75.8719,277716.0
2021-08-04 09:30:00,76.7,76.95,76.45,76.84,341299.0,75.8521,76.0994,75.6049,75.9906,341299.0
2021-08-04 10:00:00,76.86,76.88,76.3,76.44,241913.0,76.0104,76.0301,75.4565,75.595,241913.0
2021-08-04 10:30:00,76.45,76.7,76.24,76.57,120130.0,75.6049,75.8521,75.3972,75.7236,120130.0
2021-08-04 11:00:00,76.57,76.81,76.44,76.51,70350.0,75.7236,75.9609,75.595,75.6642,70350.0
2021-08-04 11:30:00,76.57,76.83,76.39,76.81,84207.0,75.7236,75.9807,75.5455,75.9609,84207.0
2021-08-04 12:00:00,76.84,76.95,76.71,76.85,56297.0,75.9906,76.0994,75.862,76.0005,56297.0
2021-08-04 12:30:00,76.87,76.92,76.74,76.91,51490.0,76.0202,76.0697,75.8917,76.0598,51490.0
2021-08-04 13:00:00,76.92,77.3,76.92,77.15,110748.0,76.0697,76.4455,76.0697,76.2971,110748.0
2021-08-04 13:30:00,77.17,77.19,76.96,77.06,59997.0,76.3169,76.3367,76.1092,76.2081,59997.0
2021-08-04 14:00:00,77.02,77.27,76.98,77.18,71439.0,76.1686,76.4158,76.129,76.3268,71439.0
2021-08-04 14:30:00,77.19,77.35,77.02,77.03,111045.0,76.3367,76.4949,76.1686,76.1785,111045.0
2021-08-04 15:00:00,77.05,77.08,76.88,77.0,87015.0,76.1982,76.2279,76.0301,76.1488,87015.0
2021-08-04 15:30:00,77.0,77.2,76.93,76.94,163852.0,76.1488,76.3466,76.0796,76.0895,163852.0
2021-08-05 09:30:00,77.28,77.56,76.99,77.52,284330.0,76.4257,76.7026,76.1389,76.6631,284330.0
2021-08-05 10:00:00,77.53,77.6,77.31,77.54,122229.0,76.6729,76.7422,76.4554,76.6828,122229.0
2021-08-05 10:30:00,77.53,77.81,77.43,77.73,180652.0,76.6729,76.9498,76.574,76.8707,180652.0
2021-08-05 11:00:00,77.73,77.94,77.71,77.78,174897.0,76.8707,77.0784,76.851,76.9202,174897.0
2021-08-05 11:30:00,77.8,77.89,77.69,77.74,48839.0,76.94,77.029,76.8312,76.8806,48839.0
2021-08-05 12:00:00,77.77,77.8,77.65,77.75,24543.0,76.9103,76.94,76.7916,76.8905,24543.0
2021-08-05 12:30:00,77.75,77.82,77.66,77.67,27842.0,76.8905,76.9597,76.8015,76.8114,27842.0
2021-08-05 13:00:00,77.66,77.76,77.63,77.75,21024.0,76.8015,76.9004,76.7718,76.8905,21024.0
2021-08-05 13:30:00,77.74,77.82,77.73,77.82,11760.0,76.8806,76.9597,76.8707,76.9597,11760.0
2021-08-05 14:00:00,77.84,77.9,77.8,77.83,55935.0,76.9795,77.0389,76.94,76.9696,55935.0
2021-08-05 14:30:00,77.81,77.86,77.77,77.8,80017.0,76.9498,76.9993,76.9103,76.94,80017.0
2021-08-05 15:00:00,77.79,77.83,77.69,77.7,36303.0,76.9301,76.9696,76.8312,76.8411,36303.0
2021-08-05 15:30:00,77.7,78.0,77.67,77.94,183250.0,76.8411,77.1377,76.8114,77.0784,183250.0
2021-08-06 09:30:00,77.35,77.77,77.29,77.38,430853.0,76.4949,76.9103,76.4356,76.5246,430853.0
2021-08-06 10:00:00,77.39,77.59,77.24,77.43,132048.0,76.5345,76.7323,76.3861,76.574,132048.0
2021-08-06 10:30:00,77.41,77.5,76.95,77.03,106099.0,76.5543,76.6433,76.0994,76.1785,106099.0
2021-08-06 11:00:00,77.05,77.16,76.75,77.16,173875.0,76.1982,76.307,75.9016,76.307,173875.0
2021-08-06 11:30:00,77.12,77.3,76.98,77.3,51581.0,76.2675,76.4455,76.129,76.4455,51581.0
2021-08-06 12:00:00,77.3,77.33,77.05,77.24,76346.0,76.4455,76.4752,76.1982,76.3861,76346.0
2021-08-06 12:30:00,77.22,77.3,77.07,77.25,60885.0,76.3664,76.4455,76.218,76.396,60885.0
2021-08-06 13:00:00,77.26,77.37,77.18,77.19,61813.0,76.4059,76.5147,76.3268,76.3367,61813.0
2021-08-06 13:30:00,77.19,77.28,77.17,77.24,40684.0,76.3367,76.4257,76.3169,76.3861,40684.0
2021-08-06 14:00:00,77.25,77.33,77.12,77.19,138269.0,76.396,76.4752,76.2675,76.3367,138269.0
2021-08-06 14:30:00,77.19,77.24,77.02,77.06,56006.0,76.3367,76.3861,76.1686,76.2081,56006.0
2021-08-06 15:00:00,77.05,77.19,77.0,77.19,77009.0,76.1982,76.3367,76.1488,76.3367,77009.0
2021-08-06 15:30:00,77.2,77.28,77.04,77.22,162716.0,76.3466,76.4257,76.1884,76.3664,162716.0
2021-08-09 09:30:00,77.42,77.64,76.95,77.37,377057.0,76.5642,76.7817,76.0994,76.5147,377057.0
2021-08-09 10:00:00,77.39,77.51,77.14,77.48,128033.0,76.5345,76.6532,76.2873,76.6235,128033.0
2021-08-09 10:30:00,77.51,77.65,77.28,77.33,103732.0,76.6532,76.7916,76.4257,76.4752,103732.0
2021-08-09 11:00:00,77.36,77.5,77.17,77.4,73774.0,76.5048,76.6433,76.3169,76.5444,73774.0
2021-08-09 11:30:00,77.4,77.46,77.31,77.46,32567.0,76.5444,76.6037,76.4554,76.6037,32567.0
2021-08-09 12:00:00,77.48,77.53,77.33,77.33,38140.0,76.6235,76.6729,76.4752,76.4752,38140.0
2021-08-09 12:30:00,77.34,77.45,77.32,77.42,25682.0,76.485,76.5938,76.4653,76.5642,25682.0
2021-08-09 13:00:00,77.41,77.46,77.36,77.36,19629.0,76.5543,76.6037,76.5048,76.5048,19629.0
2021-08-09 13:30:00,77.36,77.51,77.35,77.5,25026.0,76.5048,76.6532,76.4949,76.6433,25026.0
2021-08-09 14:00:00,77.49,77.62,77.47,77.62,39997.0,76.6334,76.7619,76.6136,76.7619,39997.0
2021-08-09 14:30:00,77.63,77.73,77.57,77.59,83819.0,76.7718,76.8707,76.7125,76.7323,83819.0
2021-08-09 15:00:00,77.59,77.63,77.5,77.56,29590.0,76.7323,76.7718,76.6433,76.7026,29590.0
2021-08-09 15:30:00,77.55,77.6,77.43,77.5,111545.0,76.6927,76.7422,76.574,76.6433,111545.0
2021-08-10 09:30:00,77.71,77.81,77.46,77.74,188474.0,76.851,76.9498,76.6037,76.8806,188474.0
2021-08-10 10:00:00,77.8,77.84,77.23,77.23,147483.0,76.94,76.9795,76.3763,76.3763,147483.0
2021-08-10 10:30:00,77.21,77.21,76.33,76.6,250662.0,76.3565,76.3565,75.4862,75.7532,250662.0
2021-08-10 11:00:00,76.62,76.64,76.19,76.58,170227.0,75.773,75.7928,75.3478,75.7334,170227.0
2021-08-10 11:30:00,76.57,76.85,76.52,76.72,70518.0,75.7236,76.0005,75.6741,75.8719,70518.0
2021-08-10 12:00:00,76.73,77.13,76.73,77.0,64260.0,75.8818,76.2774,75.8818,76.1488,64260.0
2021-08-10 12:30:00,76.99,77.0,76.8,76.83,51142.0,76.1389,76.1488,75.951,75.9807,51142.0
2021-08-10 13:00:00,76.82,76.93,76.72,76.76,27008.0,75.9708,76.0796,75.8719,75.9115,27008.0
2021-08-10 13:30:00,76.76,76.82,76.63,76.8,75744.0,75.9115,75.9708,75.7829,75.951,75744.0
2021-08-10 14:00:00,76.78,76.82,76.46,76.68,103612.0,75.9312,75.9708,75.6148,75.8323,103612.0
2021-08-10 14:30:00,76.69,76.79,76.68,76.79,75613.0,75.8422,75.9411,75.8323,75.9411,75613.0
2021-08-10 15:00:00,76.8,76.82,76.66,76.74,50345.0,75.951,75.9708,75.8126,75.8917,50345.0
2021-08-10 15:30:00,76.77,76.77,76.51,76.71,235645.0,75.9213,75.9213,75.6642,75.862,235645.0
2021-08-11 09:30:00,77.25,77.46,76.72,76.86,202736.0,76.396,76.6037,75.8719,76.0104,202736.0
2021-08-11 10:00:00,76.85,77.06,76.58,76.7,185165.0,76.0005,76.2081,75.7334,75.8521,185165.0
2021-08-11 10:30:00,76.7,76.77,76.34,76.34,100355.0,75.8521,75.9213,75.4961,75.4961,100355.0
2021-08-11 11:00:00,76.34,76.37,75.86,76.19,168073.0,75.4961,75.5258,75.0214,75.3478,168073.0
2021-08-11 11:30:00,76.17,76.24,75.89,76.05,68821.0,75.328,75.3972,75.0511,75.2093,68821.0
2021-08-11 12:00:00,76.06,76.39,76.03,76.23,52285.0,75.2192,75.5455,75.1895,75.3873,52285.0
2021-08-11 12:30:00,76.21,76.36,76.18,76.28,35765.0,75.3675,75.5159,75.3379,75.4368,35765.0
2021-08-11 13:00:00,76.25,76.55,76.24,76.45,74211.0,75.4071,75.7038,75.3972,75.6049,74211.0
2021-08-11 13:30:00,76.44,76.47,76.14,76.27,77166.0,75.595,75.6247,75.2983,75.4269,77166.0
2021-08-11 14:00:00,76.25,76.4,76.18,76.27,46418.0,75.4071,75.5554,75.3379,75.4269,46418.0
2021-08-11 14:30:00,76.31,76.44,76.3,76.37,34793.0,75.4664,75.595,75.4565,75.5258,34793.0
2021-08-11 15:00:00,76.37,76.47,76.31,76.44,60954.0,75.5258,75.6247,75.4664,75.595,60954.0
2021-08-11 15:30:00,76.44,76.52,76.31,76.46,165467.0,75.595,75.6741,75.4664,75.6148,165467.0
2021-08-12 09:30:00,76.21,76.24,75.7,75.95,306346.0,75.3675,75.3972,74.8632,75.1104,306346.0
2021-08-12 10:00:00,75.98,76.45,75.65,76.42,195617.0,75.1401,75.6049,74.8137,75.5752,195617.0
2021-08-12 10:30:00,76.44,76.78,76.44,76.76,110900.0,75.595,75.9312,75.595,75.9115,110900.0
2021-08-12 11:00:00,76.78,76.78,76.59,76.7,87924.0,75.9312,75.9312,75.7433,75.8521,87924.0
2021-08-12 11:30:00,76.69,76.97,76.67,76.83,85160.0,75.8422,76.1191,75.8225,75.9807,85160.0
2021-08-12 12:00:00,76.83,76.87,76.7,76.73,70803.0,75.9807,76.0202,75.8521,75.8818,70803.0
2021-08-12 12:30:00,76.72,76.78,76.63,76.67,94829.0,75.8719,75.9312,75.7829,75.8225,94829.0
2021-08-12 13:00:00,76.67,76.73,76.57,76.69,49972.0,75.8225,75.8818,75.7236,75.8422,49972.0
2021-08-12 13:30:00,76.7,76.81,76.7,76.77,28185.0,75.8521,75.9609,75.8521,75.9213,28185.0
2021-08-12 14:00:00,76.77,76.92,76.75,76.92,46820.0,75.9213,76.0697,75.9016,76.0697,46820.0
2021-08-12 14:30:00,76.91,77.02,76.9,76.99,31049.0,76.0598,76.1686,76.0499,76.1389,31049.0
2021-08-12 15:00:00,77.0,77.07,77.0,77.07,76346.0,76.1488,76.218,76.1488,76.218,76346.0
2021-08-12 15:30:00,77.07,77.14,76.96,77.0,173977.0,76.218,76.2873,76.1092,76.1488,173977.0
2021-08-13 09:30:00,77.13,77.33,76.95,77.24,192561.0,76.2774,76.4752,76.0994,76.3861,192561.0
2021-08-13 10:00:00,77.26,77.66,77.08,77.41,164738.0,76.4059,76.8015,76.2279,76.5543,164738.0
2021-08-13 10:30:00,77.42,77.49,77.32,77.41,113577.0,76.5642,76.6334,76.4653,76.5543,113577.0
2021-08-13 11:00:00,77.4,77.51,77.27,77.34,55068.0,76.5444,76.6532,76.4158,76.485,55068.0
2021-08-13 11:30:00,77.34,77.36,77.19,77.25,33283.0,76.485,76.5048,76.3367,76.396,33283.0
2021-08-13 12:00:00,77.25,77.4,77.25,77.31,34697.0,76.396,76.5444,76.396,76.4554,34697.0
2021-08-13 12:30:00,77.28,77.43,77.17,77.42,34283.0,76.4257,76.574,76.3169,76.5642,34283.0
2021-08-13 13:00:00,77.43,77.44,77.38,77.39,48344.0,76.574,76.5839,76.5246,76.5345,48344.0
2021-08-13 13:30:00,77.39,77.41,77.31,77.4,60212.0,76.5345,76.5543,76.4554,76.5444,60212.0
2021-08-13 14:00:00,77.4,77.41,77.31,77.34,27821.0,76.5444,76.5543,76.4554,76.485,27821.0
2021-08-13 14:30:00,77.35,77.35,77.19,77.32,45344.0,76.4949,76.4949,76.3367,76.4653,45344.0
2021-08-13 15:00:00,77.32,77.39,77.28,77.35,39939.0,76.4653,76.5345,76.4257,76.4949,39939.0
2021-08-13 15:30:00,77.35,77.53,77.3,77.52,161530.0,76.4949,76.6729,76.4455,76.6631,161530.0
2021-08-16 09:30:00,77.05,77.36,76.44,76.54,300384.0,76.1982,76.5048,75.595,75.6939,300384.0
2021-08-16 10:00:00,76.51,76.63,75.63,75.69,248676.0,75.6642,75.7829,74.7939,74.8533,248676.0
2021-08-16 10:30:00,75.62,75.87,75.37,75.53,492676.0,74.7841,75.0313,74.5368,74.6951,492676.0
2021-08-16 11:00:00,75.52,75.84,75.5,75.79,427059.0,74.6852,75.0016,74.6654,74.9522,427059.0
2021-08-16 11:30:00,75.79,76.29,75.76,76.11,140287.0,74.9522,75.4467,74.9225,75.2686,140287.0
2021-08-16 12:00:00,76.11,76.43,76.06,76.28,90942.0,75.2686,75.5851,75.2192,75.4368,90942.0
2021-08-16 12:30:00,76.26,76.5,76.17,76.43,67978.0,75.417,75.6543,75.328,75.5851,67978.0
2021-08-16 13:00:00,76.5,76.67,76.41,76.62,39224.0,75.6543,75.8225,75.5653,75.773,39224.0
2021-08-16 13:30:00,76.63,77.0,76.61,76.97,59255.0,75.7829,76.1488,75.7631,76.1191,59255.0
2021-08-16 14:00:00,76.97,77.15,76.91,77.01,65064.0,76.1191,76.2971,76.0598,76.1587,65064.0
2021-08-16 14:30:00,77.02,77.23,77.02,77.14,115023.0,76.1686,76.3763,76.1686,76.2873,115023.0
2021-08-16 15:00:00,77.12,77.42,77.12,77.41,66783.0,76.2675,76.5642,76.2675,76.5543,66783.0
2021-08-16 15:30:00,77.42,77.6,77.23,77.59,165987.0,76.5642,76.7422,76.3763,76.7323,165987.0
2021-08-17 09:30:00,76.39,76.65,75.77,75.97,363010.0,75.5455,75.8027,74.9324,75.1302,363010.0
2021-08-17 10:00:00,75.91,76.42,75.7,76.37,134439.0,75.0709,75.5752,74.8632,75.5258,134439.0
2021-08-17 10:30:00,76.36,76.81,76.19,76.48,199232.0,75.5159,75.9609,75.3478,75.6346,199232.0
2021-08-17 11:00:00,76.51,76.52,75.99,76.06,107336.0,75.6642,75.6741,75.15,75.2192,107336.0
2021-08-17 11:30:00,76.02,76.22,75.58,75.61,150039.0,75.1796,75.3774,74.7445,74.7742,150039.0
2021-08-17 12:00:00,75.58,75.95,75.49,75.95,161403.0,74.7445,75.1104,74.6555,75.1104,161403.0
2021-08-17 12:30:00,75.95,75.95,75.18,75.23,194678.0,75.1104,75.1104,74.3489,74.3984,194678.0
2021-08-17 13:00:00,75.17,75.74,75.17,75.73,87630.0,74.339,74.9027,74.339,74.8928,87630.0
2021-08-17 13:30:00,75.72,75.74,75.24,75.61,114011.0,74.883,74.9027,74.4083,74.7742,114011.0
2021-08-17 14:00:00,75.61,75.93,75.59,75.77,125305.0,74.7742,75.0906,74.7544,74.9324,125305.0
2021-08-17 14:30:00,75.77,76.04,75.57,76.0,135225.0,74.9324,75.1994,74.7346,75.1599,135225.0
2021-08-17 15:00:00,76.0,76.13,75.87,75.95,139323.0,75.1599,75.2884,75.0313,75.1104,139323.0
2021-08-17 15:30:00,75.97,76.22,75.76,76.21,218345.0,75.1302,75.3774,74.9225,75.3675,218345.0
2021-08-18 09:30:00,76.0,76.57,75.88,76.45,245053.0,75.1599,75.7236,75.0412,75.6049,245053.0
2021-08-18 10:00:00,76.45,76.58,76.19,76.37,85857.0,75.6049,75.7334,75.3478,75.5258,85857.0
2021-08-18 10:30:00,76.43,76.48,76.07,76.21,71446.0,75.5851,75.6346,75.2291,75.3675,71446.0
2021-08-18 11:00:00,76.21,76.22,75.93,76.0,104688.0,75.3675,75.3774,75.0906,75.1599,104688.0
2021-08-18 11:30:00,76.03,76.13,75.79,75.99,61140.0,75.1895,75.2884,74.9522,75.15,61140.0
2021-08-18 12:00:00,75.98,76.15,75.92,75.99,58436.0,75.1401,75.3082,75.0807,75.15,58436.0
2021-08-18 12:30:00,76.02,76.16,76.02,76.1,56940.0,75.1796,75.3181,75.1796,75.2588,56940.0
2021-08-18 13:00:00,76.1,76.13,75.92,75.96,43376.0,75.2588,75.2884,75.0807,75.1203,43376.0
2021-08-18 13:30:00,75.96,76.05,75.88,76.0,33957.0,75.1203,75.2093,75.0412,75.1599,33957.0
2021-08-18 14:00:00,76.0,76.5,75.45,76.14,322411.0,75.1599,75.6543,74.6159,75.2983,322411.0
2021-08-18 14:30:00,76.15,76.31,75.94,76.09,108293.0,75.3082,75.4664,75.1005,75.2489,108293.0
2021-08-18 15:00:00,76.08,76.09,75.66,75.69,107117.0,75.239,75.2489,74.8236,74.8533,107117.0
2021-08-18 15:30:00,75.67,75.67,74.6,74.74,745801.0,74.8335,74.8335,73.7753,73.9138,745801.0
2021-08-19 09:30:00,73.9,74.51,73.8,74.18,1098518.0,73.0831,73.6863,72.9842,73.36,1098518.0
2021-08-19 10:00:00,74.19,75.03,74.19,74.88,349240.0,73.3699,74.2006,73.3699,74.0522,349240.0
2021-08-19 10:30:00,74.86,75.17,74.42,75.14,223161.0,74.0325,74.339,73.5973,74.3094,223161.0
2021-08-19 11:00:00,75.16,75.59,75.05,75.31,262107.0,74.3291,74.7544,74.2204,74.4775,262107.0
2021-08-19 11:30:00,75.33,76.07,75.32,76.01,456188.0,74.4973,75.2291,74.4874,75.1697,456188.0
2021-08-19 12:00:00,76.05,76.18,75.7,75.83,157374.0,75.2093,75.3379,74.8632,74.9917,157374.0
2021-08-19 12:30:00,75.84,76.11,75.8,76.06,318806.0,75.0016,75.2686,74.9621,75.2192,318806.0
2021-08-19 13:00:00,76.05,76.05,75.61,75.61,142483.0,75.2093,75.2093,74.7742,74.7742,142483.0
2021-08-19 13:30:00,75.65,75.83,75.46,75.46,133980.0,74.8137,74.9917,74.6258,74.6258,133980.0
2021-08-19 14:00:00,75.46,75.59,74.95,74.97,478600.0,74.6258,74.7544,74.1215,74.1412,478600.0
2021-08-19 14:30:00,74.96,75.53,74.75,75.49,256348.0,74.1314,74.6951,73.9237,74.6555,256348.0
2021-08-19 15:00:00,75.54,75.92,75.54,75.9,263113.0,74.7049,75.0807,74.7049,75.061,263113.0
2021-08-19 15:30:00,75.89,75.98,75.31,75.47,265425.0,75.0511,75.1401,74.4775,74.6357,265425.0
2021-08-20 09:30:00,75.92,76.64,75.79,76.59,761209.0,75.0807,75.7928,74.9522,75.7433,761209.0
2021-08-20 10:00:00,76.6,77.1,76.57,76.91,506783.0,75.7532,76.2477,75.7236,76.0598,506783.0
2021-08-20 10:30:00,76.91,77.17,76.86,76.88,171418.0,76.0598,76.3169,76.0104,76.0301,171418.0
2021-08-20 11:00:00,76.86,76.9,76.66,76.68,141627.0,76.0104,76.0499,75.8126,75.8323,141627.0
2021-08-20 11:30:00,76.7,76.87,76.22,76.34,111235.0,75.8521,76.0202,75.3774,75.4961,111235.0
2021-08-20 12:00:00,76.35,76.74,76.29,76.74,80399.0,75.506,75.8917,75.4467,75.8917,80399.0
2021-08-20 12:30:00,76.78,76.91,76.76,76.86,57868.0,75.9312,76.0598,75.9115,76.0104,57868.0
2021-08-20 13:00:00,76.87,76.94,76.8,76.82,76942.0,76.0202,76.0895,75.951,75.9708,76942.0
2021-08-20 13:30:00,76.84,76.9,76.68,76.73,40735.0,75.9906,76.0499,75.8323,75.8818,40735.0
2021-08-20 14:00:00,76.75,76.89,76.73,76.77,57648.0,75.9016,76.04,75.8818,75.9213,57648.0
2021-08-20 14:30:00,76.78,76.86,76.69,76.85,79724.0,75.9312,76.0104,75.8422,76.0005,79724.0
2021-08-20 15:00:00,76.85,77.06,76.83,77.01,54786.0,76.0005,76.2081,75.9807,76.1587,54786.0
2021-08-20 15:30:00,77.02,77.18,76.97,77.03,278010.0,76.1686,76.3268,76.1191,76.1785,278010.0
2021-08-23 09:30:00,77.47,78.28,77.47,78.26,255874.0,76.6136,77.4147,76.6136,77.3949,255874.0
2021-08-23 10:00:00,78.25,78.76,78.15,78.64,217085.0,77.385,77.8893,77.2861,77.7707,217085.0
2021-08-23 10:30:00,78.66,78.95,78.63,78.93,198081.0,77.7905,78.0772,77.7608,78.0575,198081.0
2021-08-23 11:00:00,78.94,78.99,78.84,78.95,83520.0,78.0674,78.1168,77.9685,78.0772,83520.0
2021-08-23 11:30:00,78.98,79.37,78.98,79.35,89941.0,78.1069,78.4926,78.1069,78.4728,89941.0
2021-08-23 12:00:00,79.35,79.39,79.22,79.35,101409.0,78.4728,78.5124,78.3443,78.4728,101409.0
2021-08-23 12:30:00,79.37,79.47,79.31,79.46,77719.0,78.4926,78.5915,78.4333,78.5816,77719.0
2021-08-23 13:00:00,79.47,79.51,79.28,79.31,90710.0,78.5915,78.6311,78.4036,78.4333,90710.0
2021-08-23 13:30:00,79.33,79.45,79.24,79.37,78150.0,78.453,78.5717,78.364,78.4926,78150.0
2021-08-23 14:00:00,79.39,79.51,79.38,79.44,62096.0,78.5124,78.6311,78.5025,78.5618,62096.0
2021-08-23 14:30:00,79.44,79.62,79.43,79.57,106940.0,78.5618,78.7398,78.5519,78.6904,106940.0
2021-08-23 15:00:00,79.58,79.58,79.37,79.45,69189.0,78.7003,78.7003,78.4926,78.5717,69189.0
2021-08-23 15:30:00,79.44,79.52,79.25,79.3,234512.0,78.5618,78.6409,78.3739,78.4234,234512.0
2021-08-24 09:30:00,79.6,79.79,79.37,79.56,215298.0,78.7201,78.908,78.4926,78.6805,215298.0
2021-08-24 10:00:00,79.52,79.95,79.51,79.9,137354.0,78.6409,79.0662,78.6311,79.0167,137354.0
2021-08-24 10:30:00,79.92,80.07,79.8,79.86,103011.0,79.0365,79.1849,78.9178,78.9772,103011.0
2021-08-24 11:00:00,79.83,79.93,79.68,79.68,70827.0,78.9475,79.0464,78.7992,78.7992,70827.0
2021-08-24 11:30:00,79.67,79.87,79.59,79.85,102256.0,78.7893,78.9871,78.7102,78.9673,102256.0
2021-08-24 12:00:00,79.85,79.88,79.63,79.64,68350.0,78.9673,78.997,78.7497,78.7596,68350.0
2021-08-24 12:30:00,79.62,79.68,79.55,79.66,65409.0,78.7398,78.7992,78.6706,78.7794,65409.0
2021-08-24 13:00:00,79.67,79.75,79.6,79.67,54214.0,78.7893,78.8684,78.7201,78.7893,54214.0
2021-08-24 13:30:00,79.67,79.8,79.67,79.72,23176.0,78.7893,78.9178,78.7893,78.8387,23176.0
2021-08-24 14:00:00,79.74,79.79,79.67,79.78,22371.0,78.8585,78.908,78.7893,78.8981,22371.0
2021-08-24 14:30:00,79.8,79.88,79.76,79.88,25393.0,78.9178,78.997,78.8783,78.997,25393.0
2021-08-24 15:00:00,79.87,79.98,79.84,79.96,143867.0,78.9871,79.0959,78.9574,79.0761,143867.0
2021-08-24 15:30:00,79.97,79.97,79.71,79.81,177120.0,79.086,79.086,78.8288,78.9277,177120.0
2021-08-25 09:30:00,79.9,80.24,79.9,80.04,590480.0,79.0167,79.353,79.0167,79.1552,590480.0
2021-08-25 10:00:00,80.01,80.12,79.81,79.85,100166.0,79.1255,79.2343,78.9277,78.9673,100166.0
2021-08-25 10:30:00,79.87,79.93,79.59,79.71,161728.0,78.9871,79.0464,78.7102,78.8288,161728.0
2021-08-25 11:00:00,79.7,79.89,79.7,79.87,40973.0,78.819,79.0069,78.819,78.9871,40973.0
2021-08-25 11:30:00,79.86,79.92,79.77,79.81,46172.0,78.9772,79.0365,78.8882,78.9277,46172.0
2021-08-25 12:00:00,79.82,79.85,79.64,79.85,65663.0,78.9376,78.9673,78.7596,78.9673,65663.0
2021-08-25 12:30:00,79.84,79.98,79.82,79.96,82836.0,78.9574,79.0959,78.9376,79.0761,82836.0
2021-08-25 13:00:00,79.93,79.93,79.72,79.74,31279.0,79.0464,79.0464,78.8387,78.8585,31279.0
2021-08-25 13:30:00,79.75,79.84,79.75,79.78,27876.0,78.8684,78.9574,78.8684,78.8981,27876.0
2021-08-25 14:00:00,79.79,79.93,79.75,79.8,40814.0,78.908,79.0464,78.8684,78.9178,40814.0
2021-08-25 14:30:00,79.83,79.96,79.76,79.9,34335.0,78.9475,79.0761,78.8783,79.0167,34335.0
2021-08-25 15:00:00,79.9,79.95,79.82,79.94,42513.0,79.0167,79.0662,78.9376,79.0563,42513.0
2021-08-25 15:30:00,79.93,80.1,79.88,79.89,222270.0,79.0464,79.2145,78.997,79.0069,222270.0
2021-08-26 09:30:00,79.63,79.88,79.6,79.62,345150.0,78.7497,78.997,78.7201,78.7398,345150.0
2021-08-26 10:00:00,79.66,79.91,78.92,79.19,230249.0,78.7794,79.0266,78.0476,78.3146,230249.0
2021-08-26 10:30:00,79.21,79.44,78.94,79.19,143972.0,78.3344,78.5618,78.0674,78.3146,143972.0
2021-08-26 11:00:00,79.19,79.54,78.8,79.41,202712.0,78.3146,78.6607,77.9289,78.5322,202712.0
2021-08-26 11:30:00,79.43,79.49,79.18,79.45,91879.0,78.5519,78.6113,78.3047,78.5717,91879.0
2021-08-26 12:00:00,79.44,79.76,79.44,79.68,82016.0,78.5618,78.8783,78.5618,78.7992,82016.0
2021-08-26 12:30:00,79.68,79.71,79.5,79.6,59401.0,78.7992,78.8288,78.6212,78.7201,59401.0
2021-08-26 13:00:00,79.58,79.61,79.32,79.42,37574.0,78.7003,78.73,78.4432,78.5421,37574.0
2021-08-26 13:30:00,79.41,79.56,79.4,79.51,32667.0,78.5322,78.6805,78.5223,78.6311,32667.0
2021-08-26 14:00:00,79.52,79.52,79.26,79.38,66160.0,78.6409,78.6409,78.3838,78.5025,66160.0
2021-08-26 14:30:00,79.37,79.46,79.16,79.17,101523.0,78.4926,78.5816,78.2849,78.2948,101523.0
2021-08-26 15:00:00,79.15,79.16,78.89,79.09,154882.0,78.275,78.2849,78.0179,78.2157,154882.0
2021-08-26 15:30:00,79.12,79.23,78.94,78.97,165129.0,78.2454,78.3542,78.0674,78.097,165129.0
2021-08-27 09:30:00,79.25,79.55,79.08,79.3,197062.0,78.3739,78.6706,78.2058,78.4234,197062.0
2021-08-27 10:00:00,79.31,80.55,79.04,80.15,501703.0,78.4333,79.6596,78.1663,79.264,501703.0
2021-08-27 10:30:00,80.14,80.44,79.84,80.24,182790.0,79.2541,79.5508,78.9574,79.353,182790.0
2021-08-27 11:00:00,80.29,80.35,80.07,80.07,87898.0,79.4024,79.4618,79.1849,79.1849,87898.0
2021-08-27 11:30:00,80.09,80.44,80.07,80.4,92263.0,79.2046,79.5508,79.1849,79.5112,92263.0
2021-08-27 12:00:00,80.4,80.47,80.29,80.33,52665.0,79.5112,79.5804,79.4024,79.442,52665.0
2021-08-27 12:30:00,80.33,80.41,80.31,80.41,79541.0,79.442,79.5211,79.4222,79.5211,79541.0
2021-08-27 13:00:00,80.43,80.62,80.42,80.56,68928.0,79.5409,79.7288,79.531,79.6694,68928.0
2021-08-27 13:30:00,80.58,80.65,80.56,80.6,67179.0,79.6892,79.7585,79.6694,79.709,67179.0
2021-08-27 14:00:00,80.6,80.6,80.45,80.54,49173.0,79.709,79.709,79.5607,79.6497,49173.0
2021-08-27 14:30:00,80.53,80.62,80.52,80.61,45322.0,79.6398,79.7288,79.6299,79.7189,45322.0
2021-08-27 15:00:00,80.6,80.7,80.58,80.64,74776.0,79.709,79.8079,79.6892,79.7486,74776.0
2021-08-27 15:30:00,80.64,80.67,80.49,80.51,235288.0,79.7486,79.7782,79.6002,79.62,235288.0
2021-08-30 09:30:00,80.83,81.6,80.83,81.6,242828.0,79.9365,80.698,79.9365,80.698,242828.0
2021-08-30 10:00:00,81.62,82.06,81.51,82.01,227364.0,80.7177,81.1529,80.6089,81.1034,227364.0
2021-08-30 10:30:00,82.03,82.2,82.02,82.18,135710.0,81.1232,81.2913,81.1133,81.2715,135710.0
2021-08-30 11:00:00,82.2,82.2,81.93,82.0,94506.0,81.2913,81.2913,81.0243,81.0935,94506.0
2021-08-30 11:30:00,82.02,82.31,81.99,82.25,81716.0,81.1133,81.4001,81.0836,81.3408,81716.0
2021-08-30 12:00:00,82.27,82.27,81.99,82.07,277398.0,81.3605,81.3605,81.0836,81.1628,277398.0
2021-08-30 12:30:00,82.07,82.2,82.02,82.2,42970.0,81.1628,81.2913,81.1133,81.2913,42970.0
2021-08-30 13:00:00,82.19,82.32,82.16,82.28,44320.0,81.2814,81.41,81.2518,81.3704,44320.0
2021-08-30 13:30:00,82.3,82.47,82.27,82.47,150997.0,81.3902,81.5583,81.3605,81.5583,150997.0
2021-08-30 14:00:00,82.48,82.51,82.38,82.43,109773.0,81.5682,81.5979,81.4693,81.5188,109773.0
2021-08-30 14:30:00,82.45,82.51,82.38,82.51,95463.0,81.5386,81.5979,81.4693,81.5979,95463.0
2021-08-30 15:00:00,82.51,82.51,82.4,82.45,83664.0,81.5979,81.5979,81.4891,81.5386,83664.0
2021-08-30 15:30:00,82.42,82.49,82.28,82.29,223846.0,81.5089,81.5781,81.3704,81.3803,223846.0
2021-08-31 09:30:00,82.41,82.41,81.53,81.54,360546.0,81.499,81.499,80.6287,80.6386,360546.0
2021-08-31 10:00:00,81.53,81.91,81.48,81.78,201188.0,80.6287,81.0045,80.5793,80.876,201188.0
2021-08-31 10:30:00,81.78,81.98,81.67,81.87,91278.0,80.876,81.0738,80.7672,80.965,91278.0
2021-08-31 11:00:00,81.9,82.08,81.67,81.97,137225.0,80.9946,81.1726,80.7672,81.0639,137225.0
2021-08-31 11:30:00,81.97,82.18,81.88,82.11,186892.0,81.0639,81.2715,80.9749,81.2023,186892.0
2021-08-31 12:00:00,82.12,82.25,81.98,82.25,84572.0,81.2122,81.3408,81.0738,81.3408,84572.0
2021-08-31 12:30:00,82.21,82.3,82.18,82.28,39234.0,81.3012,81.3902,81.2715,81.3704,39234.0
2021-08-31 13:00:00,82.29,82.29,81.95,82.03,74503.0,81.3803,81.3803,81.0441,81.1232,74503.0
2021-08-31 13:30:00,81.98,82.19,81.96,82.18,93650.0,81.0738,81.2814,81.054,81.2715,93650.0
2021-08-31 14:00:00,82.17,82.23,82.1,82.2,34290.0,81.2617,81.321,81.1924,81.2913,34290.0
2021-08-31 14:30:00,82.21,82.33,82.17,82.33,62583.0,81.3012,81.4199,81.2617,81.4199,62583.0
2021-08-31 15:00:00,82.35,82.35,82.01,82.02,86253.0,81.4397,81.4397,81.1034,81.1133,86253.0
2021-08-31 15:30:00,82.03,82.24,81.98,82.16,206614.0,81.1232,81.3309,81.0738,81.2518,206614.0
2021-09-01 09:30:00,82.64,83.35,82.59,82.99,370709.0,81.7265,82.4286,81.677,82.0726,370709.0
2021-09-01 10:00:00,83.08,83.23,82.96,83.07,196803.0,82.1616,82.3099,82.0429,82.1517,196803.0
2021-09-01 10:30:00,83.07,83.26,82.97,83.12,101193.0,82.1517,82.3396,82.0528,82.2011,101193.0
2021-09-01 11:00:00,83.13,83.21,82.98,83.15,91457.0,82.211,82.2902,82.0627,82.2308,91457.0
2021-09-01 11:30:00,83.14,83.23,83.07,83.12,63021.0,82.2209,82.3099,82.1517,82.2011,63021.0
2021-09-01 12:00:00,83.11,83.23,83.11,83.17,70826.0,82.1913,82.3099,82.1913,82.2506,70826.0
2021-09-01 12:30:00,83.16,83.17,83.08,83.16,46617.0,82.2407,82.2506,82.1616,82.2407,46617.0
2021-09-01 13:00:00,83.15,83.22,83.1,83.19,53427.0,82.2308,82.3,82.1814,82.2704,53427.0
2021-09-01 13:30:00,83.2,83.24,83.13,83.18,58603.0,82.2803,82.3198,82.211,82.2605,58603.0
2021-09-01 14:00:00,83.18,83.18,83.02,83.02,44556.0,82.2605,82.2605,82.1023,82.1023,44556.0
2021-09-01 14:30:00,83.01,83.01,82.64,82.78,132125.0,82.0924,82.0924,81.7265,81.8649,132125.0
2021-09-01 15:00:00,82.78,82.9,82.57,82.77,135388.0,81.8649,81.9836,81.6572,81.855,135388.0
2021-09-01 15:30:00,82.74,82.75,82.35,82.41,265563.0,81.8253,81.8352,81.4397,81.499,265563.0
2021-09-02 09:30:00,83.03,83.17,82.78,82.85,212230.0,82.1121,82.2506,81.8649,81.9341,212230.0
2021-09-02 10:00:00,82.84,82.96,82.49,82.66,200724.0,81.9242,82.0429,81.5781,81.7462,200724.0
2021-09-02 10:30:00,82.63,82.83,82.58,82.78,90190.0,81.7166,81.9144,81.6671,81.8649,90190.0
2021-09-02 11:00:00,82.77,82.9,82.54,82.85,94283.0,81.855,81.9836,81.6276,81.9341,94283.0
2021-09-02 11:30:00,82.87,82.9,82.64,82.66,44329.0,81.9539,81.9836,81.7265,81.7462,44329.0
2021-09-02 12:00:00,82.64,82.66,82.38,82.47,65733.0,81.7265,81.7462,81.4693,81.5583,65733.0
2021-09-02 12:30:00,82.46,82.55,82.35,82.53,71741.0,81.5484,81.6374,81.4397,81.6177,71741.0
2021-09-02 13:00:00,82.53,82.59,82.21,82.27,59971.0,81.6177,81.677,81.3012,81.3605,59971.0
2021-09-02 13:30:00,82.25,82.33,82.02,82.09,82407.0,81.3408,81.4199,81.1133,81.1825,82407.0
2021-09-02 14:00:00,82.07,82.14,81.81,82.02,117656.0,81.1628,81.232,80.9056,81.1133,117656.0
2021-09-02 14:30:00,81.98,82.32,81.96,82.3,74366.0,81.0738,81.41,81.054,81.3902,74366.0
2021-09-02 15:00:00,82.29,82.33,82.12,82.15,87644.0,81.3803,81.4199,81.2122,81.2419,87644.0
2021-09-02 15:30:00,82.16,82.37,82.08,82.36,212765.0,81.2518,81.4594,81.1726,81.4496,212765.0
2021-09-03 09:30:00,81.83,82.74,81.82,82.71,330352.0,80.9254,81.8253,80.9155,81.7957,330352.0
2021-09-03 10:00:00,82.82,83.02,82.52,82.58,194641.0,81.9045,82.1023,81.6078,81.6671,194641.0
2021-09-03 10:30:00,82.57,82.72,82.35,82.59,82676.0,81.6572,81.8056,81.4397,81.677,82676.0
2021-09-03 11:00:00,82.56,82.81,82.47,82.75,51821.0,81.6473,81.8946,81.5583,81.8352,51821.0
2021-09-03 11:30:00,82.76,82.89,82.63,82.66,87886.0,81.8451,81.9737,81.7166,81.7462,87886.0
2021-09-03 12:00:00,82.64,82.87,82.61,82.84,50840.0,81.7265,81.9539,81.6968,81.9242,50840.0
2021-09-03 12:30:00,82.84,82.85,82.68,82.79,66782.0,81.9242,81.9341,81.766,81.8748,66782.0
2021-09-03 13:00:00,82.79,83.01,82.79,82.9,68417.0,81.8748,82.0924,81.8748,81.9836,68417.0
2021-09-03 13:30:00,82.9,82.92,82.83,82.9,29604.0,81.9836,82.0034,81.9144,81.9836,29604.0
2021-09-03 14:00:00,82.91,82.91,82.78,82.83,29331.0,81.9935,81.9935,81.8649,81.9144,29331.0
2021-09-03 14:30:00,82.83,82.9,82.78,82.88,26524.0,81.9144,81.9836,81.8649,81.9638,26524.0
2021-09-03 15:00:00,82.87,83.03,82.86,82.88,57105.0,81.9539,82.1121,81.944,81.9638,57105.0
2021-09-03 15:30:00,82.88,82.97,82.72,82.86,126783.0,81.9638,82.0528,81.8056,81.944,126783.0
2021-09-07 09:30:00,82.88,83.02,82.45,82.74,272104.0,81.9638,82.1023,81.5386,81.8253,272104.0
2021-09-07 10:00:00,82.75,82.77,82.38,82.7,145794.0,81.8352,81.855,81.4693,81.7858,145794.0
2021-09-07 10:30:00,82.63,83.11,82.63,83.08,163453.0,81.7166,82.1913,81.7166,82.1616,163453.0
2021-09-07 11:00:00,83.09,83.11,82.65,82.76,131952.0,82.1715,82.1913,81.7363,81.8451,131952.0
2021-09-07 11:30:00,82.73,83.07,82.73,83.03,59148.0,81.8155,82.1517,81.8155,82.1121,59148.0
2021-09-07 12:00:00,83.02,83.26,83.01,83.25,73015.0,82.1023,82.3396,82.0924,82.3297,73015.0
2021-09-07 12:30:00,83.26,83.37,83.19,83.28,60777.0,82.3396,82.4484,82.2704,82.3594,60777.0
2021-09-07 13:00:00,83.28,83.31,83.17,83.27,105039.0,82.3594,82.389,82.2506,82.3495,105039.0
2021-09-07 13:30:00,83.27,83.36,83.25,83.27,25594.0,82.3495,82.4385,82.3297,82.3495,25594.0
2021-09-07 14:00:00,83.24,83.31,83.17,83.19,83612.0,82.3198,82.389,82.2506,82.2704,83612.0
2021-09-07 14:30:00,83.18,83.26,83.1,83.24,46970.0,82.2605,82.3396,82.1814,82.3198,46970.0
2021-09-07 15:00:00,83.25,83.29,83.14,83.15,38188.0,82.3297,82.3693,82.2209,82.2308,38188.0
2021-09-07 15:30:00,83.14,83.19,83.05,83.07,137465.0,82.2209,82.2704,82.1319,82.1517,137465.0
2021-09-08 09:30:00,83.0,83.0,82.42,82.64,274635.0,82.0825,82.0825,81.5089,81.7265,274635.0
2021-09-08 10:00:00,82.66,82.92,82.53,82.59,148293.0,81.7462,82.0034,81.6177,81.677,148293.0
2021-09-08 10:30:00,82.6,82.64,81.6,81.78,306670.0,81.6869,81.7265,80.698,80.876,306670.0
2021-09-08 11:00:00,81.78,82.19,81.77,82.12,546755.0,80.876,81.2814,80.8661,81.2122,546755.0
2021-09-08 11:30:00,82.11,82.15,81.53,81.67,166908.0,81.2023,81.2419,80.6287,80.7672,166908.0
2021-09-08 12:00:00,81.63,82.33,81.49,82.26,143712.0,80.7276,81.4199,80.5892,81.3507,143712.0
2021-09-08 12:30:00,82.3,82.31,82.03,82.04,74208.0,81.3902,81.4001,81.1232,81.1331,74208.0
2021-09-08 13:00:00,82.03,82.3,82.03,82.3,123263.0,81.1232,81.3902,81.1232,81.3902,123263.0
2021-09-08 13:30:00,82.32,82.41,82.2,82.2,36770.0,81.41,81.499,81.2913,81.2913,36770.0
2021-09-08 14:00:00,82.2,82.55,82.2,82.37,81976.0,81.2913,81.6374,81.2913,81.4594,81976.0
2021-09-08 14:30:00,82.37,82.41,82.24,82.33,55546.0,81.4594,81.499,81.3309,81.4199,55546.0
2021-09-08 15:00:00,82.33,82.44,82.3,82.33,36101.0,81.4199,81.5287,81.3902,81.4199,36101.0
2021-09-08 15:30:00,82.34,82.51,82.2,82.51,161741.0,81.4298,81.5979,81.2913,81.5979,161741.0
2021-09-09 09:30:00,82.58,83.08,82.51,82.9,349267.0,81.6671,82.1616,81.5979,81.9836,349267.0
2021-09-09 10:00:00,82.9,83.08,82.71,82.9,196300.0,81.9836,82.1616,81.7957,81.9836,196300.0
2021-09-09 10:30:00,82.91,82.97,82.78,82.79,85359.0,81.9935,82.0528,81.8649,81.8748,85359.0
2021-09-09 11:00:00,82.79,82.85,82.43,82.43,136683.0,81.8748,81.9341,81.5188,81.5188,136683.0
2021-09-09 11:30:00,82.43,82.6,82.41,82.59,53257.0,81.5188,81.6869,81.499,81.677,53257.0
2021-09-09 12:00:00,82.6,82.66,82.45,82.59,43553.0,81.6869,81.7462,81.5386,81.677,43553.0
2021-09-09 12:30:00,82.6,82.7,82.47,82.47,60562.0,81.6869,81.7858,81.5583,81.5583,60562.0
2021-09-09 13:00:00,82.49,82.67,81.92,82.09,141741.0,81.5781,81.7561,81.0144,81.1825,141741.0
2021-09-09 13:30:00,82.09,82.16,81.85,82.05,103904.0,81.1825,81.2518,80.9452,81.143,103904.0
2021-09-09 14:00:00,82.06,82.24,81.91,82.16,97732.0,81.1529,81.3309,81.0045,81.2518,97732.0
2021-09-09 14:30:00,82.17,82.29,81.94,82.28,97049.0,81.2617,81.3803,81.0342,81.3704,97049.0
2021-09-09 15:00:00,82.29,82.34,82.11,82.16,122633.0,81.3803,81.4298,81.2023,81.2518,122633.0
2021-09-09 15:30:00,82.15,82.33,81.82,81.89,212206.0,81.2419,81.4199,80.9155,80.9847,212206.0
2021-09-10 09:30:00,82.75,82.98,82.67,82.87,319198.0,81.8352,82.0627,81.7561,81.9539,319198.0
2021-09-10 10:00:00,82.88,82.88,82.31,82.39,171544.0,81.9638,81.9638,81.4001,81.4792,171544.0
2021-09-10 10:30:00,82.36,82.37,81.87,82.2,265423.0,81.4496,81.4594,80.965,81.2913,265423.0
2021-09-10 11:00:00,82.25,82.28,81.7,81.7,155803.0,81.3408,81.3704,80.7968,80.7968,155803.0
2021-09-10 11:30:00,81.69,81.91,81.53,81.7,188002.0,80.787,81.0045,80.6287,80.7968,188002.0
2021-09-10 12:00:00,81.65,82.14,81.64,82.09,87792.0,80.7474,81.232,80.7375,81.1825,87792.0
2021-09-10 12:30:00,82.1,82.29,82.09,82.17,112840.0,81.1924,81.3803,81.1825,81.2617,112840.0
2021-09-10 13:00:00,82.19,82.35,82.11,82.12,88719.0,81.2814,81.4397,81.2023,81.2122,88719.0
2021-09-10 13:30:00,82.13,82.27,81.98,82.02,60078.0,81.2221,81.3605,81.0738,81.1133,60078.0
2021-09-10 14:00:00,82.03,82.08,81.76,81.76,66501.0,81.1232,81.1726,80.8562,80.8562,66501.0
2021-09-10 14:30:00,81.76,81.78,81.61,81.68,79026.0,80.8562,80.876,80.7078,80.7771,79026.0
2021-09-10 15:00:00,81.67,81.68,81.03,81.04,506929.0,80.7672,80.7771,80.1343,80.1441,506929.0
2021-09-10 15:30:00,81.03,81.15,80.53,80.65,394452.0,80.1343,80.2529,79.6398,79.7585,394452.0
2021-09-13 09:30:00,81.69,81.88,80.54,80.64,412040.0,80.787,80.9749,79.6497,79.7486,412040.0
2021-09-13 10:00:00,80.63,80.73,79.82,80.1,332180.0,79.7387,79.8376,78.9376,79.2145,332180.0
2021-09-13 10:30:00,80.08,80.65,79.89,80.45,211319.0,79.1948,79.7585,79.0069,79.5607,211319.0
2021-09-13 11:00:00,80.46,80.61,79.68,80.03,441946.0,79.5706,79.7189,78.7992,79.1453,441946.0
2021-09-13 11:30:00,80.09,80.32,79.88,79.9,225888.0,79.2046,79.4321,78.997,79.0167,225888.0
2021-09-13 12:00:00,79.92,80.5,79.79,80.38,107369.0,79.0365,79.6101,78.908,79.4914,107369.0
2021-09-13 12:30:00,80.38,80.65,80.24,80.61,99610.0,79.4914,79.7585,79.353,79.7189,99610.0
2021-09-13 13:00:00,80.61,80.7,80.17,80.21,57118.0,79.7189,79.8079,79.2838,79.3233,57118.0
2021-09-13 13:30:00,80.23,80.24,79.96,80.05,94257.0,79.3431,79.353,79.0761,79.1651,94257.0
2021-09-13 14:00:00,80.06,80.21,79.73,79.75,187277.0,79.175,79.3233,78.8486,78.8684,187277.0
2021-09-13 14:30:00,79.78,80.03,79.72,79.98,99181.0,78.8981,79.1453,78.8387,79.0959,99181.0
2021-09-13 15:00:00,79.96,80.42,79.65,80.41,188705.0,79.0761,79.531,78.7695,79.5211,188705.0
2021-09-13 15:30:00,80.41,80.57,80.15,80.56,201638.0,79.5211,79.6793,79.264,79.6694,201638.0
2021-09-14 09:30:00,81.2,81.53,80.55,80.6,940575.0,80.3024,80.6287,79.6596,79.709,940575.0
2021-09-14 10:00:00,80.58,80.73,80.3,80.64,238582.0,79.6892,79.8376,79.4123,79.7486,238582.0
2021-09-14 10:30:00,80.64,80.69,80.12,80.34,128972.0,79.7486,79.798,79.2343,79.4519,128972.0
2021-09-14 11:00:00,80.36,80.72,80.36,80.7,97337.0,79.4717,79.8277,79.4717,79.8079,97337.0
2021-09-14 11:30:00,80.7,81.04,80.65,81.04,127643.0,79.8079,80.1441,79.7585,80.1441,127643.0
2021-09-14 12:00:00,81.06,81.16,80.78,80.81,68399.0,80.1639,80.2628,79.887,79.9167,68399.0
2021-09-14 12:30:00,80.79,80.79,80.41,80.5,84267.0,79.8969,79.8969,79.5211,79.6101,84267.0
2021-09-14 13:00:00,80.51,80.57,80.11,80.42,117687.0,79.62,79.6793,79.2244,79.531,117687.0
2021-09-14 13:30:00,80.42,80.58,80.22,80.47,65342.0,79.531,79.6892,79.3332,79.5804,65342.0
2021-09-14 14:00:00,80.45,80.54,79.92,80.02,78648.0,79.5607,79.6497,79.0365,79.1354,78648.0
2021-09-14 14:30:00,80.0,80.11,79.72,80.1,252021.0,79.1156,79.2244,78.8387,79.2145,252021.0
2021-09-14 15:00:00,80.04,80.14,79.73,79.74,169596.0,79.1552,79.2541,78.8486,78.8585,169596.0
2021-09-14 15:30:00,79.74,80.09,79.68,80.09,216175.0,78.8585,79.2046,78.7992,79.2046,216175.0
2021-09-15 09:30:00,80.31,80.57,79.54,79.81,345259.0,79.4222,79.6793,78.6607,78.9277,345259.0
2021-09-15 10:00:00,79.82,80.0,79.29,79.52,139796.0,78.9376,79.1156,78.4135,78.6409,139796.0
2021-09-15 10:30:00,79.5,79.92,79.4,79.83,83428.0,78.6212,79.0365,78.5223,78.9475,83428.0
2021-09-15 11:00:00,79.89,79.98,79.69,79.76,52353.0,79.0069,79.0959,78.8091,78.8783,52353.0
2021-09-15 11:30:00,79.74,79.84,79.57,79.84,42075.0,78.8585,78.9574,78.6904,78.9574,42075.0
2021-09-15 12:00:00,79.81,80.18,79.76,80.12,96532.0,78.9277,79.2936,78.8783,79.2343,96532.0
2021-09-15 12:30:00,80.13,80.69,80.13,80.65,174980.0,79.2442,79.798,79.2442,79.7585,174980.0
2021-09-15 13:00:00,80.66,80.77,80.61,80.7,45366.0,79.7683,79.8771,79.7189,79.8079,45366.0
2021-09-15 13:30:00,80.7,80.95,80.69,80.8,39085.0,79.8079,80.0551,79.798,79.9068,39085.0
2021-09-15 14:00:00,80.85,81.0,80.77,80.95,77622.0,79.9562,80.1046,79.8771,80.0551,77622.0
2021-09-15 14:30:00,80.98,81.08,80.92,81.04,79562.0,80.0848,80.1837,80.0255,80.1441,79562.0
2021-09-15 15:00:00,81.04,81.33,81.02,81.28,96692.0,80.1441,80.4309,80.1244,80.3815,96692.0
2021-09-15 15:30:00,81.27,81.44,81.17,81.28,161681.0,80.3716,80.5397,80.2727,80.3815,161681.0
2021-09-16 09:30:00,80.72,81.02,80.14,80.34,204490.0,79.8277,80.1244,79.2541,79.4519,204490.0
2021-09-16 10:00:00,80.3,80.39,79.89,80.27,166134.0,79.4123,79.5013,79.0069,79.3827,166134.0
2021-09-16 10:30:00,80.22,80.38,79.92,80.14,87703.0,79.3332,79.4914,79.0365,79.2541,87703.0
2021-09-16 11:00:00,80.1,80.28,79.85,80.04,139982.0,79.2145,79.3925,78.9673,79.1552,139982.0
2021-09-16 11:30:00,80.05,80.31,79.96,80.31,63374.0,79.1651,79.4222,79.0761,79.4222,63374.0
2021-09-16 12:00:00,80.31,80.57,80.27,80.41,59227.0,79.4222,79.6793,79.3827,79.5211,59227.0
2021-09-16 12:30:00,80.42,80.66,80.41,80.59,64136.0,79.531,79.7683,79.5211,79.6991,64136.0
2021-09-16 13:00:00,80.59,80.68,80.45,80.64,41973.0,79.6991,79.7881,79.5607,79.7486,41973.0
2021-09-16 13:30:00,80.63,81.03,80.46,81.01,112127.0,79.7387,80.1343,79.5706,80.1145,112127.0
2021-09-16 14:00:00,81.02,81.21,80.92,81.05,114954.0,80.1244,80.3123,80.0255,80.154,114954.0
2021-09-16 14:30:00,81.06,81.29,81.04,81.24,64598.0,80.1639,80.3914,80.1441,80.3419,64598.0
2021-09-16 15:00:00,81.25,81.64,81.23,81.28,211969.0,80.3518,80.7375,80.332,80.3815,211969.0
2021-09-16 15:30:00,81.29,81.48,81.28,81.42,285951.0,80.3914,80.5793,80.3815,80.5199,285951.0
2021-09-17 09:30:00,81.2,81.2,80.13,80.32,267612.0,80.3024,80.3024,79.2442,79.4321,267612.0
2021-09-17 10:00:00,80.32,80.35,79.91,80.13,225499.0,79.4321,79.4618,79.0266,79.2442,225499.0
2021-09-17 10:30:00,80.07,80.13,79.62,79.77,194861.0,79.1849,79.2442,78.7398,78.8882,194861.0
2021-09-17 11:00:00,79.75,79.89,79.38,79.58,238041.0,78.8684,79.0069,78.5025,78.7003,238041.0
2021-09-17 11:30:00,79.57,79.57,79.15,79.37,243333.0,78.6904,78.6904,78.275,78.4926,243333.0
2021-09-17 12:00:00,79.36,79.83,79.36,79.7,95387.0,78.4827,78.9475,78.4827,78.819,95387.0
2021-09-17 12:30:00,79.73,79.91,79.73,79.74,57812.0,78.8486,79.0266,78.8486,78.8585,57812.0
2021-09-17 13:00:00,79.74,79.74,79.31,79.46,142865.0,78.8585,78.8585,78.4333,78.5816,142865.0
2021-09-17 13:30:00,79.47,79.49,79.01,79.2,207398.0,78.5915,78.6113,78.1366,78.3245,207398.0
2021-09-17 14:00:00,79.18,79.41,79.12,79.13,104224.0,78.3047,78.5322,78.2454,78.2553,104224.0
2021-09-17 14:30:00,79.12,79.41,79.0,79.33,171158.0,78.2454,78.5322,78.1267,78.453,171158.0
2021-09-17 15:00:00,79.33,79.46,79.12,79.24,156988.0,78.453,78.5816,78.2454,78.364,156988.0
2021-09-17 15:30:00,79.23,79.65,79.23,79.47,426693.0,78.3542,78.7695,78.3542,78.5915,426693.0
2021-09-20 09:30:00,76.9,77.68,76.5,77.2,1148279.0,76.0499,76.8213,75.6543,76.3466,1148279.0
2021-09-20 10:00:00,77.22,77.26,76.24,76.52,509684.0,76.3664,76.4059,75.3972,75.6741,509684.0
2021-09-20 10:30:00,76.5,76.65,76.01,76.1,716545.0,75.6543,75.8027,75.1697,75.2588,716545.0
2021-09-20 11:00:00,76.08,76.55,75.91,76.52,298393.0,75.239,75.7038,75.0709,75.6741,298393.0
2021-09-20 11:30:00,76.52,76.57,75.66,75.71,241304.0,75.6741,75.7236,74.8236,74.8731,241304.0
2021-09-20 12:00:00,75.69,75.7,75.19,75.51,387494.0,74.8533,74.8632,74.3588,74.6753,387494.0
2021-09-20 12:30:00,75.5,75.56,75.24,75.28,194804.0,74.6654,74.7247,74.4083,74.4478,194804.0
2021-09-20 13:00:00,75.3,75.49,74.95,75.48,342036.0,74.4676,74.6555,74.1215,74.6456,342036.0
2021-09-20 13:30:00,75.46,75.59,75.32,75.34,153833.0,74.6258,74.7544,74.4874,74.5072,153833.0
2021-09-20 14:00:00,75.36,75.47,74.44,74.5,306612.0,74.5269,74.6357,73.6171,73.6764,306612.0
2021-09-20 14:30:00,74.48,74.72,74.19,74.46,443686.0,73.6567,73.894,73.3699,73.6369,443686.0
2021-09-20 15:00:00,74.45,74.85,74.14,74.85,393238.0,73.627,74.0226,73.3204,74.0226,393238.0
2021-09-20 15:30:00,74.84,76.27,74.79,76.17,919161.0,74.0127,75.4269,73.9632,75.328,919161.0
2021-09-21 09:30:00,76.94,77.45,76.43,76.85,422113.0,76.0895,76.5938,75.5851,76.0005,422113.0
2021-09-21 10:00:00,76.82,76.94,76.17,76.55,301501.0,75.9708,76.0895,75.328,75.7038,301501.0
2021-09-21 10:30:00,76.51,76.66,75.88,76.11,320599.0,75.6642,75.8126,75.0412,75.2686,320599.0
2021-09-21 11:00:00,76.07,76.89,75.92,76.62,294033.0,75.2291,76.04,75.0807,75.773,294033.0
2021-09-21 11:30:00,76.62,77.24,76.62,77.02,306120.0,75.773,76.3861,75.773,76.1686,306120.0
2021-09-21 12:00:00,77.05,77.33,76.99,76.99,156561.0,76.1982,76.4752,76.1389,76.1389,156561.0
2021-09-21 12:30:00,76.99,77.07,76.56,76.72,107470.0,76.1389,76.218,75.7137,75.8719,107470.0
2021-09-21 13:00:00,76.7,76.78,76.29,76.33,109177.0,75.8521,75.9312,75.4467,75.4862,109177.0
2021-09-21 13:30:00,76.36,76.59,76.16,76.33,123606.0,75.5159,75.7433,75.3181,75.4862,123606.0
2021-09-21 14:00:00,76.31,76.6,76.14,76.18,105088.0,75.4664,75.7532,75.2983,75.3379,105088.0
2021-09-21 14:30:00,76.18,77.09,76.17,76.79,235688.0,75.3379,76.2378,75.328,75.9411,235688.0
2021-09-21 15:00:00,76.81,77.15,76.75,76.98,198216.0,75.9609,76.2971,75.9016,76.129,198216.0
2021-09-21 15:30:00,76.96,77.08,76.27,76.3,245240.0,76.1092,76.2279,75.4269,75.4565,245240.0
2021-09-22 09:30:00,76.76,76.89,76.29,76.89,262761.0,75.9115,76.04,75.4467,76.04,262761.0
2021-09-22 10:00:00,76.92,77.44,76.89,77.31,234632.0,76.0697,76.5839,76.04,76.4554,234632.0
2021-09-22 10:30:00,77.32,77.5,77.24,77.41,136024.0,76.4653,76.6433,76.3861,76.5543,136024.0
2021-09-22 11:00:00,77.42,77.6,77.42,77.55,106231.0,76.5642,76.7422,76.5642,76.6927,106231.0
2021-09-22 11:30:00,77.54,78.15,77.54,77.91,196630.0,76.6828,77.2861,76.6828,77.0487,196630.0
2021-09-22 12:00:00,77.9,77.9,77.69,77.87,72191.0,77.0389,77.0389,76.8312,77.0092,72191.0
2021-09-22 12:30:00,77.85,77.94,77.59,77.66,59796.0,76.9894,77.0784,76.7323,76.8015,59796.0
2021-09-22 13:00:00,77.65,77.65,77.39,77.59,64144.0,76.7916,76.7916,76.5345,76.7323,64144.0
2021-09-22 13:30:00,77.58,77.66,77.27,77.49,105298.0,76.7224,76.8015,76.4158,76.6334,105298.0
2021-09-22 14:00:00,77.49,78.4,77.04,78.14,603998.0,76.6334,77.5333,76.1884,77.2762,603998.0
2021-09-22 14:30:00,78.12,78.23,77.04,77.35,388151.0,77.2564,77.3652,76.1884,76.4949,388151.0
2021-09-22 15:00:00,77.32,78.37,77.18,78.09,299925.0,76.4653,77.5037,76.3268,77.2268,299925.0
2021-09-22 15:30:00,78.07,78.22,77.67,77.77,331029.0,77.207,77.3553,76.8114,76.9103,331029.0
2021-09-23 09:30:00,78.29,79.15,77.99,78.91,635677.0,77.4245,78.275,77.1279,78.0377,635677.0
2021-09-23 10:00:00,78.95,79.56,78.95,79.41,502156.0,78.0772,78.6805,78.0772,78.5322,502156.0
2021-09-23 10:30:00,79.41,79.54,79.18,79.44,222455.0,78.5322,78.6607,78.3047,78.5618,222455.0
2021-09-23 11:00:00,79.44,79.44,78.83,79.11,185005.0,78.5618,78.5618,77.9586,78.2355,185005.0
2021-09-23 11:30:00,79.11,79.34,78.95,79.3,182433.0,78.2355,78.4629,78.0772,78.4234,182433.0
2021-09-23 12:00:00,79.33,79.33,78.95,79.12,150089.0,78.453,78.453,78.0772,78.2454,150089.0
2021-09-23 12:30:00,79.15,79.35,79.14,79.2,107982.0,78.275,78.4728,78.2651,78.3245,107982.0
2021-09-23 13:00:00,79.18,79.54,79.17,79.54,115418.0,78.3047,78.6607,78.2948,78.6607,115418.0
2021-09-23 13:30:00,79.55,79.66,79.52,79.64,176929.0,78.6706,78.7794,78.6409,78.7596,176929.0
2021-09-23 14:00:00,79.63,79.64,79.41,79.44,100385.0,78.7497,78.7596,78.5322,78.5618,100385.0
2021-09-23 14:30:00,79.48,79.57,79.35,79.47,108991.0,78.6014,78.6904,78.4728,78.5915,108991.0
2021-09-23 15:00:00,79.49,79.51,79.31,79.37,130521.0,78.6113,78.6311,78.4333,78.4926,130521.0
2021-09-23 15:30:00,79.38,79.48,79.15,79.19,384726.0,78.5025,78.6014,78.275,78.3146,384726.0
2021-09-24 09:30:00,78.2,78.68,78.08,78.61,231525.0,77.3355,77.8102,77.2169,77.741,231525.0
2021-09-24 10:00:00,78.7,78.8,78.3,78.54,150811.0,77.83,77.9289,77.4344,77.6718,150811.0
2021-09-24 10:30:00,78.56,78.67,78.22,78.32,128239.0,77.6916,77.8003,77.3553,77.4542,128239.0
2021-09-24 11:00:00,78.34,78.63,78.25,78.28,79415.0,77.474,77.7608,77.385,77.4147,79415.0
2021-09-24 11:30:00,78.31,78.76,78.25,78.71,108470.0,77.4443,77.8893,77.385,77.8399,108470.0
2021-09-24 12:00:00,78.7,79.01,78.63,78.94,75257.0,77.83,78.1366,77.7608,78.0674,75257.0
2021-09-24 12:30:00,78.98,79.1,78.89,79.04,57878.0,78.1069,78.2256,78.0179,78.1663,57878.0
2021-09-24 13:00:00,79.05,79.15,78.96,79.14,79766.0,78.1761,78.275,78.0871,78.2651,79766.0
2021-09-24 13:30:00,79.11,79.12,78.8,78.8,106639.0,78.2355,78.2454,77.9289,77.9289,106639.0
2021-09-24 14:00:00,78.8,78.94,78.79,78.91,103573.0,77.9289,78.0674,77.919,78.0377,103573.0
2021-09-24 14:30:00,78.91,79.22,78.9,79.21,101865.0,78.0377,78.3443,78.0278,78.3344,101865.0
2021-09-24 15:00:00,79.22,79.34,78.99,79.26,125479.0,78.3443,78.4629,78.1168,78.3838,125479.0
2021-09-24 15:30:00,79.29,79.54,79.27,79.34,339041.0,78.4135,78.6607,78.3937,78.4629,339041.0
2021-09-27 09:30:00,78.03,78.29,76.97,77.39,627166.0,77.1674,77.4245,76.1191,76.5345,627166.0
2021-09-27 10:00:00,77.35,78.07,77.14,78.06,246130.0,76.4949,77.207,76.2873,77.1971,246130.0
2021-09-27 10:30:00,78.05,78.23,77.93,77.93,187490.0,77.1872,77.3652,77.0685,77.0685,187490.0
2021-09-27 11:00:00,77.91,78.39,77.79,77.81,170493.0,77.0487,77.5234,76.9301,76.9498,170493.0
2021-09-27 11:30:00,77.82,77.94,77.42,77.66,133378.0,76.9597,77.0784,76.5642,76.8015,133378.0
2021-09-27 12:00:00,77.63,77.86,77.47,77.81,92307.0,76.7718,76.9993,76.6136,76.9498,92307.0
2021-09-27 12:30:00,77.77,77.78,77.34,77.53,107542.0,76.9103,76.9202,76.485,76.6729,107542.0
2021-09-27 13:00:00,77.5,78.11,77.48,78.08,130344.0,76.6433,77.2465,76.6235,77.2169,130344.0
2021-09-27 13:30:00,78.08,78.17,77.89,78.16,174885.0,77.2169,77.3059,77.029,77.296,174885.0
2021-09-27 14:00:00,78.17,78.35,78.15,78.28,123404.0,77.3059,77.4839,77.2861,77.4147,123404.0
2021-09-27 14:30:00,78.28,78.31,78.08,78.12,102353.0,77.4147,77.4443,77.2169,77.2564,102353.0
2021-09-27 15:00:00,78.14,78.46,78.07,78.3,159817.0,77.2762,77.5927,77.207,77.4344,159817.0
2021-09-27 15:30:00,78.28,78.38,77.93,78.09,353087.0,77.4147,77.5135,77.0685,77.2268,353087.0
2021-09-28 09:30:00,76.12,76.39,75.15,75.6,706136.0,75.2785,75.5455,74.3193,74.7643,706136.0
2021-09-28 10:00:00,75.59,75.59,74.35,74.8,568314.0,74.7544,74.7544,73.5281,73.9731,568314.0
2021-09-28 10:30:00,74.75,74.88,74.25,74.35,398465.0,73.9237,74.0522,73.4292,73.5281,398465.0
2021-09-28 11:00:00,74.34,74.47,73.76,73.93,630145.0,73.5182,73.6468,72.9446,73.1127,630145.0
2021-09-28 11:30:00,73.9,74.23,73.66,74.1,261052.0,73.0831,73.4094,72.8457,73.2809,261052.0
2021-09-28 12:00:00,74.08,74.47,73.79,74.23,219391.0,73.2611,73.6468,72.9743,73.4094,219391.0
2021-09-28 12:30:00,74.2,74.2,73.53,73.62,215799.0,73.3798,73.3798,72.7172,72.8062,215799.0
2021-09-28 13:00:00,73.62,74.23,73.48,74.15,272588.0,72.8062,73.4094,72.6677,73.3303,272588.0
2021-09-28 13:30:00,74.14,74.27,73.74,73.75,128510.0,73.3204,73.449,72.9248,72.9347,128510.0
2021-09-28 14:00:00,73.75,74.37,73.45,74.37,251970.0,72.9347,73.5479,72.638,73.5479,251970.0
2021-09-28 14:30:00,74.35,74.69,73.97,74.52,253252.0,73.5281,73.8643,73.1523,73.6962,253252.0
2021-09-28 15:00:00,74.51,74.81,74.08,74.08,346020.0,73.6863,73.983,73.2611,73.2611,346020.0
2021-09-28 15:30:00,74.08,74.31,73.51,73.67,608422.0,73.2611,73.4885,72.6974,72.8556,608422.0
2021-09-29 09:30:00,74.21,75.06,73.9,74.86,590349.0,73.3896,74.2302,73.0831,74.0325,590349.0
2021-09-29 10:00:00,74.86,75.08,74.55,74.65,301128.0,74.0325,74.25,73.7259,73.8248,301128.0
2021-09-29 10:30:00,74.63,74.91,74.24,74.8,285237.0,73.805,74.0819,73.4193,73.9731,285237.0
2021-09-29 11:00:00,74.83,74.83,74.05,74.06,298969.0,74.0028,74.0028,73.2314,73.2413,298969.0
2021-09-29 11:30:00,74.11,74.14,73.62,73.98,186510.0,73.2907,73.3204,72.8062,73.1622,186510.0
2021-09-29 12:00:00,74.0,74.09,73.29,73.4,190123.0,73.182,73.271,72.4798,72.5886,190123.0
2021-09-29 12:30:00,73.39,73.85,73.35,73.71,142763.0,72.5787,73.0336,72.5392,72.8952,142763.0
2021-09-29 13:00:00,73.7,73.87,73.42,73.48,198705.0,72.8853,73.0534,72.6084,72.6677,198705.0
2021-09-29 13:30:00,73.46,73.67,73.16,73.66,152039.0,72.6479,72.8556,72.3513,72.8457,152039.0
2021-09-29 14:00:00,73.65,74.46,73.62,74.24,301934.0,72.8358,73.6369,72.8062,73.4193,301934.0
2021-09-29 14:30:00,74.28,74.53,74.22,74.42,171344.0,73.4589,73.7061,73.3995,73.5973,171344.0
2021-09-29 15:00:00,74.44,74.52,74.11,74.17,113387.0,73.6171,73.6962,73.2907,73.3501,113387.0
2021-09-29 15:30:00,74.13,74.17,73.22,73.46,222032.0,73.3105,73.3501,72.4106,72.6479,222032.0
2021-09-30 09:30:00,74.12,74.8,74.1,74.39,386355.0,73.3006,73.9731,73.2809,73.5677,386355.0
2021-09-30 10:00:00,74.43,74.68,74.07,74.29,314571.0,73.6072,73.8544,73.2512,73.4688,314571.0
2021-09-30 10:30:00,74.36,74.37,73.74,73.87,251282.0,73.538,73.5479,72.9248,73.0534,251282.0
2021-09-30 11:00:00,73.88,74.41,73.77,74.3,145748.0,73.0633,73.5874,72.9545,73.4786,145748.0
2021-09-30 11:30:00,74.32,74.32,73.2,73.54,242785.0,73.4984,73.4984,72.3908,72.7271,242785.0
2021-09-30 12:00:00,73.54,73.56,72.88,73.02,320169.0,72.7271,72.7468,72.0743,72.2128,320169.0
2021-09-30 12:30:00,72.94,73.4,72.87,73.23,274308.0,72.1337,72.5886,72.0645,72.4205,274308.0
2021-09-30 13:00:00,73.21,73.73,73.12,73.33,202792.0,72.4007,72.915,72.3117,72.5194,202792.0
2021-09-30 13:30:00,73.32,73.65,73.22,73.63,144364.0,72.5095,72.8358,72.4106,72.8161,144364.0
2021-09-30 14:00:00,73.63,74.19,73.61,74.05,236691.0,72.8161,73.3699,72.7963,73.2314,236691.0
2021-09-30 14:30:00,74.04,74.3,73.78,73.78,206690.0,73.2215,73.4786,72.9644,72.9644,206690.0
2021-09-30 15:00:00,73.8,74.23,73.62,73.78,202388.0,72.9842,73.4094,72.8062,72.9644,202388.0
2021-09-30 15:30:00,73.78,74.08,72.73,72.78,740594.0,72.9644,73.2611,71.926,71.9755,740594.0
2021-10-01 09:30:00,73.13,73.35,72.1,72.32,473779.0,72.3216,72.5392,71.303,71.5205,473779.0
2021-10-01 10:00:00,72.34,72.45,71.46,71.54,623730.0,71.5403,71.6491,70.67,70.7492,623730.0
2021-10-01 10:30:00,71.53,72.24,71.41,72.23,557416.0,70.7393,71.4414,70.6206,71.4315,557416.0
2021-10-01 11:00:00,72.23,72.83,71.88,72.67,333714.0,71.4315,72.0249,71.0854,71.8667,333714.0
2021-10-01 11:30:00,72.68,73.1,72.64,72.9,203884.0,71.8766,72.2919,71.837,72.0941,203884.0
2021-10-01 12:00:00,72.98,73.0,72.52,72.76,150387.0,72.1732,72.193,71.7183,71.9557,150387.0
2021-10-01 12:30:00,72.77,72.91,72.49,72.67,164067.0,71.9656,72.104,71.6887,71.8667,164067.0
2021-10-01 13:00:00,72.67,73.07,72.52,72.95,328280.0,71.8667,72.2622,71.7183,72.1436,328280.0
2021-10-01 13:30:00,72.95,73.44,72.95,73.19,225714.0,72.1436,72.6282,72.1436,72.3809,225714.0
2021-10-01 14:00:00,73.24,73.55,73.21,73.44,156865.0,72.4304,72.7369,72.4007,72.6282,156865.0
2021-10-01 14:30:00,73.43,73.92,73.43,73.8,164518.0,72.6183,73.1029,72.6183,72.9842,164518.0
2021-10-01 15:00:00,73.85,74.19,73.82,73.83,232265.0,73.0336,73.3699,73.004,73.0138,232265.0
2021-10-01 15:30:00,73.82,74.15,73.58,73.74,373272.0,73.004,73.3303,72.7666,72.9248,373272.0
2021-10-04 09:30:00,73.07,73.23,71.72,71.99,546169.0,72.2622,72.4205,70.9272,71.1942,546169.0
2021-10-04 10:00:00,71.97,72.12,71.15,71.15,547822.0,71.1744,71.3227,70.3635,70.3635,547822.0
2021-10-04 10:30:00,71.14,71.14,70.07,70.46,909869.0,70.3536,70.3536,69.2954,69.6811,909869.0
2021-10-04 11:00:00,70.43,70.81,70.19,70.52,325470.0,69.6514,70.0272,69.4141,69.7404,325470.0
2021-10-04 11:30:00,70.51,70.55,69.89,70.49,444654.0,69.7305,69.7701,69.1174,69.7108,444654.0
2021-10-04 12:00:00,70.48,70.53,69.97,70.06,238155.0,69.7009,69.7503,69.1965,69.2855,238155.0
2021-10-04 12:30:00,70.07,70.26,69.79,70.0,593960.0,69.2954,69.4833,69.0185,69.2262,593960.0
2021-10-04 13:00:00,70.0,70.39,69.73,70.01,142369.0,69.2262,69.6119,68.9592,69.2361,142369.0
2021-10-04 13:30:00,70.01,70.38,70.01,70.05,189611.0,69.2361,69.602,69.2361,69.2756,189611.0
2021-10-04 14:00:00,70.04,70.7,70.04,70.3,213991.0,69.2657,69.9184,69.2657,69.5229,213991.0
2021-10-04 14:30:00,70.3,70.69,70.15,70.56,132876.0,69.5229,69.9086,69.3745,69.78,132876.0
2021-10-04 15:00:00,70.55,71.0,70.04,70.13,273939.0,69.7701,70.2151,69.2657,69.3547,273939.0
2021-10-04 15:30:00,70.12,70.7,70.0,70.7,616178.0,69.3449,69.9184,69.2262,69.9184,616178.0
2021-10-05 09:30:00,71.07,71.97,71.03,71.81,1293470.0,70.2844,71.1744,70.2448,71.0162,1293470.0
2021-10-05 10:00:00,71.84,72.36,71.79,72.3,311617.0,71.0458,71.5601,70.9964,71.5008,311617.0
2021-10-05 10:30:00,72.33,72.75,72.11,72.74,160625.0,71.5304,71.9458,71.3129,71.9359,160625.0
2021-10-05 11:00:00,72.77,73.08,72.7,72.86,441387.0,71.9656,72.2721,71.8963,72.0546,441387.0
2021-10-05 11:30:00,72.86,73.05,72.63,72.95,184899.0,72.0546,72.2425,71.8271,72.1436,184899.0
2021-10-05 12:00:00,72.95,73.29,72.85,73.13,167758.0,72.1436,72.4798,72.0447,72.3216,167758.0
2021-10-05 12:30:00,73.12,73.24,73.0,73.18,94016.0,72.3117,72.4304,72.193,72.371,94016.0
2021-10-05 13:00:00,73.19,73.21,73.01,73.13,118145.0,72.3809,72.4007,72.2029,72.3216,118145.0
2021-10-05 13:30:00,73.13,73.41,73.09,73.34,136832.0,72.3216,72.5985,72.282,72.5293,136832.0
2021-10-05 14:00:00,73.35,73.48,73.19,73.34,139570.0,72.5392,72.6677,72.3809,72.5293,139570.0
2021-10-05 14:30:00,73.36,73.49,73.28,73.3,110224.0,72.549,72.6776,72.4699,72.4897,110224.0
2021-10-05 15:00:00,73.3,73.42,73.0,73.02,139620.0,72.4897,72.6084,72.193,72.2128,139620.0
2021-10-05 15:30:00,73.02,73.15,72.51,72.57,353854.0,72.2128,72.3414,71.7084,71.7678,353854.0
2021-10-06 09:30:00,71.21,72.37,71.13,71.38,595900.0,70.4228,71.57,70.3437,70.5909,595900.0
2021-10-06 10:00:00,71.34,72.66,70.85,72.46,593280.0,70.5514,71.8568,70.0668,71.659,593280.0
2021-10-06 10:30:00,72.43,72.86,72.25,72.57,470271.0,71.6293,72.0546,71.4513,71.7678,470271.0
2021-10-06 11:00:00,72.59,72.71,71.82,71.97,239643.0,71.7876,71.9062,71.0261,71.1744,239643.0
2021-10-06 11:30:00,71.99,72.61,71.86,72.58,190966.0,71.1942,71.8073,71.0656,71.7777,190966.0
2021-10-06 12:00:00,72.57,72.59,71.78,71.93,205270.0,71.7678,71.7876,70.9865,71.1348,205270.0
2021-10-06 12:30:00,71.91,72.24,71.78,72.01,123621.0,71.1151,71.4414,70.9865,71.214,123621.0
2021-10-06 13:00:00,72.02,72.51,71.68,72.51,199870.0,71.2239,71.7084,70.8876,71.7084,199870.0
2021-10-06 13:30:00,72.52,73.01,72.49,72.88,175179.0,71.7183,72.2029,71.6887,72.0743,175179.0
2021-10-06 14:00:00,72.89,73.35,72.71,73.35,220338.0,72.0842,72.5392,71.9062,72.5392,220338.0
2021-10-06 14:30:00,73.35,73.46,73.01,73.02,174743.0,72.5392,72.6479,72.2029,72.2128,174743.0
2021-10-06 15:00:00,73.0,73.21,72.96,73.14,113526.0,72.193,72.4007,72.1535,72.3315,113526.0
2021-10-06 15:30:00,73.11,73.61,72.81,73.48,254282.0,72.3018,72.7963,72.0051,72.6677,254282.0
2021-10-07 09:30:00,74.76,75.5,74.57,75.49,511443.0,73.9336,74.6654,73.7457,74.6555,511443.0
2021-10-07 10:00:00,75.5,75.87,75.41,75.72,264051.0,74.6654,75.0313,74.5764,74.883,264051.0
2021-10-07 10:30:00,75.77,75.91,75.68,75.75,133592.0,74.9324,75.0709,74.8434,74.9126,133592.0
2021-10-07 11:00:00,75.75,75.8,75.48,75.62,146511.0,74.9126,74.9621,74.6456,74.7841,146511.0
2021-10-07 11:30:00,75.61,75.94,75.58,75.92,117105.0,74.7742,75.1005,74.7445,75.0807,117105.0
2021-10-07 12:00:00,75.93,75.94,75.62,75.69,108246.0,75.0906,75.1005,74.7841,74.8533,108246.0
2021-10-07 12:30:00,75.69,75.82,75.64,75.81,97421.0,74.8533,74.9818,74.8038,74.972,97421.0
2021-10-07 13:00:00,75.78,75.79,75.6,75.76,44471.0,74.9423,74.9522,74.7643,74.9225,44471.0
2021-10-07 13:30:00,75.76,75.78,75.53,75.58,52214.0,74.9225,74.9423,74.6951,74.7445,52214.0
2021-10-07 14:00:00,75.56,75.61,75.3,75.34,106738.0,74.7247,74.7742,74.4676,74.5072,106738.0
2021-10-07 14:30:00,75.35,75.39,75.09,75.22,107611.0,74.517,74.5566,74.2599,74.3885,107611.0
2021-10-07 15:00:00,75.18,75.43,75.12,75.3,118744.0,74.3489,74.5962,74.2896,74.4676,118744.0
2021-10-07 15:30:00,75.29,75.31,74.63,74.81,343649.0,74.4577,74.4775,73.805,73.983,343649.0
2021-10-08 09:30:00,75.31,75.38,74.42,74.45,489422.0,74.4775,74.5467,73.5973,73.627,489422.0
2021-10-08 10:00:00,74.5,75.05,74.46,74.87,200574.0,73.6764,74.2204,73.6369,74.0423,200574.0
2021-10-08 10:30:00,74.88,74.97,74.12,74.49,185211.0,74.0522,74.1412,73.3006,73.6665,185211.0
2021-10-08 11:00:00,74.49,74.71,74.29,74.44,114162.0,73.6665,73.8841,73.4688,73.6171,114162.0
2021-10-08 11:30:00,74.43,74.47,74.05,74.19,116959.0,73.6072,73.6468,73.2314,73.3699,116959.0
2021-10-08 12:00:00,74.17,74.38,74.09,74.12,85944.0,73.3501,73.5578,73.271,73.3006,85944.0
2021-10-08 12:30:00,74.14,74.54,74.11,74.29,104706.0,73.3204,73.716,73.2907,73.4688,104706.0
2021-10-08 13:00:00,74.3,74.37,73.87,73.95,132269.0,73.4786,73.5479,73.0534,73.1325,132269.0
2021-10-08 13:30:00,73.92,74.27,73.91,74.21,68725.0,73.1029,73.449,73.093,73.3896,68725.0
2021-10-08 14:00:00,74.24,74.62,74.21,74.59,89559.0,73.4193,73.7951,73.3896,73.7654,89559.0
2021-10-08 14:30:00,74.62,74.65,74.41,74.44,52791.0,73.7951,73.8248,73.5874,73.6171,52791.0
2021-10-08 15:00:00,74.45,74.56,74.37,74.44,56538.0,73.627,73.7358,73.5479,73.6171,56538.0
2021-10-08 15:30:00,74.42,74.44,73.91,74.07,205967.0,73.5973,73.6171,73.093,73.2512,205967.0
2021-10-11 09:30:00,73.46,74.56,73.2,74.53,437314.0,72.6479,73.7358,72.3908,73.7061,437314.0
2021-10-11 10:00:00,74.54,74.91,74.54,74.85,160134.0,73.716,74.0819,73.716,74.0226,160134.0
2021-10-11 10:30:00,74.87,74.88,74.44,74.58,124159.0,74.0423,74.0522,73.6171,73.7556,124159.0
2021-10-11 11:00:00,74.59,74.78,74.49,74.55,88823.0,73.7654,73.9533,73.6665,73.7259,88823.0
2021-10-11 11:30:00,74.54,74.78,74.53,74.6,60887.0,73.716,73.9533,73.7061,73.7753,60887.0
2021-10-11 12:00:00,74.57,74.57,74.12,74.34,115755.0,73.7457,73.7457,73.3006,73.5182,115755.0
2021-10-11 12:30:00,74.31,74.34,74.07,74.28,65241.0,73.4885,73.5182,73.2512,73.4589,65241.0
2021-10-11 13:00:00,74.28,74.28,73.63,73.68,130430.0,73.4589,73.4589,72.8161,72.8655,130430.0
2021-10-11 13:30:00,73.67,73.82,73.54,73.78,85928.0,72.8556,73.004,72.7271,72.9644,85928.0
2021-10-11 14:00:00,73.77,74.1,73.71,73.87,98621.0,72.9545,73.2809,72.8952,73.0534,98621.0
2021-10-11 14:30:00,73.88,73.97,73.66,73.91,135109.0,73.0633,73.1523,72.8457,73.093,135109.0
2021-10-11 15:00:00,73.9,73.97,73.49,73.49,57789.0,73.0831,73.1523,72.6776,72.6776,57789.0
2021-10-11 15:30:00,73.52,73.56,72.91,72.96,225100.0,72.7073,72.7468,72.104,72.1535,225100.0
2021-10-12 09:30:00,73.56,73.72,72.53,72.56,375098.0,72.7468,72.9051,71.7282,71.7579,375098.0
2021-10-12 10:00:00,72.55,73.13,72.47,72.86,250434.0,71.748,72.3216,71.6689,72.0546,250434.0
2021-10-12 10:30:00,72.84,72.84,72.29,72.34,251777.0,72.0348,72.0348,71.4909,71.5403,251777.0
2021-10-12 11:00:00,72.34,72.98,72.34,72.66,146470.0,71.5403,72.1732,71.5403,71.8568,146470.0
2021-10-12 11:30:00,72.68,72.96,72.49,72.96,64953.0,71.8766,72.1535,71.6887,72.1535,64953.0
2021-10-12 12:00:00,73.0,73.26,72.89,72.94,95466.0,72.193,72.4501,72.0842,72.1337,95466.0
2021-10-12 12:30:00,72.96,72.97,72.49,72.53,120355.0,72.1535,72.1634,71.6887,71.7282,120355.0
2021-10-12 13:00:00,72.54,72.6,72.32,72.54,93777.0,71.7381,71.7974,71.5205,71.7381,93777.0
2021-10-12 13:30:00,72.52,72.75,72.46,72.54,123984.0,71.7183,71.9458,71.659,71.7381,123984.0
2021-10-12 14:00:00,72.52,73.14,72.47,72.94,162503.0,71.7183,72.3315,71.6689,72.1337,162503.0
2021-10-12 14:30:00,72.93,72.95,72.62,72.65,141086.0,72.1238,72.1436,71.8172,71.8469,141086.0
2021-10-12 15:00:00,72.66,72.71,72.42,72.63,95761.0,71.8568,71.9062,71.6194,71.8271,95761.0
2021-10-12 15:30:00,72.62,72.75,72.16,72.45,246255.0,71.8172,71.9458,71.3623,71.6491,246255.0
2021-10-13 09:30:00,73.38,73.71,72.88,73.1,358320.0,72.5688,72.8952,72.0743,72.2919,358320.0
2021-10-13 10:00:00,73.12,73.29,72.62,72.8,169081.0,72.3117,72.4798,71.8172,71.9952,169081.0
2021-10-13 10:30:00,72.72,73.25,72.65,72.92,138301.0,71.9161,72.4403,71.8469,72.1139,138301.0
2021-10-13 11:00:00,72.91,73.17,72.85,72.94,76774.0,72.104,72.3611,72.0447,72.1337,76774.0
2021-10-13 11:30:00,72.94,73.31,72.57,73.2,185254.0,72.1337,72.4996,71.7678,72.3908,185254.0
2021-10-13 12:00:00,73.22,73.22,72.96,73.22,86637.0,72.4106,72.4106,72.1535,72.4106,86637.0
2021-10-13 12:30:00,73.21,73.21,72.91,73.0,98130.0,72.4007,72.4007,72.104,72.193,98130.0
2021-10-13 13:00:00,72.99,73.39,72.97,73.39,113501.0,72.1831,72.5787,72.1634,72.5787,113501.0
2021-10-13 13:30:00,73.38,73.62,73.38,73.42,140311.0,72.5688,72.8062,72.5688,72.6084,140311.0
2021-10-13 14:00:00,73.43,73.86,73.17,73.4,191577.0,72.6183,73.0435,72.3611,72.5886,191577.0
2021-10-13 14:30:00,73.41,73.47,73.21,73.38,107206.0,72.5985,72.6578,72.4007,72.5688,107206.0
2021-10-13 15:00:00,73.36,73.55,73.26,73.3,144506.0,72.549,72.7369,72.4501,72.4897,144506.0
2021-10-13 15:30:00,73.3,73.62,73.3,73.62,176630.0,72.4897,72.8062,72.4897,72.8062,176630.0
2021-10-14 09:30:00,75.1,75.48,74.83,75.34,589023.0,74.2698,74.6456,74.0028,74.5072,589023.0
2021-10-14 10:00:00,75.37,75.85,75.29,75.63,362874.0,74.5368,75.0115,74.4577,74.7939,362874.0
2021-10-14 10:30:00,75.65,75.89,75.58,75.71,232149.0,74.8137,75.0511,74.7445,74.8731,232149.0
2021-10-14 11:00:00,75.75,75.87,75.65,75.86,134720.0,74.9126,75.0313,74.8137,75.0214,134720.0
2021-10-14 11:30:00,75.87,76.1,75.78,76.09,275719.0,75.0313,75.2588,74.9423,75.2489,275719.0
2021-10-14 12:00:00,76.08,76.3,76.07,76.19,165454.0,75.239,75.4565,75.2291,75.3478,165454.0
2021-10-14 12:30:00,76.22,76.34,76.19,76.29,80388.0,75.3774,75.4961,75.3478,75.4467,80388.0
2021-10-14 13:00:00,76.28,76.31,76.09,76.11,71250.0,75.4368,75.4664,75.2489,75.2686,71250.0
2021-10-14 13:30:00,76.12,76.31,76.12,76.28,43545.0,75.2785,75.4664,75.2785,75.4368,43545.0
2021-10-14 14:00:00,76.28,76.34,76.16,76.34,63647.0,75.4368,75.4961,75.3181,75.4961,63647.0
2021-10-14 14:30:00,76.3,76.34,76.23,76.31,51416.0,75.4565,75.4961,75.3873,75.4664,51416.0
2021-10-14 15:00:00,76.3,76.3,76.13,76.23,121446.0,75.4565,75.4565,75.2884,75.3873,121446.0
2021-10-14 15:30:00,76.22,76.39,76.04,76.3,265431.0,75.3774,75.5455,75.1994,75.4565,265431.0
2021-10-15 09:30:00,76.82,76.93,76.43,76.68,373477.0,75.9708,76.0796,75.5851,75.8323,373477.0
2021-10-15 10:00:00,76.66,76.77,76.39,76.43,160806.0,75.8126,75.9213,75.5455,75.5851,160806.0
2021-10-15 10:30:00,76.44,77.03,76.44,77.03,137034.0,75.595,76.1785,75.595,76.1785,137034.0
2021-10-15 11:00:00,77.03,77.12,76.92,76.97,96402.0,76.1785,76.2675,76.0697,76.1191,96402.0
2021-10-15 11:30:00,76.97,77.03,76.52,76.54,119537.0,76.1191,76.1785,75.6741,75.6939,119537.0
2021-10-15 12:00:00,76.56,76.82,76.55,76.79,76703.0,75.7137,75.9708,75.7038,75.9411,76703.0
2021-10-15 12:30:00,76.78,76.92,76.71,76.9,30479.0,75.9312,76.0697,75.862,76.0499,30479.0
2021-10-15 13:00:00,76.89,76.9,76.7,76.8,38997.0,76.04,76.0499,75.8521,75.951,38997.0
2021-10-15 13:30:00,76.81,76.94,76.8,76.91,42080.0,75.9609,76.0895,75.951,76.0598,42080.0
2021-10-15 14:00:00,76.91,77.08,76.91,77.03,71563.0,76.0598,76.2279,76.0598,76.1785,71563.0
2021-10-15 14:30:00,77.05,77.1,76.92,77.08,88124.0,76.1982,76.2477,76.0697,76.2279,88124.0
2021-10-15 15:00:00,77.07,77.12,76.83,77.11,75098.0,76.218,76.2675,75.9807,76.2576,75098.0
2021-10-15 15:30:00,77.1,77.3,76.96,77.26,234512.0,76.2477,76.4455,76.1092,76.4059,234512.0
2021-10-18 09:30:00,76.71,77.41,76.46,77.32,317215.0,75.862,76.5543,75.6148,76.4653,317215.0
2021-10-18 10:00:00,77.34,77.53,77.23,77.42,161466.0,76.485,76.6729,76.3763,76.5642,161466.0
2021-10-18 10:30:00,77.46,77.65,77.19,77.62,172482.0,76.6037,76.7916,76.3367,76.7619,172482.0
2021-10-18 11:00:00,77.64,77.98,77.63,77.86,240769.0,76.7817,77.118,76.7718,76.9993,240769.0
2021-10-18 11:30:00,77.87,78.12,77.84,78.02,109380.0,77.0092,77.2564,76.9795,77.1575,109380.0
2021-10-18 12:00:00,78.01,78.14,77.98,78.09,91780.0,77.1476,77.2762,77.118,77.2268,91780.0
2021-10-18 12:30:00,78.07,78.19,78.06,78.15,81292.0,77.207,77.3256,77.1971,77.2861,81292.0
2021-10-18 13:00:00,78.15,78.41,78.11,78.38,91470.0,77.2861,77.5432,77.2465,77.5135,91470.0
2021-10-18 13:30:00,78.38,78.46,78.33,78.42,42465.0,77.5135,77.5927,77.4641,77.5531,42465.0
2021-10-18 14:00:00,78.42,78.48,78.36,78.43,96687.0,77.5531,77.6124,77.4938,77.563,96687.0
2021-10-18 14:30:00,78.44,78.67,78.42,78.63,98340.0,77.5729,77.8003,77.5531,77.7608,98340.0
2021-10-18 15:00:00,78.6,78.81,78.57,78.74,131597.0,77.7311,77.9388,77.7014,77.8696,131597.0
2021-10-18 15:30:00,78.74,78.89,78.63,78.82,353876.0,77.8696,78.0179,77.7608,77.9487,353876.0
2021-10-19 09:30:00,79.28,79.55,78.99,79.19,339528.0,78.4036,78.6706,78.1168,78.3146,339528.0
2021-10-19 10:00:00,79.2,79.59,79.1,79.58,138373.0,78.3245,78.7102,78.2256,78.7003,138373.0
2021-10-19 10:30:00,79.6,79.73,79.25,79.72,112032.0,78.7201,78.8486,78.3739,78.8387,112032.0
2021-10-19 11:00:00,79.74,79.8,79.58,79.69,79163.0,78.8585,78.9178,78.7003,78.8091,79163.0
2021-10-19 11:30:00,79.7,79.83,79.61,79.78,88594.0,78.819,78.9475,78.73,78.8981,88594.0
2021-10-19 12:00:00,79.82,79.82,79.73,79.79,91229.0,78.9376,78.9376,78.8486,78.908,91229.0
2021-10-19 12:30:00,79.81,79.92,79.75,79.91,105814.0,78.9277,79.0365,78.8684,79.0266,105814.0
2021-10-19 13:00:00,79.91,79.96,79.81,79.82,80545.0,79.0266,79.0761,78.9277,78.9376,80545.0
2021-10-19 13:30:00,79.84,79.92,79.81,79.92,72368.0,78.9574,79.0365,78.9277,79.0365,72368.0
2021-10-19 14:00:00,79.93,79.97,79.74,79.74,58597.0,79.0464,79.086,78.8585,78.8585,58597.0
2021-10-19 14:30:00,79.76,79.79,79.6,79.74,122409.0,78.8783,78.908,78.7201,78.8585,122409.0
2021-10-19 15:00:00,79.73,80.02,79.7,79.92,170864.0,78.8486,79.1354,78.819,79.0365,170864.0
2021-10-19 15:30:00,79.91,79.99,79.75,79.99,272257.0,79.0266,79.1057,78.8684,79.1057,272257.0
2021-10-20 09:30:00,80.21,80.37,79.96,80.04,287407.0,79.3233,79.4815,79.0761,79.1552,287407.0
2021-10-20 10:00:00,80.04,80.37,79.78,80.37,176014.0,79.1552,79.4815,78.8981,79.4815,176014.0
2021-10-20 10:30:00,80.38,80.45,80.01,80.02,156192.0,79.4914,79.5607,79.1255,79.1354,156192.0
2021-10-20 11:00:00,80.02,80.12,79.82,79.98,142087.0,79.1354,79.2343,78.9376,79.0959,142087.0
2021-10-20 11:30:00,79.97,80.2,79.87,80.18,71823.0,79.086,79.3134,78.9871,79.2936,71823.0
2021-10-20 12:00:00,80.17,80.17,79.86,79.88,56942.0,79.2838,79.2838,78.9772,78.997,56942.0
2021-10-20 12:30:00,79.87,79.99,79.77,79.87,56162.0,78.9871,79.1057,78.8882,78.9871,56162.0
2021-10-20 13:00:00,79.89,79.92,79.14,79.41,219856.0,79.0069,79.0365,78.2651,78.5322,219856.0
2021-10-20 13:30:00,79.4,79.51,79.3,79.51,89222.0,78.5223,78.6311,78.4234,78.6311,89222.0
2021-10-20 14:00:00,79.49,79.7,79.48,79.63,94279.0,78.6113,78.819,78.6014,78.7497,94279.0
2021-10-20 14:30:00,79.64,79.74,79.6,79.68,78857.0,78.7596,78.8585,78.7201,78.7992,78857.0
2021-10-20 15:00:00,79.73,79.82,79.64,79.64,77357.0,78.8486,78.9376,78.7596,78.7596,77357.0
2021-10-20 15:30:00,79.63,79.8,79.51,79.78,140193.0,78.7497,78.9178,78.6311,78.8981,140193.0
2021-10-21 09:30:00,79.44,79.91,79.29,79.77,263491.0,78.5618,79.0266,78.4135,78.8882,263491.0
2021-10-21 10:00:00,79.76,80.25,79.73,80.25,121722.0,78.8783,79.3629,78.8486,79.3629,121722.0
2021-10-21 10:30:00,80.27,80.38,80.19,80.27,87931.0,79.3827,79.4914,79.3035,79.3827,87931.0
2021-10-21 11:00:00,80.28,80.45,80.01,80.01,120245.0,79.3925,79.5607,79.1255,79.1255,120245.0
2021-10-21 11:30:00,80.01,80.16,79.94,80.13,107703.0,79.1255,79.2739,79.0563,79.2442,107703.0
2021-10-21 12:00:00,80.12,80.26,79.95,80.24,89235.0,79.2343,79.3728,79.0662,79.353,89235.0
2021-10-21 12:30:00,80.23,80.37,80.12,80.33,55524.0,79.3431,79.4815,79.2343,79.442,55524.0
2021-10-21 13:00:00,80.33,80.34,80.18,80.3,38583.0,79.442,79.4519,79.2936,79.4123,38583.0
2021-10-21 13:30:00,80.29,80.37,80.1,80.15,31340.0,79.4024,79.4815,79.2145,79.264,31340.0
2021-10-21 14:00:00,80.15,80.29,80.11,80.27,46484.0,79.264,79.4024,79.2244,79.3827,46484.0
2021-10-21 14:30:00,80.28,80.39,80.26,80.38,35552.0,79.3925,79.5013,79.3728,79.4914,35552.0
2021-10-21 15:00:00,80.41,80.7,80.39,80.69,151026.0,79.5211,79.8079,79.5013,79.798,151026.0
2021-10-21 15:30:00,80.69,80.83,80.55,80.72,170045.0,79.798,79.9365,79.6596,79.8277,170045.0
2021-10-22 09:30:00,80.19,80.55,79.83,80.22,250324.0,79.3035,79.6596,78.9475,79.3332,250324.0
2021-10-22 10:00:00,80.23,80.61,80.03,80.61,166813.0,79.3431,79.7189,79.1453,79.7189,166813.0
2021-10-22 10:30:00,80.6,80.6,79.94,80.04,102629.0,79.709,79.709,79.0563,79.1552,102629.0
2021-10-22 11:00:00,80.02,80.11,79.09,79.28,189847.0,79.1354,79.2244,78.2157,78.4036,189847.0
2021-10-22 11:30:00,79.28,79.36,78.66,79.09,298264.0,78.4036,78.4827,77.7905,78.2157,298264.0
2021-10-22 12:00:00,79.09,79.23,78.9,79.23,110994.0,78.2157,78.3542,78.0278,78.3542,110994.0
2021-10-22 12:30:00,79.21,79.74,79.19,79.35,166236.0,78.3344,78.8585,78.3146,78.4728,166236.0
2021-10-22 13:00:00,79.35,79.49,79.3,79.37,83361.0,78.4728,78.6113,78.4234,78.4926,83361.0
2021-10-22 13:30:00,79.36,79.49,79.05,79.06,272568.0,78.4827,78.6113,78.1761,78.186,272568.0
2021-10-22 14:00:00,79.07,79.51,79.05,79.51,184462.0,78.1959,78.6311,78.1761,78.6311,184462.0
2021-10-22 14:30:00,79.51,79.79,79.4,79.42,96202.0,78.6311,78.908,78.5223,78.5421,96202.0
2021-10-22 15:00:00,79.4,79.45,79.25,79.29,79229.0,78.5223,78.5717,78.3739,78.4135,79229.0
2021-10-22 15:30:00,79.34,79.56,79.25,79.37,179987.0,78.4629,78.6805,78.3739,78.4926,179987.0
2021-10-25 09:30:00,80.01,80.3,79.17,79.86,635211.0,79.1255,79.4123,78.2948,78.9772,635211.0
2021-10-25 10:00:00,79.88,80.11,79.73,80.09,219175.0,78.997,79.2244,78.8486,79.2046,219175.0
2021-10-25 10:30:00,80.06,80.15,79.93,80.05,127818.0,79.175,79.264,79.0464,79.1651,127818.0
2021-10-25 11:00:00,80.02,80.27,79.9,80.24,134573.0,79.1354,79.3827,79.0167,79.353,134573.0
2021-10-25 11:30:00,80.25,80.36,80.08,80.32,76747.0,79.3629,79.4717,79.1948,79.4321,76747.0
2021-10-25 12:00:00,80.33,80.72,80.31,80.68,171289.0,79.442,79.8277,79.4222,79.7881,171289.0
2021-10-25 12:30:00,80.7,81.03,80.69,80.94,120746.0,79.8079,80.1343,79.798,80.0452,120746.0
2021-10-25 13:00:00,80.97,81.05,80.92,80.95,74371.0,80.0749,80.154,80.0255,80.0551,74371.0
2021-10-25 13:30:00,80.95,80.99,80.89,80.9,57807.0,80.0551,80.0947,79.9958,80.0057,57807.0
2021-10-25 14:00:00,80.89,81.2,80.85,81.2,96945.0,79.9958,80.3024,79.9562,80.3024,96945.0
2021-10-25 14:30:00,81.22,81.41,81.08,81.17,151249.0,80.3222,80.5101,80.1837,80.2727,151249.0
2021-10-25 15:00:00,81.16,81.21,81.01,81.13,66704.0,80.2628,80.3123,80.1145,80.2331,66704.0
2021-10-25 15:30:00,81.12,81.14,80.79,81.0,147528.0,80.2233,80.243,79.8969,80.1046,147528.0
2021-10-26 09:30:00,82.0,82.62,81.85,82.44,577955.0,81.0935,81.7067,80.9452,81.5287,577955.0
2021-10-26 10:00:00,82.44,83.04,82.39,82.86,209894.0,81.5287,82.122,81.4792,81.944,209894.0
2021-10-26 10:30:00,82.88,83.06,82.72,82.73,202483.0,81.9638,82.1418,81.8056,81.8155,202483.0
2021-10-26 11:00:00,82.74,82.82,82.46,82.67,128612.0,81.8253,81.9045,81.5484,81.7561,128612.0
2021-10-26 11:30:00,82.72,82.72,81.86,81.9,254905.0,81.8056,81.8056,80.9551,80.9946,254905.0
2021-10-26 12:00:00,81.9,82.03,81.58,81.79,126755.0,80.9946,81.1232,80.6782,80.8859,126755.0
2021-10-26 12:30:00,81.79,81.96,81.01,81.35,256185.0,80.8859,81.054,80.1145,80.4507,256185.0
2021-10-26 13:00:00,81.32,81.56,81.19,81.42,124056.0,80.421,80.6584,80.2925,80.5199,124056.0
2021-10-26 13:30:00,81.41,81.85,81.4,81.61,107055.0,80.5101,80.9452,80.5002,80.7078,107055.0
2021-10-26 14:00:00,81.61,81.78,81.47,81.66,70424.0,80.7078,80.876,80.5694,80.7573,70424.0
2021-10-26 14:30:00,81.66,81.83,81.49,81.78,60912.0,80.7573,80.9254,80.5892,80.876,60912.0
2021-10-26 15:00:00,81.8,81.86,81.55,81.55,79917.0,80.8957,80.9551,80.6485,80.6485,79917.0
2021-10-26 15:30:00,81.56,81.94,81.37,81.43,201417.0,80.6584,81.0342,80.4705,80.5298,201417.0
2021-10-27 09:30:00,81.73,82.5,81.61,82.46,344884.0,80.8265,81.588,80.7078,81.5484,344884.0
2021-10-27 10:00:00,82.5,82.53,81.66,82.17,211539.0,81.588,81.6177,80.7573,81.2617,211539.0
2021-10-27 10:30:00,82.19,82.65,81.99,82.19,90801.0,81.2814,81.7363,81.0836,81.2814,90801.0
2021-10-27 11:00:00,82.18,82.69,82.17,82.57,93529.0,81.2715,81.7759,81.2617,81.6572,93529.0
2021-10-27 11:30:00,82.59,82.62,82.35,82.59,71182.0,81.677,81.7067,81.4397,81.677,71182.0
2021-10-27 12:00:00,82.61,82.85,82.56,82.73,71913.0,81.6968,81.9341,81.6473,81.8155,71913.0
2021-10-27 12:30:00,82.75,82.91,82.72,82.84,46079.0,81.8352,81.9935,81.8056,81.9242,46079.0
2021-10-27 13:00:00,82.83,83.22,82.82,83.13,113060.0,81.9144,82.3,81.9045,82.211,113060.0
2021-10-27 13:30:00,83.14,83.24,83.03,83.17,68492.0,82.2209,82.3198,82.1121,82.2506,68492.0
2021-10-27 14:00:00,83.17,83.22,83.02,83.04,51746.0,82.2506,82.3,82.1023,82.122,51746.0
2021-10-27 14:30:00,83.07,83.1,82.89,82.89,108372.0,82.1517,82.1814,81.9737,81.9737,108372.0
2021-10-27 15:00:00,82.88,82.93,82.18,82.46,202882.0,81.9638,82.0132,81.2715,81.5484,202882.0
2021-10-27 15:30:00,82.41,82.5,81.84,81.86,238075.0,81.499,81.588,80.9353,80.9551,238075.0
2021-10-28 09:30:00,82.73,82.98,82.41,82.7,210397.0,81.8155,82.0627,81.499,81.7858,210397.0
2021-10-28 10:00:00,82.7,83.17,82.61,83.06,151662.0,81.7858,82.2506,81.6968,82.1418,151662.0
2021-10-28 10:30:00,83.06,83.56,83.05,83.19,210267.0,82.1418,82.6363,82.1319,82.2704,210267.0
2021-10-28 11:00:00,83.23,83.59,83.13,83.48,80393.0,82.3099,82.666,82.211,82.5572,80393.0
2021-10-28 11:30:00,83.46,83.62,83.2,83.3,126076.0,82.5374,82.6956,82.2803,82.3792,126076.0
2021-10-28 12:00:00,83.31,83.6,83.31,83.5,125760.0,82.389,82.6758,82.389,82.5769,125760.0
2021-10-28 12:30:00,83.51,83.57,82.95,83.06,74330.0,82.5868,82.6462,82.033,82.1418,74330.0
2021-10-28 13:00:00,83.1,83.3,83.04,83.26,92334.0,82.1814,82.3792,82.122,82.3396,92334.0
2021-10-28 13:30:00,83.3,83.46,83.29,83.35,73842.0,82.3792,82.5374,82.3693,82.4286,73842.0
2021-10-28 14:00:00,83.39,83.59,83.37,83.54,49966.0,82.4682,82.666,82.4484,82.6165,49966.0
2021-10-28 14:30:00,83.55,83.68,83.44,83.5,67554.0,82.6264,82.755,82.5176,82.5769,67554.0
2021-10-28 15:00:00,83.48,83.55,83.33,83.44,66474.0,82.5572,82.6264,82.4088,82.5176,66474.0
2021-10-28 15:30:00,83.45,83.8,83.23,83.7,176961.0,82.5275,82.8736,82.3099,82.7747,176961.0
2021-10-29 09:30:00,82.32,83.06,82.17,82.87,325070.0,81.41,82.1418,81.2617,81.9539,325070.0
2021-10-29 10:00:00,82.85,83.1,82.73,82.85,155219.0,81.9341,82.1814,81.8155,81.9341,155219.0
2021-10-29 10:30:00,82.85,83.12,82.74,83.01,105776.0,81.9341,82.2011,81.8253,82.0924,105776.0
2021-10-29 11:00:00,83.0,83.46,82.95,83.41,79985.0,82.0825,82.5374,82.033,82.4879,79985.0
2021-10-29 11:30:00,83.41,83.54,83.34,83.45,61560.0,82.4879,82.6165,82.4187,82.5275,61560.0
2021-10-29 12:00:00,83.46,84.05,83.41,84.04,129916.0,82.5374,83.1209,82.4879,83.111,129916.0
2021-10-29 12:30:00,84.04,84.05,83.9,83.91,84307.0,83.111,83.1209,82.9725,82.9824,84307.0
2021-10-29 13:00:00,83.95,84.2,83.91,84.1,51438.0,83.022,83.2692,82.9824,83.1703,51438.0
2021-10-29 13:30:00,84.11,84.11,83.83,83.94,105257.0,83.1802,83.1802,82.9033,83.0121,105257.0
2021-10-29 14:00:00,83.9,84.09,83.75,83.76,117965.0,82.9725,83.1604,82.8242,82.8341,117965.0
2021-10-29 14:30:00,83.75,84.01,83.69,83.96,112605.0,82.8242,83.0813,82.7648,83.0319,112605.0
2021-10-29 15:00:00,83.96,84.02,83.82,83.94,105436.0,83.0319,83.0912,82.8934,83.0121,105436.0
2021-10-29 15:30:00,83.94,84.6,83.9,84.53,454895.0,83.0121,83.6648,82.9725,83.5956,454895.0
2021-11-01 09:30:00,84.74,84.83,84.09,84.17,381137.0,83.8032,83.8922,83.1604,83.2395,381137.0
2021-11-01 10:00:00,84.18,84.39,83.79,84.33,228645.0,83.2494,83.4571,82.8637,83.3978,228645.0
2021-11-01 10:30:00,84.32,84.41,84.0,84.2,262310.0,83.3879,83.4769,83.0714,83.2692,262310.0
2021-11-01 11:00:00,84.18,84.61,84.18,84.6,185362.0,83.2494,83.6747,83.2494,83.6648,185362.0
2021-11-01 11:30:00,84.6,84.76,84.53,84.73,98981.0,83.6648,83.823,83.5956,83.7934,98981.0
2021-11-01 12:00:00,84.74,84.77,84.63,84.71,47276.0,83.8032,83.8329,83.6945,83.7736,47276.0
2021-11-01 12:30:00,84.68,84.81,84.66,84.76,46278.0,83.7439,83.8725,83.7241,83.823,46278.0
2021-11-01 13:00:00,84.75,84.87,84.44,84.51,75246.0,83.8131,83.9318,83.5066,83.5758,75246.0
2021-11-01 13:30:00,84.49,84.54,84.2,84.32,104655.0,83.556,83.6055,83.2692,83.3879,104655.0
2021-11-01 14:00:00,84.31,84.36,84.02,84.19,117216.0,83.378,83.4274,83.0912,83.2593,117216.0
2021-11-01 14:30:00,84.18,84.42,84.17,84.38,70123.0,83.2494,83.4868,83.2395,83.4472,70123.0
2021-11-01 15:00:00,84.36,84.67,84.34,84.64,64252.0,83.4274,83.734,83.4077,83.7043,64252.0
2021-11-01 15:30:00,84.67,85.14,84.65,85.1,172866.0,83.734,84.1988,83.7142,84.1593,172866.0
2021-11-02 09:30:00,84.82,85.9,84.81,85.72,296859.0,83.8824,84.9504,83.8725,84.7724,296859.0
2021-11-02 10:00:00,85.8,85.82,85.12,85.63,175407.0,84.8515,84.8713,84.179,84.6834,175407.0
2021-11-02 10:30:00,85.69,85.83,85.55,85.72,61008.0,84.7427,84.8812,84.6043,84.7724,61008.0
2021-11-02 11:00:00,85.73,85.89,85.54,85.77,104851.0,84.7823,84.9405,84.5944,84.8219,104851.0
2021-11-02 11:30:00,85.77,86.03,85.57,85.59,105579.0,84.8219,85.079,84.6241,84.6438,105579.0
2021-11-02 12:00:00,85.58,85.63,85.31,85.61,81462.0,84.634,84.6834,84.3669,84.6636,81462.0
2021-11-02 12:30:00,85.59,85.78,85.44,85.74,79465.0,84.6438,84.8317,84.4955,84.7922,79465.0
2021-11-02 13:00:00,85.75,85.79,85.53,85.54,69768.0,84.8021,84.8416,84.5845,84.5944,69768.0
2021-11-02 13:30:00,85.51,85.64,85.43,85.58,92132.0,84.5647,84.6933,84.4856,84.634,92132.0
2021-11-02 14:00:00,85.59,85.59,85.26,85.38,41527.0,84.6438,84.6438,84.3175,84.4362,41527.0
2021-11-02 14:30:00,85.39,85.72,85.25,85.7,86192.0,84.4461,84.7724,84.3076,84.7526,86192.0
2021-11-02 15:00:00,85.7,85.84,85.62,85.76,62968.0,84.7526,84.8911,84.6735,84.812,62968.0
2021-11-02 15:30:00,85.77,86.0,85.63,85.83,146734.0,84.8219,85.0493,84.6834,84.8812,146734.0
2021-11-03 09:30:00,86.02,86.19,85.64,85.96,270058.0,85.0691,85.2372,84.6933,85.0098,270058.0
2021-11-03 10:00:00,85.93,85.96,85.56,85.79,127300.0,84.9801,85.0098,84.6142,84.8416,127300.0
2021-11-03 10:30:00,85.79,85.87,85.6,85.82,105918.0,84.8416,84.9207,84.6537,84.8713,105918.0
2021-11-03 11:00:00,85.8,85.89,85.64,85.85,77934.0,84.8515,84.9405,84.6933,84.901,77934.0
2021-11-03 11:30:00,85.84,86.07,85.62,86.05,68149.0,84.8911,85.1185,84.6735,85.0988,68149.0
2021-11-03 12:00:00,86.03,86.05,85.91,85.99,29848.0,85.079,85.0988,84.9603,85.0394,29848.0
2021-11-03 12:30:00,86.0,86.09,85.95,85.97,34111.0,85.0493,85.1383,84.9999,85.0196,34111.0
2021-11-03 13:00:00,85.98,86.02,85.88,86.01,44899.0,85.0295,85.0691,84.9306,85.0592,44899.0
2021-11-03 13:30:00,86.02,86.12,85.88,85.9,48302.0,85.0691,85.168,84.9306,84.9504,48302.0
2021-11-03 14:00:00,85.9,86.75,85.8,86.4,415593.0,84.9504,85.791,84.8515,85.4449,415593.0
2021-11-03 14:30:00,86.38,87.19,86.15,87.14,288685.0,85.4251,86.2262,85.1977,86.1767,288685.0
2021-11-03 15:00:00,87.14,87.37,87.02,87.31,240973.0,86.1767,86.4042,86.058,86.3448,240973.0
2021-11-03 15:30:00,87.32,87.81,87.29,87.64,287833.0,86.3547,86.8393,86.3251,86.6712,287833.0
2021-11-04 09:30:00,88.21,88.97,87.95,88.92,274945.0,87.2349,87.9865,86.9778,87.937,274945.0
2021-11-04 10:00:00,88.94,89.46,88.8,89.44,206155.0,87.9568,88.4711,87.8184,88.4513,206155.0
2021-11-04 10:30:00,89.46,89.83,89.45,89.65,182566.0,88.4711,88.837,88.4612,88.659,182566.0
2021-11-04 11:00:00,89.64,89.65,88.92,88.93,177080.0,88.6491,88.659,87.937,87.9469,177080.0
2021-11-04 11:30:00,88.95,89.46,88.88,89.46,148309.0,87.9667,88.4711,87.8975,88.4711,148309.0
2021-11-04 12:00:00,89.43,89.76,89.43,89.52,102305.0,88.4414,88.7677,88.4414,88.5304,102305.0
2021-11-04 12:30:00,89.52,89.57,89.37,89.52,75696.0,88.5304,88.5798,88.3821,88.5304,75696.0
2021-11-04 13:00:00,89.45,89.68,89.32,89.66,68413.0,88.4612,88.6886,88.3326,88.6689,68413.0
2021-11-04 13:30:00,89.68,90.06,89.63,90.04,119331.0,88.6886,89.0644,88.6392,89.0447,119331.0
2021-11-04 14:00:00,90.03,90.19,89.66,90.1,106039.0,89.0348,89.193,88.6689,89.104,106039.0
2021-11-04 14:30:00,90.11,90.31,89.8,89.8,135312.0,89.1139,89.3117,88.8073,88.8073,135312.0
2021-11-04 15:00:00,89.8,89.99,89.68,89.81,175545.0,88.8073,88.9952,88.6886,88.8172,175545.0
2021-11-04 15:30:00,89.82,89.94,89.43,89.87,389446.0,88.8271,88.9458,88.4414,88.8765,389446.0
2021-11-05 09:30:00,90.71,91.13,90.32,90.75,463335.0,89.7072,90.1226,89.3216,89.7468,463335.0
2021-11-05 10:00:00,90.76,91.04,90.54,90.8,310073.0,89.7567,90.0336,89.5391,89.7963,310073.0
2021-11-05 10:30:00,90.8,91.0,90.78,90.84,204113.0,89.7963,89.994,89.7765,89.8358,204113.0
2021-11-05 11:00:00,90.89,90.98,90.66,90.68,86761.0,89.8853,89.9743,89.6578,89.6776,86761.0
2021-11-05 11:30:00,90.69,91.1,90.67,90.92,110185.0,89.6875,90.0929,89.6677,89.9149,110185.0
2021-11-05 12:00:00,90.89,91.0,90.72,90.78,74639.0,89.8853,89.994,89.7171,89.7765,74639.0
2021-11-05 12:30:00,90.78,90.83,90.22,90.37,139499.0,89.7765,89.8259,89.2227,89.371,139499.0
2021-11-05 13:00:00,90.34,90.41,89.4,89.4,156325.0,89.3413,89.4106,88.4117,88.4117,156325.0
2021-11-05 13:30:00,89.4,90.09,89.4,90.09,137425.0,88.4117,89.0941,88.4117,89.0941,137425.0
2021-11-05 14:00:00,90.08,90.26,89.92,90.17,155538.0,89.0842,89.2622,88.926,89.1732,155538.0
2021-11-05 14:30:00,90.17,90.31,90.01,90.23,65749.0,89.1732,89.3117,89.015,89.2326,65749.0
2021-11-05 15:00:00,90.25,90.25,89.81,89.98,156002.0,89.2523,89.2523,88.8172,88.9853,156002.0
2021-11-05 15:30:00,89.97,90.32,89.88,90.02,279272.0,88.9754,89.3216,88.8864,89.0249,279272.0
2021-11-08 09:30:00,90.02,90.49,89.66,89.9,359571.0,89.0249,89.4897,88.6689,88.9062,359571.0
2021-11-08 10:00:00,89.89,90.14,89.68,89.93,171128.0,88.8963,89.1435,88.6886,88.9359,171128.0
2021-11-08 10:30:00,89.97,90.11,89.49,89.91,168004.0,88.9754,89.1139,88.5007,88.9161,168004.0
2021-11-08 11:00:00,89.87,90.2,89.64,90.13,132489.0,88.8765,89.2029,88.6491,89.1337,132489.0
2021-11-08 11:30:00,90.13,90.19,89.76,89.83,89266.0,89.1337,89.193,88.7677,88.837,89266.0
2021-11-08 12:00:00,89.83,89.91,89.64,89.75,62618.0,88.837,88.9161,88.6491,88.7579,62618.0
2021-11-08 12:30:00,89.78,89.98,89.71,89.98,72792.0,88.7875,88.9853,88.7183,88.9853,72792.0
2021-11-08 13:00:00,89.95,90.17,89.89,90.13,81823.0,88.9556,89.1732,88.8963,89.1337,81823.0
2021-11-08 13:30:00,90.11,90.19,89.98,90.12,78935.0,89.1139,89.193,88.9853,89.1238,78935.0
2021-11-08 14:00:00,90.11,90.37,89.92,89.92,105255.0,89.1139,89.371,88.926,88.926,105255.0
2021-11-08 14:30:00,89.93,90.24,89.93,90.22,66099.0,88.9359,89.2424,88.9359,89.2227,66099.0
2021-11-08 15:00:00,90.17,90.21,90.0,90.05,61332.0,89.1732,89.2128,89.0051,89.0545,61332.0
2021-11-08 15:30:00,90.07,90.1,89.54,89.79,156443.0,89.0743,89.104,88.5502,88.7974,156443.0
2021-11-09 09:30:00,90.3,90.45,88.35,88.62,528232.0,89.3018,89.4501,87.3733,87.6403,528232.0
2021-11-09 10:00:00,88.58,89.07,88.27,88.82,415383.0,87.6008,88.0854,87.2942,87.8381,415383.0
2021-11-09 10:30:00,88.81,89.3,88.81,88.91,136537.0,87.8282,88.3128,87.8282,87.9271,136537.0
2021-11-09 11:00:00,89.0,89.15,88.48,88.77,133614.0,88.0161,88.1645,87.5019,87.7887,133614.0
2021-11-09 11:30:00,88.84,89.19,88.68,88.71,142041.0,87.8579,88.204,87.6997,87.7294,142041.0
2021-11-09 12:00:00,88.73,88.77,88.2,88.49,159411.0,87.7491,87.7887,87.225,87.5118,159411.0
2021-11-09 12:30:00,88.47,88.84,88.31,88.45,134625.0,87.492,87.8579,87.3338,87.4722,134625.0
2021-11-09 13:00:00,88.46,88.69,88.16,88.28,113727.0,87.4821,87.7096,87.1854,87.3041,113727.0
2021-11-09 13:30:00,88.27,88.45,87.92,88.06,143070.0,87.2942,87.4722,86.9481,87.0865,143070.0
2021-11-09 14:00:00,88.02,88.72,87.99,88.51,141479.0,87.047,87.7392,87.0173,87.5316,141479.0
2021-11-09 14:30:00,88.51,88.63,88.28,88.55,99947.0,87.5316,87.6502,87.3041,87.5711,99947.0
2021-11-09 15:00:00,88.52,88.55,88.21,88.29,103495.0,87.5415,87.5711,87.2349,87.314,103495.0
2021-11-09 15:30:00,88.32,88.64,88.22,88.52,276812.0,87.3437,87.6601,87.2448,87.5415,276812.0
2021-11-10 09:30:00,87.24,88.11,86.62,88.06,727520.0,86.2756,87.136,85.6625,87.0865,727520.0
2021-11-10 10:00:00,88.08,88.55,87.85,88.15,251798.0,87.1063,87.5711,86.8789,87.1755,251798.0
2021-11-10 10:30:00,88.16,88.37,87.96,87.96,142215.0,87.1854,87.3931,86.9876,86.9876,142215.0
2021-11-10 11:00:00,87.96,88.29,87.76,87.79,193892.0,86.9876,87.314,86.7899,86.8195,193892.0
2021-11-10 11:30:00,87.8,87.94,87.42,87.85,198535.0,86.8294,86.9679,86.4536,86.8789,198535.0
2021-11-10 12:00:00,87.88,87.94,87.51,87.52,109333.0,86.9085,86.9679,86.5426,86.5525,109333.0
2021-11-10 12:30:00,87.54,87.64,87.25,87.57,98614.0,86.5723,86.6712,86.2855,86.602,98614.0
2021-11-10 13:00:00,87.56,87.6,86.47,86.78,284672.0,86.5921,86.6316,85.5141,85.8207,284672.0
2021-11-10 13:30:00,86.75,86.99,86.25,86.4,165615.0,85.791,86.0284,85.2965,85.4449,165615.0
2021-11-10 14:00:00,86.39,86.49,85.47,85.48,247441.0,85.435,85.5339,84.5252,84.5351,247441.0
2021-11-10 14:30:00,85.5,85.76,85.06,85.32,342172.0,84.5548,84.812,84.1197,84.3768,342172.0
2021-11-10 15:00:00,85.35,86.05,85.27,85.96,211744.0,84.4065,85.0988,84.3274,85.0098,211744.0
2021-11-10 15:30:00,85.95,86.26,85.62,85.94,282693.0,84.9999,85.3064,84.6735,84.99,282693.0
2021-11-11 09:30:00,87.3,87.37,86.76,87.16,392516.0,86.3349,86.4042,85.8009,86.1965,392516.0
2021-11-11 10:00:00,87.19,87.23,86.66,86.71,285100.0,86.2262,86.2657,85.702,85.7515,285100.0
2021-11-11 10:30:00,86.69,87.17,86.59,86.98,424847.0,85.7317,86.2064,85.6328,86.0185,424847.0
2021-11-11 11:00:00,86.98,87.09,86.75,86.95,78720.0,86.0185,86.1273,85.791,85.9888,78720.0
2021-11-11 11:30:00,86.95,87.2,86.9,86.99,106988.0,85.9888,86.236,85.9394,86.0284,106988.0
2021-11-11 12:00:00,86.97,87.01,86.42,86.61,84840.0,86.0086,86.0481,85.4647,85.6526,84840.0
2021-11-11 12:30:00,86.6,86.89,86.59,86.74,63095.0,85.6427,85.9295,85.6328,85.7811,63095.0
2021-11-11 13:00:00,86.73,86.73,86.45,86.65,55086.0,85.7712,85.7712,85.4943,85.6921,55086.0
2021-11-11 13:30:00,86.65,86.8,86.52,86.72,43471.0,85.6921,85.8405,85.5636,85.7614,43471.0
2021-11-11 14:00:00,86.72,86.92,86.71,86.79,26615.0,85.7614,85.9591,85.7515,85.8306,26615.0
2021-11-11 14:30:00,86.8,87.01,86.57,86.6,29851.0,85.8405,86.0481,85.613,85.6427,29851.0
2021-11-11 15:00:00,86.59,86.65,86.25,86.49,103206.0,85.6328,85.6921,85.2965,85.5339,103206.0
2021-11-11 15:30:00,86.49,86.66,86.38,86.44,111047.0,85.5339,85.702,85.4251,85.4844,111047.0
2021-11-12 09:30:00,86.92,87.01,86.21,86.42,244414.0,85.9591,86.0481,85.257,85.4647,244414.0
2021-11-12 10:00:00,86.41,86.93,86.41,86.84,90950.0,85.4548,85.969,85.4548,85.88,90950.0
2021-11-12 10:30:00,86.87,87.38,86.66,87.34,193056.0,85.9097,86.4141,85.702,86.3745,193056.0
2021-11-12 11:00:00,87.37,88.19,87.29,88.12,191113.0,86.4042,87.2151,86.3251,87.1459,191113.0
2021-11-12 11:30:00,88.13,88.3,87.96,88.22,110300.0,87.1558,87.3239,86.9876,87.2448,110300.0
2021-11-12 12:00:00,88.26,88.29,88.1,88.22,52450.0,87.2843,87.314,87.1261,87.2448,52450.0
2021-11-12 12:30:00,88.2,88.26,87.99,88.04,115061.0,87.225,87.2843,87.0173,87.0668,115061.0
2021-11-12 13:00:00,88.06,88.1,87.85,88.07,109949.0,87.0865,87.1261,86.8789,87.0964,109949.0
2021-11-12 13:30:00,88.1,88.26,88.06,88.18,21641.0,87.1261,87.2843,87.0865,87.2052,21641.0
2021-11-12 14:00:00,88.2,88.25,87.98,88.02,31984.0,87.225,87.2744,87.0074,87.047,31984.0
2021-11-12 14:30:00,88.01,88.11,87.87,88.05,33103.0,87.0371,87.136,86.8986,87.0767,33103.0
2021-11-12 15:00:00,88.05,88.31,87.99,88.3,58033.0,87.0767,87.3338,87.0173,87.3239,58033.0
2021-11-12 15:30:00,88.31,88.47,88.13,88.24,311197.0,87.3338,87.492,87.1558,87.2645,311197.0
2021-11-15 09:30:00,88.77,88.91,88.21,88.59,384056.0,87.7887,87.9271,87.2349,87.6107,384056.0
2021-11-15 10:00:00,88.65,88.65,87.88,87.96,184984.0,87.67,87.67,86.9085,86.9876,184984.0
2021-11-15 10:30:00,87.96,88.14,87.75,88.01,175888.0,86.9876,87.1657,86.78,87.0371,175888.0
2021-11-15 11:00:00,88.01,88.14,87.91,87.94,262700.0,87.0371,87.1657,86.9382,86.9679,262700.0
2021-11-15 11:30:00,87.9,88.25,87.17,87.53,175712.0,86.9283,87.2744,86.2064,86.5624,175712.0
2021-11-15 12:00:00,87.53,87.71,87.06,87.28,126167.0,86.5624,86.7404,86.0976,86.3152,126167.0
2021-11-15 12:30:00,87.28,87.77,87.28,87.64,128157.0,86.3152,86.7997,86.3152,86.6712,128157.0
2021-11-15 13:00:00,87.61,87.9,87.55,87.71,85988.0,86.6415,86.9283,86.5822,86.7404,85988.0
2021-11-15 13:30:00,87.74,87.78,87.55,87.6,60267.0,86.7701,86.8096,86.5822,86.6316,60267.0
2021-11-15 14:00:00,87.58,87.66,87.48,87.61,50861.0,86.6118,86.691,86.513,86.6415,50861.0
2021-11-15 14:30:00,87.61,88.1,87.55,88.03,92397.0,86.6415,87.1261,86.5822,87.0569,92397.0
2021-11-15 15:00:00,88.02,88.26,87.95,88.26,88393.0,87.047,87.2843,86.9778,87.2843,88393.0
2021-11-15 15:30:00,88.26,88.27,87.89,88.2,267673.0,87.2843,87.2942,86.9184,87.225,267673.0
2021-11-16 09:30:00,87.86,88.88,87.8,88.6,872638.0,86.8888,87.8975,86.8294,87.6206,872638.0
2021-11-16 10:00:00,88.6,88.97,88.3,88.3,145026.0,87.6206,87.9865,87.3239,87.3239,145026.0
2021-11-16 10:30:00,88.31,88.7,88.28,88.65,78920.0,87.3338,87.7195,87.3041,87.67,78920.0
2021-11-16 11:00:00,88.65,89.47,88.65,89.38,229714.0,87.67,88.481,87.67,88.3919,229714.0
2021-11-16 11:30:00,89.39,89.51,89.23,89.27,134412.0,88.4018,88.5205,88.2436,88.2832,134412.0
2021-11-16 12:00:00,89.29,89.44,89.18,89.3,88431.0,88.3029,88.4513,88.1942,88.3128,88431.0
2021-11-16 12:30:00,89.3,89.43,89.24,89.33,68098.0,88.3128,88.4414,88.2535,88.3425,68098.0
2021-11-16 13:00:00,89.32,89.5,89.29,89.31,81013.0,88.3326,88.5106,88.3029,88.3227,81013.0
2021-11-16 13:30:00,89.32,89.55,89.32,89.55,82152.0,88.3326,88.5601,88.3326,88.5601,82152.0
2021-11-16 14:00:00,89.54,89.66,89.42,89.54,136903.0,88.5502,88.6689,88.4315,88.5502,136903.0
2021-11-16 14:30:00,89.54,89.58,89.44,89.5,74855.0,88.5502,88.5897,88.4513,88.5106,74855.0
2021-11-16 15:00:00,89.5,89.51,89.24,89.44,81171.0,88.5106,88.5205,88.2535,88.4513,81171.0
2021-11-16 15:30:00,89.43,89.66,89.37,89.46,208788.0,88.4414,88.6689,88.3821,88.4711,208788.0
2021-11-17 09:30:00,89.59,89.65,89.11,89.24,278509.0,88.5996,88.659,88.1249,88.2535,278509.0
2021-11-17 10:00:00,89.23,89.7,89.23,89.54,163019.0,88.2436,88.7084,88.2436,88.5502,163019.0
2021-11-17 10:30:00,89.56,89.98,89.5,89.73,92327.0,88.57,88.9853,88.5106,88.7381,92327.0
2021-11-17 11:00:00,89.77,90.03,89.72,89.97,50971.0,88.7776,89.0348,88.7282,88.9754,50971.0
2021-11-17 11:30:00,89.99,90.4,89.97,90.39,137613.0,88.9952,89.4007,88.9754,89.3908,137613.0
2021-11-17 12:00:00,90.4,90.46,89.49,89.52,236592.0,89.4007,89.46,88.5007,88.5304,236592.0
2021-11-17 12:30:00,89.51,89.81,89.35,89.44,104663.0,88.5205,88.8172,88.3623,88.4513,104663.0
2021-11-17 13:00:00,89.46,89.71,89.28,89.68,86172.0,88.4711,88.7183,88.2931,88.6886,86172.0
2021-11-17 13:30:00,89.68,89.93,89.61,89.93,44251.0,88.6886,88.9359,88.6194,88.9359,44251.0
2021-11-17 14:00:00,89.93,89.93,89.66,89.77,59120.0,88.9359,88.9359,88.6689,88.7776,59120.0
2021-11-17 14:30:00,89.76,89.87,89.6,89.87,41593.0,88.7677,88.8765,88.6095,88.8765,41593.0
2021-11-17 15:00:00,89.86,89.86,89.45,89.54,55351.0,88.8666,88.8666,88.4612,88.5502,55351.0
2021-11-17 15:30:00,89.57,89.82,89.45,89.55,180722.0,88.5798,88.8271,88.4612,88.5601,180722.0
2021-11-18 09:30:00,90.47,90.72,89.98,90.47,450179.0,89.4699,89.7171,88.9853,89.4699,450179.0
2021-11-18 10:00:00,90.48,90.7,89.44,89.76,488003.0,89.4798,89.6974,88.4513,88.7677,488003.0
2021-11-18 10:30:00,89.75,90.19,89.75,90.05,375178.0,88.7579,89.193,88.7579,89.0545,375178.0
2021-11-18 11:00:00,90.03,90.45,89.78,90.37,226958.0,89.0348,89.4501,88.7875,89.371,226958.0
2021-11-18 11:30:00,90.34,91.35,90.34,91.05,475385.0,89.3413,90.3402,89.3413,90.0435,475385.0
2021-11-18 12:00:00,91.11,91.42,91.08,91.41,117128.0,90.1028,90.4094,90.0732,90.3995,117128.0
2021-11-18 12:30:00,91.42,91.45,90.75,90.9,178762.0,90.4094,90.4391,89.7468,89.8951,178762.0
2021-11-18 13:00:00,90.88,91.13,90.8,90.93,77851.0,89.8754,90.1226,89.7963,89.9248,77851.0
2021-11-18 13:30:00,90.89,91.0,90.77,90.87,72319.0,89.8853,89.994,89.7666,89.8655,72319.0
2021-11-18 14:00:00,90.84,91.07,90.67,90.8,98083.0,89.8358,90.0633,89.6677,89.7963,98083.0
2021-11-18 14:30:00,90.8,91.1,90.56,91.0,91506.0,89.7963,90.0929,89.5589,89.994,91506.0
2021-11-18 15:00:00,91.0,91.3,90.92,91.3,113319.0,89.994,90.2907,89.9149,90.2907,113319.0
2021-11-18 15:30:00,91.29,91.6,91.23,91.36,208926.0,90.2808,90.5874,90.2215,90.3501,208926.0
2021-11-19 09:30:00,92.11,92.86,91.73,92.81,405392.0,91.0918,91.8335,90.716,91.784,405392.0
2021-11-19 10:00:00,92.86,92.86,92.11,92.11,295928.0,91.8335,91.8335,91.0918,91.0918,295928.0
2021-11-19 10:30:00,92.11,92.64,92.1,92.33,117584.0,91.0918,91.6159,91.0819,91.3093,117584.0
2021-11-19 11:00:00,92.3,92.73,92.27,92.72,55567.0,91.2797,91.7049,91.25,91.695,55567.0
2021-11-19 11:30:00,92.76,92.95,92.62,92.72,84993.0,91.7346,91.9225,91.5961,91.695,84993.0
2021-11-19 12:00:00,92.72,92.88,92.66,92.77,51590.0,91.695,91.8533,91.6357,91.7445,51590.0
2021-11-19 12:30:00,92.76,92.98,92.55,92.58,82259.0,91.7346,91.9522,91.5269,91.5566,82259.0
2021-11-19 13:00:00,92.59,92.77,92.23,92.25,105475.0,91.5665,91.7445,91.2104,91.2302,105475.0
2021-11-19 13:30:00,92.23,92.5,91.95,92.45,155576.0,91.2104,91.4775,90.9335,91.428,155576.0
2021-11-19 14:00:00,92.48,92.58,92.38,92.45,58351.0,91.4577,91.5566,91.3588,91.428,58351.0
2021-11-19 14:30:00,92.44,92.59,92.3,92.49,38610.0,91.4181,91.5665,91.2797,91.4676,38610.0
2021-11-19 15:00:00,92.42,92.53,92.26,92.43,79894.0,91.3983,91.5071,91.2401,91.4082,79894.0
2021-11-19 15:30:00,92.43,92.47,92.21,92.36,153810.0,91.4082,91.4478,91.1907,91.339,153810.0
2021-11-22 09:30:00,93.11,94.21,93.11,94.03,335222.0,92.0807,93.1686,92.0807,92.9905,335222.0
2021-11-22 10:00:00,94.04,94.54,94.04,94.28,393274.0,93.0004,93.4949,93.0004,93.2378,393274.0
2021-11-22 10:30:00,94.29,94.34,93.68,93.8,586274.0,93.2477,93.2971,92.6444,92.7631,586274.0
2021-11-22 11:00:00,93.77,93.84,92.72,92.82,254661.0,92.7334,92.8026,91.695,91.7939,254661.0
2021-11-22 11:30:00,92.8,93.06,91.1,91.62,378685.0,91.7741,92.0313,90.0929,90.6072,378685.0
2021-11-22 12:00:00,91.61,91.92,91.19,91.65,316327.0,90.5973,90.9039,90.1819,90.6369,316327.0
2021-11-22 12:30:00,91.62,92.22,91.61,91.89,465144.0,90.6072,91.2006,90.5973,90.8742,465144.0
2021-11-22 13:00:00,91.89,92.12,91.5,91.97,154117.0,90.8742,91.1017,90.4885,90.9533,154117.0
2021-11-22 13:30:00,91.99,92.12,91.67,91.73,49252.0,90.9731,91.1017,90.6566,90.716,49252.0
2021-11-22 14:00:00,91.71,92.11,91.68,91.95,69427.0,90.6962,91.0918,90.6665,90.9335,69427.0
2021-11-22 14:30:00,91.95,92.44,91.93,92.36,115701.0,90.9335,91.4181,90.9138,91.339,115701.0
2021-11-22 15:00:00,92.37,92.67,92.11,92.12,127623.0,91.3489,91.6456,91.0918,91.1017,127623.0
2021-11-22 15:30:00,92.11,92.23,90.2,90.27,599748.0,91.0918,91.2104,89.2029,89.2721,599748.0
2021-11-23 09:30:00,89.71,90.65,89.15,90.43,546912.0,88.7183,89.6479,88.1645,89.4303,546912.0
2021-11-23 10:00:00,90.44,90.48,88.66,88.73,327980.0,89.4402,89.4798,87.6799,87.7491,327980.0
2021-11-23 10:30:00,88.71,89.0,87.83,87.88,246742.0,87.7294,88.0161,86.8591,86.9085,246742.0
2021-11-23 11:00:00,87.86,89.0,87.6,88.76,320972.0,86.8888,88.0161,86.6316,87.7788,320972.0
2021-11-23 11:30:00,88.7,88.98,88.17,88.33,331469.0,87.7195,87.9964,87.1953,87.3536,331469.0
2021-11-23 12:00:00,88.27,88.7,87.94,88.48,249905.0,87.2942,87.7195,86.9679,87.5019,249905.0
2021-11-23 12:30:00,88.48,88.7,87.84,87.97,235314.0,87.5019,87.7195,86.869,86.9975,235314.0
2021-11-23 13:00:00,87.95,88.27,87.6,87.7,160475.0,86.9778,87.2942,86.6316,86.7305,160475.0
2021-11-23 13:30:00,87.69,88.39,87.36,88.1,280511.0,86.7206,87.4129,86.3943,87.1261,280511.0
2021-11-23 14:00:00,88.1,88.36,87.58,87.83,151024.0,87.1261,87.3832,86.6118,86.8591,151024.0
2021-11-23 14:30:00,87.81,88.88,87.71,88.74,290275.0,86.8393,87.8975,86.7404,87.759,290275.0
2021-11-23 15:00:00,88.78,89.15,88.5,88.74,210705.0,87.7986,88.1645,87.5217,87.759,210705.0
2021-11-23 15:30:00,88.77,89.55,88.75,89.43,335771.0,87.7887,88.5601,87.7689,88.4414,335771.0
2021-11-24 09:30:00,88.23,88.33,87.18,88.06,432431.0,87.2547,87.3536,86.2163,87.0865,432431.0
2021-11-24 10:00:00,88.01,88.86,87.75,88.79,447976.0,87.0371,87.8777,86.78,87.8085,447976.0
2021-11-24 10:30:00,88.84,89.01,88.44,88.76,187594.0,87.8579,88.026,87.4623,87.7788,187594.0
2021-11-24 11:00:00,88.69,89.59,88.36,89.49,218453.0,87.7096,88.5996,87.3832,88.5007,218453.0
2021-11-24 11:30:00,89.5,89.75,89.28,89.43,116256.0,88.5106,88.7579,88.2931,88.4414,116256.0
2021-11-24 12:00:00,89.44,89.6,89.06,89.19,65756.0,88.4513,88.6095,88.0755,88.204,65756.0
2021-11-24 12:30:00,89.15,89.62,89.14,89.46,82617.0,88.1645,88.6293,88.1546,88.4711,82617.0
2021-11-24 13:00:00,89.55,89.75,89.37,89.62,74861.0,88.5601,88.7579,88.3821,88.6293,74861.0
2021-11-24 13:30:00,89.69,89.72,89.37,89.41,48099.0,88.6985,88.7282,88.3821,88.4216,48099.0
2021-11-24 14:00:00,89.39,89.77,88.82,89.12,218204.0,88.4018,88.7776,87.8381,88.1348,218204.0
2021-11-24 14:30:00,89.17,89.7,89.17,89.64,81065.0,88.1843,88.7084,88.1843,88.6491,81065.0
2021-11-24 15:00:00,89.66,90.04,89.52,89.98,106638.0,88.6689,89.0447,88.5304,88.9853,106638.0
2021-11-24 15:30:00,89.98,90.1,89.73,90.06,205101.0,88.9853,89.104,88.7381,89.0644,205101.0
2021-11-26 09:30:00,88.78,89.39,87.9,88.57,1359208.0,87.7986,88.4018,86.9283,87.5909,1359208.0
2021-11-26 10:00:00,88.56,88.64,87.3,87.99,463189.0,87.581,87.6601,86.3349,87.0173,463189.0
2021-11-26 10:30:00,87.96,88.08,87.15,87.38,287164.0,86.9876,87.1063,86.1866,86.4141,287164.0
2021-11-26 11:00:00,87.37,87.37,86.36,86.83,325592.0,86.4042,86.4042,85.4053,85.8701,325592.0
2021-11-26 11:30:00,86.81,87.2,86.65,86.98,306652.0,85.8504,86.236,85.6921,86.0185,306652.0
2021-11-26 12:00:00,86.9,87.39,86.71,87.36,198322.0,85.9394,86.4239,85.7515,86.3943,198322.0
2021-11-26 12:30:00,87.34,87.54,85.94,86.45,641049.0,86.3745,86.5723,84.99,85.4943,641049.0
2021-11-29 09:30:00,88.64,89.33,88.32,89.23,461810.0,87.6601,88.3425,87.3437,88.2436,461810.0
2021-11-29 10:00:00,89.22,89.43,88.88,88.93,247339.0,88.2337,88.4414,87.8975,87.9469,247339.0
2021-11-29 10:30:00,88.94,89.13,88.5,89.0,157194.0,87.9568,88.1447,87.5217,88.0161,157194.0
2021-11-29 11:00:00,89.01,89.47,88.89,89.19,241336.0,88.026,88.481,87.9074,88.204,241336.0
2021-11-29 11:30:00,89.18,89.89,89.18,89.86,368892.0,88.1942,88.8963,88.1942,88.8666,368892.0
2021-11-29 12:00:00,89.87,90.23,89.8,90.18,333950.0,88.8765,89.2326,88.8073,89.1831,333950.0
2021-11-29 12:30:00,90.19,90.43,90.13,90.35,102844.0,89.193,89.4303,89.1337,89.3512,102844.0
2021-11-29 13:00:00,90.34,90.56,90.23,90.38,129459.0,89.3413,89.5589,89.2326,89.3809,129459.0
2021-11-29 13:30:00,90.37,90.52,90.17,90.51,96309.0,89.371,89.5193,89.1732,89.5095,96309.0
2021-11-29 14:00:00,90.52,90.54,90.26,90.32,53060.0,89.5193,89.5391,89.2622,89.3216,53060.0
2021-11-29 14:30:00,90.34,90.51,90.11,90.38,87508.0,89.3413,89.5095,89.1139,89.3809,87508.0
2021-11-29 15:00:00,90.42,90.74,90.23,90.53,131911.0,89.4205,89.7369,89.2326,89.5292,131911.0
2021-11-29 15:30:00,90.5,90.64,90.16,90.27,216721.0,89.4996,89.638,89.1633,89.2721,216721.0
2021-11-30 09:30:00,89.87,90.55,89.48,90.43,544159.0,88.8765,89.549,88.4908,89.4303,544159.0
2021-11-30 10:00:00,90.44,90.97,90.08,90.47,410451.0,89.4402,89.9644,89.0842,89.4699,410451.0
2021-11-30 10:30:00,90.54,90.75,87.53,87.53,904720.0,89.5391,89.7468,86.5624,86.5624,904720.0
2021-11-30 11:00:00,87.54,88.36,87.18,87.78,616397.0,86.5723,87.3832,86.2163,86.8096,616397.0
2021-11-30 11:30:00,87.77,88.0,86.83,87.28,479415.0,86.7997,87.0272,85.8701,86.3152,479415.0
2021-11-30 12:00:00,87.28,87.56,86.72,87.45,419160.0,86.3152,86.5921,85.7614,86.4833,419160.0
2021-11-30 12:30:00,87.45,87.69,87.16,87.27,279474.0,86.4833,86.7206,86.1965,86.3053,279474.0
2021-11-30 13:00:00,87.34,87.5,87.08,87.41,169469.0,86.3745,86.5327,86.1174,86.4437,169469.0
2021-11-30 13:30:00,87.4,88.27,87.35,88.26,223410.0,86.4338,87.2942,86.3844,87.2843,223410.0
2021-11-30 14:00:00,88.25,88.42,87.95,88.09,184483.0,87.2744,87.4426,86.9778,87.1162,184483.0
2021-11-30 14:30:00,88.08,88.32,87.41,87.59,176282.0,87.1063,87.3437,86.4437,86.6217,176282.0
2021-11-30 15:00:00,87.6,87.76,87.23,87.26,207512.0,86.6316,86.7899,86.2657,86.2954,207512.0
2021-11-30 15:30:00,87.27,87.82,87.17,87.6,516043.0,86.3053,86.8492,86.2064,86.6316,516043.0
2021-12-01 09:30:00,89.64,89.79,88.94,89.57,379906.0,88.6491,88.7974,87.9568,88.5798,379906.0
2021-12-01 10:00:00,89.55,90.05,89.26,89.34,208666.0,88.5601,89.0545,88.2733,88.3524,208666.0
2021-12-01 10:30:00,89.33,90.02,88.98,89.98,223189.0,88.3425,89.0249,87.9964,88.9853,223189.0
2021-12-01 11:00:00,90.0,90.6,89.79,90.37,359726.0,89.0051,89.5985,88.7974,89.371,359726.0
2021-12-01 11:30:00,90.38,90.51,89.5,89.63,187286.0,89.3809,89.5095,88.5106,88.6392,187286.0
2021-12-01 12:00:00,89.62,90.03,89.49,89.49,192696.0,88.6293,89.0348,88.5007,88.5007,192696.0
2021-12-01 12:30:00,89.59,89.74,88.53,88.61,230771.0,88.5996,88.748,87.5513,87.6305,230771.0
2021-12-01 13:00:00,88.62,89.02,88.07,88.67,361604.0,87.6403,88.0359,87.0964,87.6898,361604.0
2021-12-01 13:30:00,88.67,88.69,87.47,88.33,350308.0,87.6898,87.7096,86.5031,87.3536,350308.0
2021-12-01 14:00:00,88.26,88.37,87.2,87.98,328467.0,87.2843,87.3931,86.236,87.0074,328467.0
2021-12-01 14:30:00,87.96,88.22,87.4,87.42,212629.0,86.9876,87.2448,86.4338,86.4536,212629.0
2021-12-01 15:00:00,87.46,87.48,85.39,85.81,415654.0,86.4932,86.513,84.4461,84.8614,415654.0
2021-12-01 15:30:00,85.66,86.52,84.48,84.64,572423.0,84.7131,85.5636,83.5461,83.7043,572423.0
2021-12-02 09:30:00,84.1,86.0,83.73,85.88,761024.0,83.1703,85.0493,82.8044,84.9306,761024.0
2021-12-02 10:00:00,85.88,86.23,84.23,85.01,598862.0,84.9306,85.2768,83.2989,84.0703,598862.0
2021-12-02 10:30:00,85.0,85.15,83.44,84.82,442052.0,84.0604,84.2087,82.5176,83.8824,442052.0
2021-12-02 11:00:00,84.77,85.8,84.43,85.52,368143.0,83.8329,84.8515,83.4967,84.5746,368143.0
2021-12-02 11:30:00,85.53,85.64,84.6,85.52,337907.0,84.5845,84.6933,83.6648,84.5746,337907.0
2021-12-02 12:00:00,85.52,86.61,85.34,86.5,347608.0,84.5746,85.6526,84.3966,85.5438,347608.0
2021-12-02 12:30:00,86.5,86.55,85.83,85.94,208281.0,85.5438,85.5932,84.8812,84.99,208281.0
2021-12-02 13:00:00,85.95,86.14,85.29,85.38,266225.0,84.9999,85.1878,84.3472,84.4362,266225.0
2021-12-02 13:30:00,85.39,86.09,85.16,86.06,272691.0,84.4461,85.1383,84.2186,85.1086,272691.0
2021-12-02 14:00:00,86.02,86.22,85.67,86.17,181888.0,85.0691,85.2669,84.723,85.2174,181888.0
2021-12-02 14:30:00,86.17,86.26,85.56,85.93,153426.0,85.2174,85.3064,84.6142,84.9801,153426.0
2021-12-02 15:00:00,85.95,86.37,85.68,85.85,218778.0,84.9999,85.4152,84.7328,84.901,218778.0
2021-12-02 15:30:00,85.86,86.65,85.43,85.86,421640.0,84.9109,85.6921,84.4856,84.9109,421640.0
2021-12-03 09:30:00,86.44,86.91,84.19,84.31,1018508.0,85.4844,85.9493,83.2593,83.378,1018508.0
2021-12-03 10:00:00,84.39,84.53,83.09,83.92,418512.0,83.4571,83.5956,82.1715,82.9923,418512.0
2021-12-03 10:30:00,83.8,83.86,82.26,82.61,425171.0,82.8736,82.933,81.3507,81.6968,425171.0
2021-12-03 11:00:00,82.61,82.9,81.98,82.89,538591.0,81.6968,81.9836,81.0738,81.9737,538591.0
2021-12-03 11:30:00,82.85,82.96,81.45,81.52,398250.0,81.9341,82.0429,80.5496,80.6188,398250.0
2021-12-03 12:00:00,81.53,82.24,81.25,82.15,340445.0,80.6287,81.3309,80.3518,81.2419,340445.0
2021-12-03 12:30:00,82.15,82.55,81.65,82.03,234629.0,81.2419,81.6374,80.7474,81.1232,234629.0
2021-12-03 13:00:00,81.96,82.57,81.75,82.15,147477.0,81.054,81.6572,80.8463,81.2419,147477.0
2021-12-03 13:30:00,82.07,82.11,81.32,81.5,241521.0,81.1628,81.2023,80.421,80.5991,241521.0
2021-12-03 14:00:00,81.45,82.08,81.14,81.85,281668.0,80.5496,81.1726,80.243,80.9452,281668.0
2021-12-03 14:30:00,81.87,81.94,81.25,81.37,193408.0,80.965,81.0342,80.3518,80.4705,193408.0
2021-12-03 15:00:00,81.34,82.04,81.02,81.77,324947.0,80.4408,81.1331,80.1244,80.8661,324947.0
2021-12-03 15:30:00,81.77,83.0,81.32,82.91,601494.0,80.8661,82.0825,80.421,81.9935,601494.0
2021-12-06 09:30:00,83.09,83.34,81.24,82.39,570849.0,82.1715,82.4187,80.3419,81.4792,570849.0
2021-12-06 10:00:00,82.41,83.63,81.68,83.43,477577.0,81.499,82.7055,80.7771,82.5077,477577.0
2021-12-06 10:30:00,83.46,83.6,82.27,83.06,522958.0,82.5374,82.6758,81.3605,82.1418,522958.0
2021-12-06 11:00:00,83.13,83.15,82.28,82.8,271618.0,82.211,82.2308,81.3704,81.8847,271618.0
2021-12-06 11:30:00,82.78,83.43,82.64,82.9,211707.0,81.8649,82.5077,81.7265,81.9836,211707.0
2021-12-06 12:00:00,82.91,83.67,82.77,83.59,192834.0,81.9935,82.7451,81.855,82.666,192834.0
2021-12-06 12:30:00,83.58,84.07,83.46,84.07,224664.0,82.6561,83.1406,82.5374,83.1406,224664.0
2021-12-06 13:00:00,84.08,84.58,83.89,84.46,183156.0,83.1505,83.645,82.9626,83.5263,183156.0
2021-12-06 13:30:00,84.54,84.65,84.35,84.55,130578.0,83.6055,83.7142,83.4176,83.6153,130578.0
2021-12-06 14:00:00,84.55,84.8,84.43,84.67,112076.0,83.6153,83.8626,83.4967,83.734,112076.0
2021-12-06 14:30:00,84.68,84.81,84.11,84.19,194119.0,83.7439,83.8725,83.1802,83.2593,194119.0
2021-12-06 15:00:00,84.21,84.64,84.06,84.35,236030.0,83.2791,83.7043,83.1308,83.4176,236030.0
2021-12-06 15:30:00,84.36,84.58,84.04,84.24,245091.0,83.4274,83.645,83.111,83.3088,245091.0
2021-12-07 09:30:00,87.15,88.31,87.14,88.29,675302.0,86.1866,87.3338,86.1767,87.314,675302.0
2021-12-07 10:00:00,88.32,88.74,88.16,88.38,284627.0,87.3437,87.759,87.1854,87.403,284627.0
2021-12-07 10:30:00,88.41,89.11,88.39,88.78,221818.0,87.4327,88.1249,87.4129,87.7986,221818.0
2021-12-07 11:00:00,88.78,89.05,88.69,88.84,214997.0,87.7986,88.0656,87.7096,87.8579,214997.0
2021-12-07 11:30:00,88.85,89.23,88.79,89.02,241642.0,87.8678,88.2436,87.8085,88.0359,241642.0
2021-12-07 12:00:00,88.99,89.27,88.97,89.18,162672.0,88.0063,88.2832,87.9865,88.1942,162672.0
2021-12-07 12:30:00,89.18,89.46,89.16,89.45,120178.0,88.1942,88.4711,88.1744,88.4612,120178.0
2021-12-07 13:00:00,89.4,89.4,89.05,89.25,141533.0,88.4117,88.4117,88.0656,88.2634,141533.0
2021-12-07 13:30:00,89.26,89.54,89.19,89.45,87509.0,88.2733,88.5502,88.204,88.4612,87509.0
2021-12-07 14:00:00,89.46,89.46,89.15,89.29,118086.0,88.4711,88.4711,88.1645,88.3029,118086.0
2021-12-07 14:30:00,89.29,89.29,88.91,89.06,93502.0,88.3029,88.3029,87.9271,88.0755,93502.0
2021-12-07 15:00:00,89.04,89.18,88.71,88.71,151215.0,88.0557,88.1942,87.7294,87.7294,151215.0
2021-12-07 15:30:00,88.71,89.33,88.46,89.33,605458.0,87.7294,88.3425,87.4821,88.3425,605458.0
2021-12-08 09:30:00,89.42,89.68,88.55,88.9,637969.0,88.4315,88.6886,87.5711,87.9173,637969.0
2021-12-08 10:00:00,88.9,89.4,88.7,88.87,327245.0,87.9173,88.4117,87.7195,87.8876,327245.0
2021-12-08 10:30:00,88.91,89.17,88.58,88.87,237420.0,87.9271,88.1843,87.6008,87.8876,237420.0
2021-12-08 11:00:00,88.87,89.3,88.62,89.27,157627.0,87.8876,88.3128,87.6403,88.2832,157627.0
2021-12-08 11:30:00,89.3,89.51,89.1,89.36,112888.0,88.3128,88.5205,88.115,88.3722,112888.0
2021-12-08 12:00:00,89.35,89.39,88.96,89.12,206575.0,88.3623,88.4018,87.9766,88.1348,206575.0
2021-12-08 12:30:00,89.13,89.51,89.05,89.3,91986.0,88.1447,88.5205,88.0656,88.3128,91986.0
2021-12-08 13:00:00,89.3,89.59,89.23,89.56,53883.0,88.3128,88.5996,88.2436,88.57,53883.0
2021-12-08 13:30:00,89.55,89.95,89.49,89.7,144457.0,88.5601,88.9556,88.5007,88.7084,144457.0
2021-12-08 14:00:00,89.7,89.78,89.3,89.65,109322.0,88.7084,88.7875,88.3128,88.659,109322.0
2021-12-08 14:30:00,89.68,89.83,89.47,89.81,98319.0,88.6886,88.837,88.481,88.8172,98319.0
2021-12-08 15:00:00,89.82,89.87,89.62,89.84,104826.0,88.8271,88.8765,88.6293,88.8469,104826.0
2021-12-08 15:30:00,89.83,90.15,89.6,90.09,265252.0,88.837,89.1534,88.6095,89.0941,265252.0
2021-12-09 09:30:00,89.52,90.33,89.33,89.58,537901.0,88.5304,89.3314,88.3425,88.5897,537901.0
2021-12-09 10:00:00,89.6,89.79,88.75,88.75,293371.0,88.6095,88.7974,87.7689,87.7689,293371.0
2021-12-09 10:30:00,88.76,89.19,88.58,89.1,237628.0,87.7788,88.204,87.6008,88.115,237628.0
2021-12-09 11:00:00,89.12,89.48,88.87,89.45,197007.0,88.1348,88.4908,87.8876,88.4612,197007.0
2021-12-09 11:30:00,89.45,89.55,88.89,88.94,150057.0,88.4612,88.5601,87.9074,87.9568,150057.0
2021-12-09 12:00:00,88.94,89.06,88.68,88.86,139030.0,87.9568,88.0755,87.6997,87.8777,139030.0
2021-12-09 12:30:00,88.84,89.18,88.71,89.11,84535.0,87.8579,88.1942,87.7294,88.1249,84535.0
2021-12-09 13:00:00,89.1,89.1,88.67,88.73,120772.0,88.115,88.115,87.6898,87.7491,120772.0
2021-12-09 13:30:00,88.71,88.93,88.05,88.46,214572.0,87.7294,87.9469,87.0767,87.4821,214572.0
2021-12-09 14:00:00,88.46,88.64,88.16,88.4,164093.0,87.4821,87.6601,87.1854,87.4228,164093.0
2021-12-09 14:30:00,88.37,88.46,87.91,88.03,131189.0,87.3931,87.4821,86.9382,87.0569,131189.0
2021-12-09 15:00:00,88.04,88.35,87.38,87.65,284518.0,87.0668,87.3733,86.4141,86.6811,284518.0
2021-12-09 15:30:00,87.63,88.15,87.31,87.43,287416.0,86.6613,87.1755,86.3448,86.4635,287416.0
2021-12-10 09:30:00,88.68,89.31,87.98,88.17,523742.0,87.6997,88.3227,87.0074,87.1953,523742.0
2021-12-10 10:00:00,88.12,89.15,88.09,88.95,309965.0,87.1459,88.1645,87.1162,87.9667,309965.0
2021-12-10 10:30:00,89.01,89.01,87.59,88.03,204980.0,88.026,88.026,86.6217,87.0569,204980.0
2021-12-10 11:00:00,87.98,88.1,87.25,88.07,233305.0,87.0074,87.1261,86.2855,87.0964,233305.0
2021-12-10 11:30:00,88.08,88.63,87.66,88.48,171669.0,87.1063,87.6502,86.691,87.5019,171669.0
2021-12-10 12:00:00,88.52,88.64,88.21,88.4,142222.0,87.5415,87.6601,87.2349,87.4228,142222.0
2021-12-10 12:30:00,88.41,88.6,88.03,88.6,116251.0,87.4327,87.6206,87.0569,87.6206,116251.0
2021-12-10 13:00:00,88.59,88.82,88.43,88.71,124834.0,87.6107,87.8381,87.4524,87.7294,124834.0
2021-12-10 13:30:00,88.73,88.76,88.4,88.63,130846.0,87.7491,87.7788,87.4228,87.6502,130846.0
2021-12-10 14:00:00,88.67,88.76,88.55,88.64,65755.0,87.6898,87.7788,87.5711,87.6601,65755.0
2021-12-10 14:30:00,88.64,88.71,88.29,88.35,88520.0,87.6601,87.7294,87.314,87.3733,88520.0
2021-12-10 15:00:00,88.33,88.8,88.22,88.74,85283.0,87.3536,87.8184,87.2448,87.759,85283.0
2021-12-10 15:30:00,88.73,89.41,88.73,89.31,249273.0,87.7491,88.4216,87.7491,88.3227,249273.0
2021-12-13 09:30:00,89.29,89.41,88.53,88.76,426848.0,88.3029,88.4216,87.5513,87.7788,426848.0
2021-12-13 10:00:00,88.77,89.16,87.87,88.11,270184.0,87.7887,88.1744,86.8986,87.136,270184.0
2021-12-13 10:30:00,88.1,88.3,87.76,88.04,220057.0,87.1261,87.3239,86.7899,87.0668,220057.0
2021-12-13 11:00:00,87.98,88.12,87.34,87.46,288165.0,87.0074,87.1459,86.3745,86.4932,288165.0
2021-12-13 11:30:00,87.48,87.64,86.96,87.25,218372.0,86.513,86.6712,85.9987,86.2855,218372.0
2021-12-13 12:00:00,87.24,87.66,87.04,87.63,256971.0,86.2756,86.691,86.0778,86.6613,256971.0
2021-12-13 12:30:00,87.61,87.83,87.37,87.51,118179.0,86.6415,86.8591,86.4042,86.5426,118179.0
2021-12-13 13:00:00,87.51,87.78,87.31,87.37,105556.0,86.5426,86.8096,86.3448,86.4042,105556.0
2021-12-13 13:30:00,87.37,87.65,87.08,87.49,109645.0,86.4042,86.6811,86.1174,86.5228,109645.0
2021-12-13 14:00:00,87.45,87.77,87.28,87.65,85166.0,86.4833,86.7997,86.3152,86.6811,85166.0
2021-12-13 14:30:00,87.63,87.87,87.49,87.86,114593.0,86.6613,86.8986,86.5228,86.8888,114593.0
2021-12-13 15:00:00,87.85,88.02,87.41,87.42,89797.0,86.8789,87.047,86.4437,86.4536,89797.0
2021-12-13 15:30:00,87.4,87.84,86.56,86.74,317806.0,86.4338,86.869,85.6031,85.7811,317806.0
2021-12-14 09:30:00,84.49,85.75,84.23,85.0,574156.0,83.556,84.8021,83.2989,84.0604,574156.0
2021-12-14 10:00:00,84.95,85.14,84.2,84.9,350870.0,84.0109,84.1988,83.2692,83.9615,350870.0
2021-12-14 10:30:00,84.86,85.09,83.49,83.71,294351.0,83.9219,84.1494,82.5671,82.7846,294351.0
2021-12-14 11:00:00,83.62,83.82,83.28,83.77,401946.0,82.6956,82.8934,82.3594,82.844,401946.0
2021-12-14 11:30:00,83.76,83.85,83.18,83.46,407700.0,82.8341,82.9231,82.2605,82.5374,407700.0
2021-12-14 12:00:00,83.46,83.53,83.01,83.29,189189.0,82.5374,82.6066,82.0924,82.3693,189189.0
2021-12-14 12:30:00,83.27,83.35,82.96,83.27,231746.0,82.3495,82.4286,82.0429,82.3495,231746.0
2021-12-14 13:00:00,83.27,83.66,83.22,83.52,196988.0,82.3495,82.7352,82.3,82.5967,196988.0
2021-12-14 13:30:00,83.53,83.54,83.11,83.22,86001.0,82.6066,82.6165,82.1913,82.3,86001.0
2021-12-14 14:00:00,83.2,84.12,83.14,83.96,155876.0,82.2803,83.1901,82.2209,83.0319,155876.0
2021-12-14 14:30:00,83.94,84.4,83.89,84.21,115614.0,83.0121,83.467,82.9626,83.2791,115614.0
2021-12-14 15:00:00,84.19,85.16,84.18,85.11,217576.0,83.2593,84.2186,83.2494,84.1692,217576.0
2021-12-14 15:30:00,85.11,85.43,84.49,85.0,509913.0,84.1692,84.4856,83.556,84.0604,509913.0
2021-12-15 09:30:00,84.79,85.02,83.92,84.08,498768.0,83.8527,84.0801,82.9923,83.1505,498768.0
2021-12-15 10:00:00,84.06,84.49,83.74,84.26,269193.0,83.1308,83.556,82.8143,83.3285,269193.0
2021-12-15 10:30:00,84.24,84.82,84.09,84.16,160978.0,83.3088,83.8824,83.1604,83.2297,160978.0
2021-12-15 11:00:00,84.14,84.25,83.69,83.78,182868.0,83.2099,83.3187,82.7648,82.8539,182868.0
2021-12-15 11:30:00,83.78,83.78,83.26,83.39,229769.0,82.8539,82.8539,82.3396,82.4682,229769.0
2021-12-15 12:00:00,83.32,83.62,83.02,83.59,157759.0,82.3989,82.6956,82.1023,82.666,157759.0
2021-12-15 12:30:00,83.56,83.7,83.35,83.6,112028.0,82.6363,82.7747,82.4286,82.6758,112028.0
2021-12-15 13:00:00,83.6,83.79,83.5,83.66,112335.0,82.6758,82.8637,82.5769,82.7352,112335.0
2021-12-15 13:30:00,83.65,84.13,83.59,84.12,173118.0,82.7253,83.2,82.666,83.1901,173118.0
2021-12-15 14:00:00,84.07,85.85,83.13,84.88,741141.0,83.1406,84.901,82.211,83.9417,741141.0
2021-12-15 14:30:00,84.84,86.19,84.6,85.72,559419.0,83.9021,85.2372,83.6648,84.7724,559419.0
2021-12-15 15:00:00,85.72,88.3,85.68,87.96,573480.0,84.7724,87.3239,84.7328,86.9876,573480.0
2021-12-15 15:30:00,87.99,88.93,87.62,88.78,711123.0,87.0173,87.9469,86.6514,87.7986,711123.0
2021-12-16 09:30:00,89.24,89.41,87.51,87.51,739657.0,88.2535,88.4216,86.5426,86.5426,739657.0
2021-12-16 10:00:00,87.51,87.62,86.7,87.59,355094.0,86.5426,86.6514,85.7416,86.6217,355094.0
2021-12-16 10:30:00,87.58,87.8,86.87,87.03,245695.0,86.6118,86.8294,85.9097,86.0679,245695.0
2021-12-16 11:00:00,87.04,87.11,85.8,86.34,415069.0,86.0778,86.147,84.8515,85.3856,415069.0
2021-12-16 11:30:00,86.33,86.37,85.4,85.47,273848.0,85.3757,85.4152,84.4559,84.5252,273848.0
2021-12-16 12:00:00,85.45,85.68,84.99,85.12,294514.0,84.5054,84.7328,84.0505,84.179,294514.0
2021-12-16 12:30:00,85.12,85.41,84.64,84.64,136151.0,84.179,84.4658,83.7043,83.7043,136151.0
2021-12-16 13:00:00,84.66,85.38,84.65,85.27,190597.0,83.7241,84.4362,83.7142,84.3274,190597.0
2021-12-16 13:30:00,85.23,85.48,84.89,84.9,184660.0,84.2878,84.5351,83.9516,83.9615,184660.0
2021-12-16 14:00:00,84.91,85.07,83.85,84.13,389599.0,83.9714,84.1296,82.9231,83.2,389599.0
2021-12-16 14:30:00,84.12,84.58,83.48,83.91,421920.0,83.1901,83.645,82.5572,82.9824,421920.0
2021-12-16 15:00:00,83.88,84.65,83.63,84.45,643759.0,82.9527,83.7142,82.7055,83.5164,643759.0
2021-12-16 15:30:00,84.47,85.05,83.99,84.25,610301.0,83.5362,84.1098,83.0615,83.3187,610301.0
2021-12-17 09:30:00,82.66,84.01,82.05,83.34,914161.0,81.7462,83.0813,81.143,82.4187,914161.0
2021-12-17 10:00:00,83.34,83.52,81.99,82.89,535591.0,82.4187,82.5967,81.0836,81.9737,535591.0
2021-12-17 10:30:00,82.81,84.78,82.64,84.58,497986.0,81.8946,83.8428,81.7265,83.645,497986.0
2021-12-17 11:00:00,84.57,85.22,84.18,84.81,290562.0,83.6351,84.2779,83.2494,83.8725,290562.0
2021-12-17 11:30:00,84.83,84.95,83.16,83.77,383317.0,83.8922,84.0109,82.2407,82.844,383317.0
2021-12-17 12:00:00,83.72,84.03,82.95,83.67,335417.0,82.7945,83.1011,82.033,82.7451,335417.0
2021-12-17 12:30:00,83.68,84.2,83.34,83.74,295359.0,82.755,83.2692,82.4187,82.8143,295359.0
2021-12-17 13:00:00,83.71,84.45,83.43,84.38,157101.0,82.7846,83.5164,82.5077,83.4472,157101.0
2021-12-17 13:30:00,84.41,84.68,83.9,84.65,170825.0,83.4769,83.7439,82.9725,83.7142,170825.0
2021-12-17 14:00:00,84.66,84.76,83.95,84.1,152741.0,83.7241,83.823,83.022,83.1703,152741.0
2021-12-17 14:30:00,84.11,84.81,84.03,84.24,231518.0,83.1802,83.8725,83.1011,83.3088,231518.0
2021-12-17 15:00:00,84.27,84.74,83.79,83.96,203673.0,83.3384,83.8032,82.8637,83.0319,203673.0
2021-12-17 15:30:00,83.97,84.01,83.2,83.37,459016.0,83.0418,83.0813,82.2803,82.4484,459016.0
2021-12-20 09:30:00,81.21,82.07,80.86,81.77,619068.0,80.3123,81.1628,79.9661,80.8661,619068.0
2021-12-20 10:00:00,81.77,81.91,81.03,81.23,411505.0,80.8661,81.0045,80.1343,80.332,411505.0
2021-12-20 10:30:00,81.23,81.79,80.73,80.88,389146.0,80.332,80.8859,79.8376,79.9859,389146.0
2021-12-20 11:00:00,80.88,81.02,80.53,80.66,289334.0,79.9859,80.1244,79.6398,79.7683,289334.0
2021-12-20 11:30:00,80.66,81.18,80.33,81.14,313429.0,79.7683,80.2826,79.442,80.243,313429.0
2021-12-20 12:00:00,81.13,81.45,80.8,81.05,395286.0,80.2331,80.5496,79.9068,80.154,395286.0
2021-12-20 12:30:00,81.05,81.06,80.56,80.61,241792.0,80.154,80.1639,79.6694,79.7189,241792.0
2021-12-20 13:00:00,80.6,81.01,80.49,80.84,165457.0,79.709,80.1145,79.6002,79.9464,165457.0
2021-12-20 13:30:00,80.83,81.43,80.66,81.11,248536.0,79.9365,80.5298,79.7683,80.2134,248536.0
2021-12-20 14:00:00,81.19,81.67,81.1,81.17,209376.0,80.2925,80.7672,80.2035,80.2727,209376.0
2021-12-20 14:30:00,81.18,81.68,81.0,81.4,173066.0,80.2826,80.7771,80.1046,80.5002,173066.0
2021-12-20 15:00:00,81.41,81.98,81.4,81.63,288382.0,80.5101,81.0738,80.5002,80.7276,288382.0
2021-12-20 15:30:00,81.61,81.87,81.19,81.71,377197.0,80.7078,80.965,80.2925,80.8067,377197.0
2021-12-21 09:30:00,83.16,83.54,82.15,82.16,522314.0,82.2407,82.6165,81.2419,81.2518,522314.0
2021-12-21 10:00:00,82.13,82.57,81.6,81.72,364521.0,81.2221,81.6572,80.698,80.8166,364521.0
2021-12-21 10:30:00,81.74,82.27,81.52,82.21,183057.0,80.8364,81.3605,80.6188,81.3012,183057.0
2021-12-21 11:00:00,82.19,82.94,82.08,82.76,330603.0,81.2814,82.0231,81.1726,81.8451,330603.0
2021-12-21 11:30:00,82.77,83.56,82.74,83.36,257653.0,81.855,82.6363,81.8253,82.4385,257653.0
2021-12-21 12:00:00,83.35,83.97,83.26,83.96,183272.0,82.4286,83.0418,82.3396,83.0319,183272.0
2021-12-21 12:30:00,83.95,84.25,83.89,84.24,212349.0,83.022,83.3187,82.9626,83.3088,212349.0
2021-12-21 13:00:00,84.26,84.46,84.05,84.46,121882.0,83.3285,83.5263,83.1209,83.5263,121882.0
2021-12-21 13:30:00,84.46,84.86,84.46,84.77,152578.0,83.5263,83.9219,83.5263,83.8329,152578.0
2021-12-21 14:00:00,84.78,85.02,84.72,84.99,122084.0,83.8428,84.0801,83.7835,84.0505,122084.0
2021-12-21 14:30:00,85.02,85.38,84.84,85.38,158637.0,84.0801,84.4362,83.9021,84.4362,158637.0
2021-12-21 15:00:00,85.38,85.46,84.86,85.04,218277.0,84.4362,84.5153,83.9219,84.0999,218277.0
2021-12-21 15:30:00,85.02,85.52,84.72,85.38,395170.0,84.0801,84.5746,83.7835,84.4362,395170.0
2021-12-22 09:30:00,85.26,86.12,84.94,85.71,518241.0,84.3175,85.168,84.001,84.7625,518241.0
2021-12-22 10:00:00,85.71,86.0,85.13,85.68,396619.0,84.7625,85.0493,84.1889,84.7328,396619.0
2021-12-22 10:30:00,85.69,86.7,85.68,86.67,360542.0,84.7427,85.7416,84.7328,85.7119,360542.0
2021-12-22 11:00:00,86.67,86.97,86.43,86.88,214620.0,85.7119,86.0086,85.4746,85.9196,214620.0
2021-12-22 11:30:00,86.88,87.07,86.74,87.01,162467.0,85.9196,86.1075,85.7811,86.0481,162467.0
2021-12-22 12:00:00,87.03,87.14,86.6,86.82,207415.0,86.0679,86.1767,85.6427,85.8602,207415.0
2021-12-22 12:30:00,86.82,86.9,86.56,86.87,110453.0,85.8602,85.9394,85.6031,85.9097,110453.0
2021-12-22 13:00:00,86.85,86.94,86.44,86.44,126380.0,85.8899,85.9789,85.4844,85.4844,126380.0
2021-12-22 13:30:00,86.45,86.66,86.08,86.35,215744.0,85.4943,85.702,85.1284,85.3954,215744.0
2021-12-22 14:00:00,86.31,86.46,86.05,86.14,165501.0,85.3559,85.5042,85.0988,85.1878,165501.0
2021-12-22 14:30:00,86.16,86.89,86.16,86.86,212343.0,85.2075,85.9295,85.2075,85.8998,212343.0
2021-12-22 15:00:00,86.87,87.03,86.68,86.93,168319.0,85.9097,86.0679,85.7218,85.969,168319.0
2021-12-22 15:30:00,86.91,87.53,86.73,87.46,359759.0,85.9493,86.5624,85.7712,86.4932,359759.0
2021-12-23 09:30:00,87.6,88.23,87.54,88.17,520978.0,86.6316,87.2547,86.5723,87.1953,520978.0
2021-12-23 10:00:00,88.16,88.55,88.06,88.46,389928.0,87.1854,87.5711,87.0865,87.4821,389928.0
2021-12-23 10:30:00,88.48,88.78,88.28,88.78,239195.0,87.5019,87.7986,87.3041,87.7986,239195.0
2021-12-23 11:00:00,88.79,88.99,88.72,88.8,297785.0,87.8085,88.0063,87.7392,87.8184,297785.0
2021-12-23 11:30:00,88.81,89.08,88.81,89.05,123461.0,87.8282,88.0953,87.8282,88.0656,123461.0
2021-12-23 12:00:00,89.04,89.09,88.87,88.89,109015.0,88.0557,88.1052,87.8876,87.9074,109015.0
2021-12-23 12:30:00,88.9,89.09,88.84,89.05,218272.0,87.9173,88.1052,87.8579,88.0656,218272.0
2021-12-23 13:00:00,89.05,89.2,88.84,89.2,180108.0,88.0656,88.2139,87.8579,88.2139,180108.0
2021-12-23 13:30:00,89.2,89.22,89.05,89.13,136491.0,88.2139,88.2337,88.0656,88.1447,136491.0
2021-12-23 14:00:00,89.14,89.23,88.99,89.14,91589.0,88.1546,88.2436,88.0063,88.1546,91589.0
2021-12-23 14:30:00,89.14,89.26,89.04,89.24,113726.0,88.1546,88.2733,88.0557,88.2535,113726.0
2021-12-23 15:00:00,89.24,89.24,88.94,89.0,160966.0,88.2535,88.2535,87.9568,88.0161,160966.0
2021-12-23 15:30:00,89.0,89.45,88.77,88.79,455806.0,88.0161,88.4612,87.7887,87.8085,455806.0
2021-12-27 09:30:00,89.4,90.44,89.34,90.3,543853.0,88.4117,89.4402,88.3524,89.3018,543853.0
2021-12-27 10:00:00,90.32,91.05,90.24,91.05,397904.0,89.3216,90.0435,89.2424,90.0435,397904.0
2021-12-27 10:30:00,91.07,91.28,90.97,91.19,393659.0,90.0633,90.2709,89.9644,90.1819,393659.0
2021-12-27 11:00:00,91.2,91.37,90.89,91.19,191819.0,90.1918,90.3599,89.8853,90.1819,191819.0
2021-12-27 11:30:00,91.18,91.19,90.97,91.11,126623.0,90.172,90.1819,89.9644,90.1028,126623.0
2021-12-27 12:00:00,91.1,91.3,91.09,91.29,113940.0,90.0929,90.2907,90.083,90.2808,113940.0
2021-12-27 12:30:00,91.3,91.34,91.08,91.32,99057.0,90.2907,90.3303,90.0732,90.3105,99057.0
2021-12-27 13:00:00,91.29,91.47,91.22,91.41,116485.0,90.2808,90.4588,90.2116,90.3995,116485.0
2021-12-27 13:30:00,91.41,91.51,91.36,91.51,135024.0,90.3995,90.4984,90.3501,90.4984,135024.0
2021-12-27 14:00:00,91.51,91.58,91.4,91.58,93128.0,90.4984,90.5676,90.3896,90.5676,93128.0
2021-12-27 14:30:00,91.57,91.6,91.35,91.43,122787.0,90.5577,90.5874,90.3402,90.4193,122787.0
2021-12-27 15:00:00,91.43,91.43,91.15,91.39,132443.0,90.4193,90.4193,90.1424,90.3797,132443.0
2021-12-27 15:30:00,91.39,91.67,91.26,91.65,472237.0,90.3797,90.6566,90.2512,90.6369,472237.0
2021-12-28 09:30:00,92.07,92.25,91.2,91.8,1180485.0,91.0522,91.2302,90.1918,90.7852,1180485.0
2021-12-28 10:00:00,91.82,91.91,90.87,91.52,352830.0,90.805,90.894,89.8655,90.5083,352830.0
2021-12-28 10:30:00,91.52,91.89,91.33,91.49,254260.0,90.5083,90.8742,90.3204,90.4786,254260.0
2021-12-28 11:00:00,91.49,91.68,91.06,91.27,180607.0,90.4786,90.6665,90.0534,90.2611,180607.0
2021-12-28 11:30:00,91.27,91.61,90.92,91.54,155874.0,90.2611,90.5973,89.9149,90.5281,155874.0
2021-12-28 12:00:00,91.57,91.61,91.04,91.04,144835.0,90.5577,90.5973,90.0336,90.0336,144835.0
2021-12-28 12:30:00,91.05,91.15,90.6,90.96,214552.0,90.0435,90.1424,89.5985,89.9545,214552.0
2021-12-28 13:00:00,90.92,91.06,90.64,90.92,112888.0,89.9149,90.0534,89.638,89.9149,112888.0
2021-12-28 13:30:00,90.92,90.94,90.63,90.87,128589.0,89.9149,89.9347,89.6281,89.8655,128589.0
2021-12-28 14:00:00,90.84,90.88,90.44,90.82,160443.0,89.8358,89.8754,89.4402,89.816,160443.0
2021-12-28 14:30:00,90.81,90.98,90.62,90.88,159427.0,89.8061,89.9743,89.6182,89.8754,159427.0
2021-12-28 15:00:00,90.89,91.09,90.69,90.93,153498.0,89.8853,90.083,89.6875,89.9248,153498.0
2021-12-28 15:30:00,90.94,91.26,90.67,90.89,388006.0,89.9347,90.2512,89.6677,89.8853,388006.0
2021-12-29 09:30:00,90.92,91.48,90.71,91.05,413717.0,89.9149,90.4687,89.7072,90.0435,413717.0
2021-12-29 10:00:00,91.1,91.13,89.71,90.26,488307.0,90.0929,90.1226,88.7183,89.2622,488307.0
2021-12-29 10:30:00,90.16,90.66,90.04,90.55,242355.0,89.1633,89.6578,89.0447,89.549,242355.0
2021-12-29 11:00:00,90.55,90.8,90.34,90.38,163732.0,89.549,89.7963,89.3413,89.3809,163732.0
2021-12-29 11:30:00,90.39,90.44,90.15,90.22,130074.0,89.3908,89.4402,89.1534,89.2227,130074.0
2021-12-29 12:00:00,90.22,90.33,90.08,90.13,105253.0,89.2227,89.3314,89.0842,89.1337,105253.0
2021-12-29 12:30:00,90.13,90.31,90.02,90.3,79700.0,89.1337,89.3117,89.0249,89.3018,79700.0
2021-12-29 13:00:00,90.29,90.5,90.27,90.34,121426.0,89.2919,89.4996,89.2721,89.3413,121426.0
2021-12-29 13:30:00,90.35,90.63,90.27,90.57,137472.0,89.3512,89.6281,89.2721,89.5688,137472.0
2021-12-29 14:00:00,90.56,90.8,90.51,90.77,115206.0,89.5589,89.7963,89.5095,89.7666,115206.0
2021-12-29 14:30:00,90.77,90.99,90.75,90.96,121376.0,89.7666,89.9841,89.7468,89.9545,121376.0
2021-12-29 15:00:00,90.94,90.95,90.73,90.8,143170.0,89.9347,89.9446,89.727,89.7963,143170.0
2021-12-29 15:30:00,90.81,91.22,90.81,90.83,485021.0,89.8061,90.2116,89.8061,89.8259,485021.0
2021-12-30 09:30:00,90.71,91.14,90.44,90.96,467234.0,89.7072,90.1325,89.4402,89.9545,467234.0
2021-12-30 10:00:00,90.97,91.71,90.96,91.62,314487.0,89.9644,90.6962,89.9545,90.6072,314487.0
2021-12-30 10:30:00,91.6,91.65,91.27,91.28,171925.0,90.5874,90.6369,90.2611,90.2709,171925.0
2021-12-30 11:00:00,91.28,91.54,91.2,91.47,125313.0,90.2709,90.5281,90.1918,90.4588,125313.0
2021-12-30 11:30:00,91.47,91.48,91.25,91.45,64972.0,90.4588,90.4687,90.2413,90.4391,64972.0
2021-12-30 12:00:00,91.45,91.61,91.31,91.44,99065.0,90.4391,90.5973,90.3006,90.4292,99065.0
2021-12-30 12:30:00,91.44,91.52,91.33,91.49,64016.0,90.4292,90.5083,90.3204,90.4786,64016.0
2021-12-30 13:00:00,91.47,91.47,91.3,91.4,88024.0,90.4588,90.4588,90.2907,90.3896,88024.0
2021-12-30 13:30:00,91.41,91.51,91.31,91.36,70268.0,90.3995,90.4984,90.3006,90.3501,70268.0
2021-12-30 14:00:00,91.34,91.34,91.03,91.25,159410.0,90.3303,90.3303,90.0237,90.2413,159410.0
2021-12-30 14:30:00,91.26,91.33,91.2,91.22,88805.0,90.2512,90.3204,90.1918,90.2116,88805.0
2021-12-30 15:00:00,91.23,91.23,90.87,90.92,193531.0,90.2215,90.2215,89.8655,89.9149,193531.0
2021-12-30 15:30:00,90.93,91.02,89.99,90.18,478726.0,89.9248,90.0138,88.9952,89.1831,478726.0
2021-12-31 09:30:00,89.95,90.55,89.7,89.81,1460687.0,88.9556,89.549,88.7084,88.8172,1460687.0
2021-12-31 10:00:00,89.82,90.09,89.36,89.88,363043.0,88.8271,89.0941,88.3722,88.8864,363043.0
2021-12-31 10:30:00,89.92,89.95,89.42,89.74,314880.0,88.926,88.9556,88.4315,88.748,314880.0
2021-12-31 11:00:00,89.75,89.92,89.39,89.85,254995.0,88.7579,88.926,88.4018,88.8568,254995.0
2021-12-31 11:30:00,89.84,89.87,89.51,89.56,265050.0,88.8469,88.8765,88.5205,88.57,265050.0
2021-12-31 12:00:00,89.57,89.72,89.28,89.43,201895.0,88.5798,88.7282,88.2931,88.4414,201895.0
2021-12-31 12:30:00,89.45,89.73,89.39,89.69,120107.0,88.4612,88.7381,88.4018,88.6985,120107.0
2021-12-31 13:00:00,89.75,89.82,89.6,89.7,165061.0,88.7579,88.8271,88.6095,88.7084,165061.0
2021-12-31 13:30:00,89.68,89.78,89.43,89.57,192983.0,88.6886,88.7875,88.4414,88.5798,192983.0
2021-12-31 14:00:00,89.58,89.66,89.37,89.46,92385.0,88.5897,88.6689,88.3821,88.4711,92385.0
2021-12-31 14:30:00,89.45,89.63,89.39,89.46,87071.0,88.4612,88.6392,88.4018,88.4711,87071.0
2021-12-31 15:00:00,89.44,89.73,89.44,89.64,166141.0,88.4513,88.7381,88.4513,88.6491,166141.0
2021-12-31 15:30:00,89.64,89.71,88.91,89.01,573302.0,88.6491,88.7183,87.9271,88.026,573302.0
2022-01-03 09:30:00,89.65,90.75,88.68,88.96,1949195.0,88.659,89.7468,87.6997,87.9766,1949195.0
2022-01-03 10:00:00,88.97,90.14,88.83,90.07,560015.0,87.9865,89.1435,87.848,89.0743,560015.0
2022-01-03 10:30:00,90.07,90.32,89.74,90.26,359737.0,89.0743,89.3216,88.748,89.2622,359737.0
2022-01-03 11:00:00,90.26,90.33,89.74,90.0,275720.0,89.2622,89.3314,88.748,89.0051,275720.0
2022-01-03 11:30:00,90.01,90.22,89.6,89.78,298506.0,89.015,89.2227,88.6095,88.7875,298506.0
2022-01-03 12:00:00,89.78,90.11,89.59,90.05,176042.0,88.7875,89.1139,88.5996,89.0545,176042.0
2022-01-03 12:30:00,90.05,90.21,89.93,90.1,74069.0,89.0545,89.2128,88.9359,89.104,74069.0
2022-01-03 13:00:00,90.11,90.27,89.94,90.2,116304.0,89.1139,89.2721,88.9458,89.2029,116304.0
2022-01-03 13:30:00,90.22,90.61,90.16,90.53,148144.0,89.2227,89.6084,89.1633,89.5292,148144.0
2022-01-03 14:00:00,90.53,90.65,90.43,90.58,152513.0,89.5292,89.6479,89.4303,89.5787,152513.0
2022-01-03 14:30:00,90.57,90.96,90.46,90.69,206840.0,89.5688,89.9545,89.46,89.6875,206840.0
2022-01-03 15:00:00,90.7,90.92,90.65,90.78,200883.0,89.6974,89.9149,89.6479,89.7765,200883.0
2022-01-03 15:30:00,90.78,90.91,90.45,90.87,485447.0,89.7765,89.905,89.4501,89.8655,485447.0
2022-01-04 09:30:00,91.08,91.1,90.37,90.45,618432.0,90.0732,90.0929,89.371,89.4501,618432.0
2022-01-04 10:00:00,90.53,90.57,89.5,89.93,471927.0,89.5292,89.5688,88.5106,88.9359,471927.0
2022-01-04 10:30:00,89.92,89.95,87.93,87.97,694622.0,88.926,88.9556,86.958,86.9975,694622.0
2022-01-04 11:00:00,87.99,87.99,87.3,87.63,724428.0,87.0173,87.0173,86.3349,86.6613,724428.0
2022-01-04 11:30:00,87.62,88.24,87.54,87.76,450130.0,86.6514,87.2645,86.5723,86.7899,450130.0
2022-01-04 12:00:00,87.73,88.02,87.47,87.81,135356.0,86.7602,87.047,86.5031,86.8393,135356.0
2022-01-04 12:30:00,87.8,87.91,87.42,87.5,126504.0,86.8294,86.9382,86.4536,86.5327,126504.0
2022-01-04 13:00:00,87.5,87.92,87.41,87.65,155709.0,86.5327,86.9481,86.4437,86.6811,155709.0
2022-01-04 13:30:00,87.66,87.66,87.03,87.09,299782.0,86.691,86.691,86.0679,86.1273,299782.0
2022-01-04 14:00:00,87.07,87.52,87.06,87.38,121905.0,86.1075,86.5525,86.0976,86.4141,121905.0
2022-01-04 14:30:00,87.38,88.0,87.38,87.96,165796.0,86.4141,87.0272,86.4141,86.9876,165796.0
2022-01-04 15:00:00,87.95,88.65,87.94,88.65,253125.0,86.9778,87.67,86.9679,87.67,253125.0
2022-01-04 15:30:00,88.63,89.06,88.44,88.52,560568.0,87.6502,88.0755,87.4623,87.5415,560568.0
2022-01-05 09:30:00,87.7,87.96,86.66,87.84,809019.0,86.7305,86.9876,85.702,86.869,809019.0
2022-01-05 10:00:00,87.84,88.21,87.22,87.69,518850.0,86.869,87.2349,86.2558,86.7206,518850.0
2022-01-05 10:30:00,87.68,87.68,86.88,87.42,459104.0,86.7107,86.7107,85.9196,86.4536,459104.0
2022-01-05 11:00:00,87.41,87.57,86.99,87.39,297548.0,86.4437,86.602,86.0284,86.4239,297548.0
2022-01-05 11:30:00,87.39,87.45,86.82,87.0,297565.0,86.4239,86.4833,85.8602,86.0383,297565.0
2022-01-05 12:00:00,86.98,87.17,86.79,86.96,278790.0,86.0185,86.2064,85.8306,85.9987,278790.0
2022-01-05 12:30:00,86.94,86.96,86.05,86.1,487295.0,85.9789,85.9987,85.0988,85.1482,487295.0
2022-01-05 13:00:00,86.1,86.42,85.82,86.34,300207.0,85.1482,85.4647,84.8713,85.3856,300207.0
2022-01-05 13:30:00,86.35,86.48,86.12,86.27,154048.0,85.3954,85.524,85.168,85.3163,154048.0
2022-01-05 14:00:00,86.21,86.93,85.08,85.23,1089755.0,85.257,85.969,84.1395,84.2878,1089755.0
2022-01-05 14:30:00,85.25,85.48,84.23,84.45,1399172.0,84.3076,84.5351,83.2989,83.5164,1399172.0
2022-01-05 15:00:00,84.44,84.45,83.53,83.78,741773.0,83.5066,83.5164,82.6066,82.8539,741773.0
2022-01-05 15:30:00,83.74,84.24,82.94,83.0,894002.0,82.8143,83.3088,82.0231,82.0825,894002.0
2022-01-06 09:30:00,82.19,83.87,82.01,82.48,1163367.0,81.2814,82.9429,81.1034,81.5682,1163367.0
2022-01-06 10:00:00,82.44,83.28,81.22,82.87,1151279.0,81.5287,82.3594,80.3222,81.9539,1151279.0
2022-01-06 10:30:00,82.86,84.09,82.85,83.78,788544.0,81.944,83.1604,81.9341,82.8539,788544.0
2022-01-06 11:00:00,83.81,84.35,83.26,83.54,730245.0,82.8835,83.4176,82.3396,82.6165,730245.0
2022-01-06 11:30:00,83.58,83.87,83.03,83.7,676411.0,82.6561,82.9429,82.1121,82.7747,676411.0
2022-01-06 12:00:00,83.71,83.85,83.27,83.64,438304.0,82.7846,82.9231,82.3495,82.7154,438304.0
2022-01-06 12:30:00,83.64,84.25,83.41,83.58,357751.0,82.7154,83.3187,82.4879,82.6561,357751.0
2022-01-06 13:00:00,83.58,83.73,83.06,83.09,337424.0,82.6561,82.8044,82.1418,82.1715,337424.0
2022-01-06 13:30:00,83.09,83.66,83.03,83.59,366126.0,82.1715,82.7352,82.1121,82.666,366126.0
2022-01-06 14:00:00,83.58,83.9,83.15,83.33,428731.0,82.6561,82.9725,82.2308,82.4088,428731.0
2022-01-06 14:30:00,83.33,83.7,83.26,83.54,252144.0,82.4088,82.7747,82.3396,82.6165,252144.0
2022-01-06 15:00:00,83.53,84.05,83.17,83.39,487181.0,82.6066,83.1209,82.2506,82.4682,487181.0
2022-01-06 15:30:00,83.38,83.52,82.5,82.94,1269071.0,82.4583,82.5967,81.588,82.0231,1269071.0
2022-01-07 09:30:00,82.89,83.65,82.04,83.29,729475.0,81.9737,82.7253,81.1331,82.3693,729475.0
2022-01-07 10:00:00,83.34,83.34,81.79,81.87,492553.0,82.4187,82.4187,80.8859,80.965,492553.0
2022-01-07 10:30:00,81.87,82.09,80.33,80.78,753320.0,80.965,81.1825,79.442,79.887,753320.0
2022-01-07 11:00:00,80.77,81.44,80.58,81.39,587758.0,79.8771,80.5397,79.6892,80.4903,587758.0
2022-01-07 11:30:00,81.38,82.02,81.17,81.73,419652.0,80.4804,81.1133,80.2727,80.8265,419652.0
2022-01-07 12:00:00,81.75,81.89,81.27,81.47,289724.0,80.8463,80.9847,80.3716,80.5694,289724.0
2022-01-07 12:30:00,81.46,81.74,81.1,81.66,206127.0,80.5595,80.8364,80.2035,80.7573,206127.0
2022-01-07 13:00:00,81.66,81.86,81.36,81.39,218517.0,80.7573,80.9551,80.4606,80.4903,218517.0
2022-01-07 13:30:00,81.4,81.67,81.16,81.3,241320.0,80.5002,80.7672,80.2628,80.4013,241320.0
2022-01-07 14:00:00,81.32,81.39,80.81,81.06,337132.0,80.421,80.4903,79.9167,80.1639,337132.0
2022-01-07 14:30:00,81.04,81.83,80.98,81.67,387611.0,80.1441,80.9254,80.0848,80.7672,387611.0
2022-01-07 15:00:00,81.66,81.99,81.26,81.41,309282.0,80.7573,81.0836,80.3617,80.5101,309282.0
2022-01-07 15:30:00,81.4,81.69,81.0,81.1,892169.0,80.5002,80.787,80.1046,80.2035,892169.0
2022-01-10 09:30:00,78.97,79.34,77.53,77.73,1890511.0,78.097,78.4629,76.6729,76.8707,1890511.0
2022-01-10 10:00:00,77.69,77.83,77.04,77.43,1300052.0,76.8312,76.9696,76.1884,76.574,1300052.0
2022-01-10 10:30:00,77.42,77.55,76.6,77.05,967560.0,76.5642,76.6927,75.7532,76.1982,967560.0
2022-01-10 11:00:00,77.05,78.43,76.86,78.37,645814.0,76.1982,77.563,76.0104,77.5037,645814.0
2022-01-10 11:30:00,78.37,78.37,77.63,78.15,712184.0,77.5037,77.5037,76.7718,77.2861,712184.0
2022-01-10 12:00:00,78.14,78.16,77.21,77.28,497436.0,77.2762,77.296,76.3565,76.4257,497436.0
2022-01-10 12:30:00,77.27,78.29,77.15,77.93,527370.0,76.4158,77.4245,76.2971,77.0685,527370.0
2022-01-10 13:00:00,77.9,78.88,77.82,78.77,613107.0,77.0389,78.008,76.9597,77.8992,613107.0
2022-01-10 13:30:00,78.75,79.47,78.58,79.27,614155.0,77.8795,78.5915,77.7113,78.3937,614155.0
2022-01-10 14:00:00,79.3,80.01,79.22,79.92,612069.0,78.4234,79.1255,78.3443,79.0365,612069.0
2022-01-10 14:30:00,79.95,80.31,79.48,79.82,595544.0,79.0662,79.4222,78.6014,78.9376,595544.0
2022-01-10 15:00:00,79.84,80.08,79.25,79.95,604624.0,78.9574,79.1948,78.3739,79.0662,604624.0
2022-01-10 15:30:00,79.93,81.43,79.68,81.31,1209064.0,79.0464,80.5298,78.7992,80.4112,1209064.0
2022-01-11 09:30:00,80.88,81.16,79.96,80.7,1393952.0,79.9859,80.2628,79.0761,79.8079,1393952.0
2022-01-11 10:00:00,80.72,81.81,80.57,81.29,1719645.0,79.8277,80.9056,79.6793,80.3914,1719645.0
2022-01-11 10:30:00,81.3,81.75,80.27,80.88,950840.0,80.4013,80.8463,79.3827,79.9859,950840.0
2022-01-11 11:00:00,80.9,82.86,80.83,82.83,1268462.0,80.0057,81.944,79.9365,81.9144,1268462.0
2022-01-11 11:30:00,82.82,83.58,82.6,83.54,785620.0,81.9045,82.6561,81.6869,82.6165,785620.0
2022-01-11 12:00:00,83.54,83.62,82.73,82.8,473726.0,82.6165,82.6956,81.8155,81.8847,473726.0
2022-01-11 12:30:00,82.81,83.17,82.72,83.02,311527.0,81.8946,82.2506,81.8056,82.1023,311527.0
2022-01-11 13:00:00,82.98,83.4,82.6,83.14,340075.0,82.0627,82.4781,81.6869,82.2209,340075.0
2022-01-11 13:30:00,83.18,83.44,83.13,83.36,252369.0,82.2605,82.5176,82.211,82.4385,252369.0
2022-01-11 14:00:00,83.34,83.41,82.99,83.22,280885.0,82.4187,82.4879,82.0726,82.3,280885.0
2022-01-11 14:30:00,83.21,83.7,82.95,83.44,387250.0,82.2902,82.7747,82.033,82.5176,387250.0
2022-01-11 15:00:00,83.44,83.7,83.38,83.51,309003.0,82.5176,82.7747,82.4583,82.5868,309003.0
2022-01-11 15:30:00,83.51,83.69,83.13,83.68,598676.0,82.5868,82.7648,82.211,82.755,598676.0
2022-01-12 09:30:00,84.79,85.35,84.21,85.07,939957.0,83.8527,84.4065,83.2791,84.1296,939957.0
2022-01-12 10:00:00,85.08,85.51,84.75,85.18,657437.0,84.1395,84.5647,83.8131,84.2384,657437.0
2022-01-12 10:30:00,85.18,85.21,83.7,83.93,983811.0,84.2384,84.268,82.7747,83.0022,983811.0
2022-01-12 11:00:00,83.93,84.22,83.29,84.02,655726.0,83.0022,83.289,82.3693,83.0912,655726.0
2022-01-12 11:30:00,84.03,84.6,84.02,84.37,444751.0,83.1011,83.6648,83.0912,83.4373,444751.0
2022-01-12 12:00:00,84.38,84.53,83.97,84.41,288588.0,83.4472,83.5956,83.0418,83.4769,288588.0
2022-01-12 12:30:00,84.43,84.92,84.4,84.84,256250.0,83.4967,83.9813,83.467,83.9021,256250.0
2022-01-12 13:00:00,84.86,84.88,84.24,84.34,261629.0,83.9219,83.9417,83.3088,83.4077,261629.0
2022-01-12 13:30:00,84.29,84.57,84.11,84.24,257053.0,83.3582,83.6351,83.1802,83.3088,257053.0
2022-01-12 14:00:00,84.21,84.54,83.95,84.51,279948.0,83.2791,83.6055,83.022,83.5758,279948.0
2022-01-12 14:30:00,84.5,84.51,84.1,84.35,260663.0,83.5659,83.5758,83.1703,83.4176,260663.0
2022-01-12 15:00:00,84.36,84.45,83.91,84.1,460934.0,83.4274,83.5164,82.9824,83.1703,460934.0
2022-01-12 15:30:00,84.08,84.49,83.92,84.34,765861.0,83.1505,83.556,82.9923,83.4077,765861.0
2022-01-13 09:30:00,84.91,85.21,84.53,84.79,1115544.0,83.9714,84.268,83.5956,83.8527,1115544.0
2022-01-13 10:00:00,84.78,84.85,83.64,84.03,975140.0,83.8428,83.912,82.7154,83.1011,975140.0
2022-01-13 10:30:00,83.99,84.1,82.53,82.91,754096.0,83.0615,83.1703,81.6177,81.9935,754096.0
2022-01-13 11:00:00,82.89,83.47,82.56,83.41,643267.0,81.9737,82.5473,81.6473,82.4879,643267.0
2022-01-13 11:30:00,83.4,83.62,83.14,83.29,407171.0,82.4781,82.6956,82.2209,82.3693,407171.0
2022-01-13 12:00:00,83.24,83.25,81.4,81.54,1005999.0,82.3198,82.3297,80.5002,80.6386,1005999.0
2022-01-13 12:30:00,81.51,81.91,81.13,81.58,672190.0,80.6089,81.0045,80.2331,80.6782,672190.0
2022-01-13 13:00:00,81.56,82.17,81.26,81.91,659461.0,80.6584,81.2617,80.3617,81.0045,659461.0
2022-01-13 13:30:00,81.87,82.04,81.56,81.99,361307.0,80.965,81.1331,80.6584,81.0836,361307.0
2022-01-13 14:00:00,82.0,82.36,81.43,81.48,370856.0,81.0935,81.4496,80.5298,80.5793,370856.0
2022-01-13 14:30:00,81.47,81.54,81.13,81.44,531765.0,80.5694,80.6386,80.2331,80.5397,531765.0
2022-01-13 15:00:00,81.46,81.46,80.56,80.99,708889.0,80.5595,80.5595,79.6694,80.0947,708889.0
2022-01-13 15:30:00,80.98,81.14,79.66,80.08,1060293.0,80.0848,80.243,78.7794,79.1948,1060293.0
2022-01-14 09:30:00,78.97,81.09,78.92,80.91,1441949.0,78.097,80.1936,78.0476,80.0156,1441949.0
2022-01-14 10:00:00,80.93,81.15,79.97,80.26,1356533.0,80.0354,80.2529,79.086,79.3728,1356533.0
2022-01-14 10:30:00,80.27,80.28,79.67,80.08,915095.0,79.3827,79.3925,78.7893,79.1948,915095.0
2022-01-14 11:00:00,80.07,80.52,79.27,79.82,727513.0,79.1849,79.6299,78.3937,78.9376,727513.0
2022-01-14 11:30:00,79.81,80.84,79.68,80.55,649552.0,78.9277,79.9464,78.7992,79.6596,649552.0
2022-01-14 12:00:00,80.54,80.69,79.97,80.24,478228.0,79.6497,79.798,79.086,79.353,478228.0
2022-01-14 12:30:00,80.23,80.45,79.43,79.48,455866.0,79.3431,79.5607,78.5519,78.6014,455866.0
2022-01-14 13:00:00,79.48,79.78,79.12,79.34,497749.0,78.6014,78.8981,78.2454,78.4629,497749.0
2022-01-14 13:30:00,79.32,80.38,79.15,80.27,547687.0,78.4432,79.4914,78.275,79.3827,547687.0
2022-01-14 14:00:00,80.25,80.52,79.8,79.91,508761.0,79.3629,79.6299,78.9178,79.0266,508761.0
2022-01-14 14:30:00,79.86,80.58,79.85,80.08,558909.0,78.9772,79.6892,78.9673,79.1948,558909.0
2022-01-14 15:00:00,80.09,80.98,80.08,80.75,528457.0,79.2046,80.0848,79.1948,79.8573,528457.0
2022-01-14 15:30:00,80.75,81.2,80.75,81.12,1252205.0,79.8573,80.3024,79.8573,80.2233,1252205.0
2022-01-18 09:30:00,78.5,78.8,77.76,78.42,1360988.0,77.6322,77.9289,76.9004,77.5531,1360988.0
2022-01-18 10:00:00,78.38,79.43,78.06,79.29,973258.0,77.5135,78.5519,77.1971,78.4135,973258.0
2022-01-18 10:30:00,79.28,79.28,78.07,78.19,463917.0,78.4036,78.4036,77.207,77.3256,463917.0
2022-01-18 11:00:00,78.21,78.33,77.81,77.94,568488.0,77.3454,77.4641,76.9498,77.0784,568488.0
2022-01-18 11:30:00,77.94,78.68,77.58,78.49,473460.0,77.0784,77.8102,76.7224,77.6223,473460.0
2022-01-18 12:00:00,78.5,78.61,77.81,77.91,392604.0,77.6322,77.741,76.9498,77.0487,392604.0
2022-01-18 12:30:00,77.9,77.91,77.5,77.56,536789.0,77.0389,77.0487,76.6433,76.7026,536789.0
2022-01-18 13:00:00,77.56,77.7,77.25,77.44,441816.0,76.7026,76.8411,76.396,76.5839,441816.0
2022-01-18 13:30:00,77.42,77.78,77.31,77.67,481190.0,76.5642,76.9202,76.4554,76.8114,481190.0
2022-01-18 14:00:00,77.66,77.91,77.43,77.61,377854.0,76.8015,77.0487,76.574,76.7521,377854.0
2022-01-18 14:30:00,77.6,78.32,77.6,78.1,377423.0,76.7422,77.4542,76.7422,77.2366,377423.0
2022-01-18 15:00:00,78.12,78.2,77.18,77.44,589370.0,77.2564,77.3355,76.3268,76.5839,589370.0
2022-01-18 15:30:00,77.43,77.51,76.69,77.11,976726.0,76.574,76.6532,75.8422,76.2576,976726.0
2022-01-19 09:30:00,77.64,78.69,77.49,78.61,2218707.0,76.7817,77.8201,76.6334,77.741,2218707.0
2022-01-19 10:00:00,78.61,78.73,77.79,77.82,1064917.0,77.741,77.8597,76.9301,76.9597,1064917.0
2022-01-19 10:30:00,77.82,77.93,76.57,77.0,836222.0,76.9597,77.0685,75.7236,76.1488,836222.0
2022-01-19 11:00:00,76.97,77.26,76.03,76.48,674189.0,76.1191,76.4059,75.1895,75.6346,674189.0
2022-01-19 11:30:00,76.48,77.03,76.1,76.95,382551.0,75.6346,76.1785,75.2588,76.0994,382551.0
2022-01-19 12:00:00,76.94,77.96,76.91,77.94,392799.0,76.0895,77.0982,76.0598,77.0784,392799.0
2022-01-19 12:30:00,77.95,78.16,77.63,78.1,349593.0,77.0883,77.296,76.7718,77.2366,349593.0
2022-01-19 13:00:00,78.13,78.15,77.54,77.56,273917.0,77.2663,77.2861,76.6828,76.7026,273917.0
2022-01-19 13:30:00,77.57,77.74,77.28,77.51,282099.0,76.7125,76.8806,76.4257,76.6532,282099.0
2022-01-19 14:00:00,77.49,77.63,76.52,76.55,507100.0,76.6334,76.7718,75.6741,75.7038,507100.0
2022-01-19 14:30:00,76.52,77.13,76.43,76.83,355966.0,75.6741,76.2774,75.5851,75.9807,355966.0
2022-01-19 15:00:00,76.83,77.13,76.28,76.32,474074.0,75.9807,76.2774,75.4368,75.4763,474074.0
2022-01-19 15:30:00,76.31,76.45,75.22,75.34,1009368.0,75.4664,75.6049,74.3885,74.5072,1009368.0
2022-01-20 09:30:00,76.66,77.81,76.6,77.71,848456.0,75.8126,76.9498,75.7532,76.851,848456.0
2022-01-20 10:00:00,77.78,77.88,77.14,77.67,882190.0,76.9202,77.0191,76.2873,76.8114,882190.0
2022-01-20 10:30:00,77.67,78.24,77.67,78.07,600845.0,76.8114,77.3751,76.8114,77.207,600845.0
2022-01-20 11:00:00,78.05,78.35,77.63,77.94,433098.0,77.1872,77.4839,76.7718,77.0784,433098.0
2022-01-20 11:30:00,77.94,78.07,77.37,77.79,374961.0,77.0784,77.207,76.5147,76.9301,374961.0
2022-01-20 12:00:00,77.81,77.9,77.44,77.84,234573.0,76.9498,77.0389,76.5839,76.9795,234573.0
2022-01-20 12:30:00,77.83,77.95,77.3,77.42,198993.0,76.9696,77.0883,76.4455,76.5642,198993.0
2022-01-20 13:00:00,77.4,77.4,76.79,76.96,408882.0,76.5444,76.5444,75.9411,76.1092,408882.0
2022-01-20 13:30:00,76.97,77.14,76.69,76.73,318921.0,76.1191,76.2873,75.8422,75.8818,318921.0
2022-01-20 14:00:00,76.76,77.28,76.27,76.3,445094.0,75.9115,76.4257,75.4269,75.4565,445094.0
2022-01-20 14:30:00,76.29,76.31,75.71,75.8,445944.0,75.4467,75.4664,74.8731,74.9621,445944.0
2022-01-20 15:00:00,75.79,76.08,74.45,74.67,936924.0,74.9522,75.239,73.627,73.8446,936924.0
2022-01-20 15:30:00,74.64,74.76,73.13,73.33,1202850.0,73.8149,73.9336,72.3216,72.5194,1202850.0
2022-01-21 09:30:00,72.41,73.14,71.3,71.48,1591773.0,71.6095,72.3315,70.5118,70.6898,1591773.0
2022-01-21 10:00:00,71.5,71.77,70.32,71.27,1471016.0,70.7096,70.9766,69.5426,70.4821,1471016.0
2022-01-21 10:30:00,71.19,73.13,71.13,72.6,1187798.0,70.403,72.3216,70.3437,71.7974,1187798.0
2022-01-21 11:00:00,72.62,73.53,72.28,73.27,1082861.0,71.8172,72.7172,71.481,72.46,1082861.0
2022-01-21 11:30:00,73.27,73.27,71.51,71.95,588514.0,72.46,72.46,70.7195,71.1546,588514.0
2022-01-21 12:00:00,71.94,72.4,71.22,71.48,541567.0,71.1447,71.5997,70.4327,70.6898,541567.0
2022-01-21 12:30:00,71.43,71.86,71.04,71.43,522864.0,70.6404,71.0656,70.2547,70.6404,522864.0
2022-01-21 13:00:00,71.41,71.98,70.78,70.96,634041.0,70.6206,71.1843,69.9976,70.1756,634041.0
2022-01-21 13:30:00,70.95,71.73,70.86,71.06,744134.0,70.1657,70.9371,70.0767,70.2745,744134.0
2022-01-21 14:00:00,71.07,71.55,70.56,70.6,706042.0,70.2844,70.759,69.78,69.8196,706042.0
2022-01-21 14:30:00,70.6,71.07,70.07,70.11,832478.0,69.8196,70.2844,69.2954,69.335,832478.0
2022-01-21 15:00:00,70.11,70.33,69.44,69.65,797731.0,69.335,69.5525,68.6724,68.8801,797731.0
2022-01-21 15:30:00,69.62,70.73,69.17,69.18,1372067.0,68.8504,69.9481,68.4054,68.4152,1372067.0
2022-01-24 09:30:00,67.0,67.69,65.66,66.09,2400581.0,66.2593,66.9417,64.9342,65.3594,2400581.0
2022-01-24 10:00:00,66.08,66.72,64.95,65.93,1650188.0,65.3495,65.9824,64.232,65.2012,1650188.0
2022-01-24 10:30:00,65.9,66.76,65.33,66.06,965473.0,65.1715,66.022,64.6078,65.3297,965473.0
2022-01-24 11:00:00,65.94,66.03,64.98,65.4,791786.0,65.2111,65.3001,64.2617,64.677,791786.0
2022-01-24 11:30:00,65.43,65.52,63.44,64.53,1215383.0,64.7067,64.7957,62.7387,63.8167,1215383.0
2022-01-24 12:00:00,64.39,64.5,62.37,63.16,1010522.0,63.6782,63.787,61.6805,62.4618,1010522.0
2022-01-24 12:30:00,63.09,64.84,62.8,64.42,719959.0,62.3926,64.1232,62.1058,63.7079,719959.0
2022-01-24 13:00:00,64.43,66.17,64.22,64.88,1376856.0,63.7178,65.4385,63.5101,64.1628,1376856.0
2022-01-24 13:30:00,64.9,66.9,64.86,66.88,1368849.0,64.1826,66.1605,64.143,66.1407,1368849.0
2022-01-24 14:00:00,66.88,67.55,65.6,65.86,948480.0,66.1407,66.8033,64.8748,65.1319,948480.0
2022-01-24 14:30:00,65.79,66.78,64.97,66.66,770951.0,65.0627,66.0418,64.2518,65.9231,770951.0
2022-01-24 15:00:00,66.68,68.06,66.34,67.7,1642749.0,65.9429,67.3076,65.6066,66.9516,1642749.0
2022-01-24 15:30:00,67.69,70.18,67.3,70.04,2393950.0,66.9417,69.4042,66.556,69.2657,2393950.0
2022-01-25 09:30:00,67.23,68.09,65.79,66.13,1768626.0,66.4868,67.3373,65.0627,65.399,1768626.0
2022-01-25 10:00:00,66.09,67.19,65.52,67.19,1780269.0,65.3594,66.4472,64.7957,66.4472,1780269.0
2022-01-25 10:30:00,67.17,67.5,66.21,66.38,1723459.0,66.4275,66.7538,65.4781,65.6462,1723459.0
2022-01-25 11:00:00,66.37,66.87,65.79,66.39,1109767.0,65.6363,66.1308,65.0627,65.6561,1109767.0
2022-01-25 11:30:00,66.38,66.46,65.31,65.46,1273796.0,65.6462,65.7253,64.588,64.7364,1273796.0
2022-01-25 12:00:00,65.46,66.51,65.38,66.32,1085979.0,64.7364,65.7748,64.6573,65.5869,1085979.0
2022-01-25 12:30:00,66.3,66.3,65.5,66.05,717242.0,65.5671,65.5671,64.7759,65.3198,717242.0
2022-01-25 13:00:00,66.06,66.89,65.58,66.82,769455.0,65.3297,66.1506,64.855,66.0813,769455.0
2022-01-25 13:30:00,66.82,67.81,66.71,67.8,730557.0,66.0813,67.0604,65.9726,67.0505,730557.0
2022-01-25 14:00:00,67.79,68.32,67.22,68.18,1545022.0,67.0406,67.5648,66.4769,67.4263,1545022.0
2022-01-25 14:30:00,68.19,69.01,66.43,68.92,5045235.0,67.4362,68.2471,65.6956,68.1581,5045235.0
2022-01-25 15:00:00,68.94,68.95,67.1,67.26,751513.0,68.1779,68.1878,66.3582,66.5165,751513.0
2022-01-25 15:30:00,67.28,67.78,66.29,66.6,1243132.0,66.5363,67.0307,65.5572,65.8638,1243132.0
2022-01-26 09:30:00,69.65,69.86,68.47,69.43,893835.0,68.8801,69.0877,67.7131,68.6625,893835.0
2022-01-26 10:00:00,69.45,70.02,68.54,68.79,724877.0,68.6823,69.246,67.7823,68.0296,724877.0
2022-01-26 10:30:00,68.75,69.1,68.25,68.85,624675.0,67.99,68.3361,67.4955,68.0889,624675.0
2022-01-26 11:00:00,68.84,69.46,68.4,69.27,571333.0,68.079,68.6922,67.6439,68.5043,571333.0
2022-01-26 11:30:00,69.27,69.63,69.11,69.39,471165.0,68.5043,68.8603,68.346,68.6229,471165.0
2022-01-26 12:00:00,69.4,69.86,69.34,69.84,420633.0,68.6328,69.0877,68.5735,69.068,420633.0
2022-01-26 12:30:00,69.84,70.33,69.68,70.21,269734.0,69.068,69.5525,68.9097,69.4339,269734.0
2022-01-26 13:00:00,70.22,70.25,69.54,69.82,408654.0,69.4438,69.4734,68.7713,69.0482,408654.0
2022-01-26 13:30:00,69.82,70.01,69.61,69.7,336968.0,69.0482,69.2361,68.8405,68.9295,336968.0
2022-01-26 14:00:00,69.72,71.19,68.87,69.97,1324840.0,68.9493,70.403,68.1087,69.1965,1324840.0
2022-01-26 14:30:00,69.94,70.32,67.01,67.67,1658053.0,69.1668,69.5426,66.2692,66.9219,1658053.0
2022-01-26 15:00:00,67.64,67.64,64.98,66.75,1281868.0,66.8923,66.8923,64.2617,66.0121,1281868.0
2022-01-26 15:30:00,66.74,66.95,65.67,66.62,1658223.0,66.0022,66.2099,64.9441,65.8835,1658223.0
2022-01-27 09:30:00,68.34,68.91,67.4,68.52,2270905.0,67.5845,68.1482,66.6549,67.7625,2270905.0
2022-01-27 10:00:00,68.52,69.03,67.55,67.56,1391443.0,67.7625,68.2669,66.8033,66.8132,1391443.0
2022-01-27 10:30:00,67.57,68.08,66.88,67.97,1162164.0,66.823,67.3274,66.1407,67.2186,1162164.0
2022-01-27 11:00:00,68.0,68.49,67.34,67.51,872171.0,67.2483,67.7329,66.5956,66.7637,872171.0
2022-01-27 11:30:00,67.52,68.46,67.48,67.97,752561.0,66.7736,67.7032,66.734,67.2186,752561.0
2022-01-27 12:00:00,67.98,67.98,66.49,66.68,562782.0,67.2285,67.2285,65.755,65.9429,562782.0
2022-01-27 12:30:00,66.67,66.81,65.9,66.57,594122.0,65.933,66.0714,65.1715,65.8341,594122.0
2022-01-27 13:00:00,66.56,66.81,65.01,65.06,646602.0,65.8242,66.0714,64.2913,64.3408,646602.0
2022-01-27 13:30:00,65.1,66.07,65.02,65.87,799847.0,64.3804,65.3396,64.3012,65.1418,799847.0
2022-01-27 14:00:00,65.86,67.13,65.16,65.29,1726664.0,65.1319,66.3879,64.4397,64.5683,1726664.0
2022-01-27 14:30:00,65.34,65.93,64.89,65.3,437108.0,64.6177,65.2012,64.1727,64.5781,437108.0
2022-01-27 15:00:00,65.26,65.77,64.7,65.18,521781.0,64.5386,65.0429,63.9848,64.4595,521781.0
2022-01-27 15:30:00,65.17,66.2,64.88,65.09,1176976.0,64.4496,65.4682,64.1628,64.3705,1176976.0
2022-01-28 09:30:00,65.84,66.14,63.96,64.27,1968746.0,65.1122,65.4089,63.253,63.5595,1968746.0
2022-01-28 10:00:00,64.27,65.63,63.9,64.92,1337707.0,63.5595,64.9045,63.1936,64.2023,1337707.0
2022-01-28 10:30:00,64.94,66.54,64.49,66.53,1266925.0,64.2221,65.8044,63.7771,65.7945,1266925.0
2022-01-28 11:00:00,66.56,67.58,66.0,67.21,1294144.0,65.8242,66.8329,65.2704,66.467,1294144.0
2022-01-28 11:30:00,67.21,67.94,66.9,67.87,1030718.0,66.467,67.189,66.1605,67.1197,1030718.0
2022-01-28 12:00:00,67.88,68.08,67.18,67.26,795064.0,67.1296,67.3274,66.4374,66.5165,795064.0
2022-01-28 12:30:00,67.27,67.68,66.92,66.99,708536.0,66.5264,66.9318,66.1802,66.2495,708536.0
2022-01-28 13:00:00,67.0,67.67,66.82,67.19,468955.0,66.2593,66.9219,66.0813,66.4472,468955.0
2022-01-28 13:30:00,67.21,67.63,67.17,67.35,537779.0,66.467,66.8824,66.4275,66.6055,537779.0
2022-01-28 14:00:00,67.32,67.67,65.85,66.04,847242.0,66.5758,66.9219,65.1221,65.31,847242.0
2022-01-28 14:30:00,66.01,67.24,65.73,67.16,805500.0,65.2803,66.4967,65.0034,66.4176,805500.0
2022-01-28 15:00:00,67.16,67.8,67.02,67.54,968275.0,66.4176,67.0505,66.2791,66.7934,968275.0
2022-01-28 15:30:00,67.54,69.26,67.1,69.23,2212632.0,66.7934,68.4944,66.3582,68.4647,2212632.0
2022-01-31 09:30:00,69.71,71.15,69.08,71.12,1190322.0,68.9394,70.3635,68.3164,70.3338,1190322.0
2022-01-31 10:00:00,71.12,72.01,71.09,71.4,973384.0,70.3338,71.214,70.3041,70.6107,973384.0
2022-01-31 10:30:00,71.44,71.96,71.27,71.9,506108.0,70.6503,71.1645,70.4821,71.1052,506108.0
2022-01-31 11:00:00,71.91,72.16,71.41,71.51,380976.0,71.1151,71.3623,70.6206,70.7195,380976.0
2022-01-31 11:30:00,71.61,72.54,71.44,72.47,504843.0,70.8184,71.7381,70.6503,71.6689,504843.0
2022-01-31 12:00:00,72.48,72.5,71.87,72.11,334269.0,71.6788,71.6985,71.0755,71.3129,334269.0
2022-01-31 12:30:00,72.11,72.58,71.99,72.5,199362.0,71.3129,71.7777,71.1942,71.6985,199362.0
2022-01-31 13:00:00,72.5,72.5,72.18,72.22,191974.0,71.6985,71.6985,71.3821,71.4216,191974.0
2022-01-31 13:30:00,72.23,72.6,72.09,72.5,248130.0,71.4315,71.7974,71.2931,71.6985,248130.0
2022-01-31 14:00:00,72.5,72.9,72.37,72.88,161794.0,71.6985,72.0941,71.57,72.0743,161794.0
2022-01-31 14:30:00,72.9,72.98,72.67,72.85,208238.0,72.0941,72.1732,71.8667,72.0447,208238.0
2022-01-31 15:00:00,72.85,72.93,71.92,72.45,449512.0,72.0447,72.1238,71.125,71.6491,449512.0
2022-01-31 15:30:00,72.43,73.84,72.29,73.69,1089097.0,71.6293,73.0237,71.4909,72.8754,1089097.0
2022-02-01 09:30:00,74.14,74.22,72.58,73.06,1378736.0,73.3204,73.3995,71.7777,72.2524,1378736.0
2022-02-01 10:00:00,73.09,73.33,72.0,72.89,1050582.0,72.282,72.5194,71.2041,72.0842,1050582.0
2022-02-01 10:30:00,72.91,73.29,72.3,73.27,461581.0,72.104,72.4798,71.5008,72.46,461581.0
2022-02-01 11:00:00,73.26,73.85,73.14,73.6,308417.0,72.4501,73.0336,72.3315,72.7864,308417.0
2022-02-01 11:30:00,73.59,74.1,73.29,73.94,409825.0,72.7765,73.2809,72.4798,73.1226,409825.0
2022-02-01 12:00:00,73.95,73.98,73.33,73.62,193707.0,73.1325,73.1622,72.5194,72.8062,193707.0
2022-02-01 12:30:00,73.62,73.75,73.12,73.74,207152.0,72.8062,72.9347,72.3117,72.9248,207152.0
2022-02-01 13:00:00,73.72,73.75,73.38,73.7,163153.0,72.9051,72.9347,72.5688,72.8853,163153.0
2022-02-01 13:30:00,73.7,73.7,73.19,73.47,206049.0,72.8853,72.8853,72.3809,72.6578,206049.0
2022-02-01 14:00:00,73.44,73.69,72.93,73.21,290574.0,72.6282,72.8754,72.1238,72.4007,290574.0
2022-02-01 14:30:00,73.22,73.51,73.03,73.36,259065.0,72.4106,72.6974,72.2227,72.549,259065.0
2022-02-01 15:00:00,73.37,74.17,73.27,74.15,488917.0,72.5589,73.3501,72.46,73.3303,488917.0
2022-02-01 15:30:00,74.17,74.87,73.97,74.58,713239.0,73.3501,74.0423,73.1523,73.7556,713239.0
2022-02-02 09:30:00,76.37,76.45,74.95,75.63,787097.0,75.5258,75.6049,74.1215,74.7939,787097.0
2022-02-02 10:00:00,75.66,76.35,75.04,75.34,600940.0,74.8236,75.506,74.2105,74.5072,600940.0
2022-02-02 10:30:00,75.32,75.73,74.84,75.35,451583.0,74.4874,74.8928,74.0127,74.517,451583.0
2022-02-02 11:00:00,75.3,75.44,74.13,74.67,652601.0,74.4676,74.606,73.3105,73.8446,652601.0
2022-02-02 11:30:00,74.66,74.97,74.09,74.94,591961.0,73.8347,74.1412,73.271,74.1116,591961.0
2022-02-02 12:00:00,74.93,75.38,74.66,74.94,358816.0,74.1017,74.5467,73.8347,74.1116,358816.0
2022-02-02 12:30:00,74.97,75.87,74.8,75.86,306097.0,74.1412,75.0313,73.9731,75.0214,306097.0
2022-02-02 13:00:00,75.85,75.87,75.04,75.22,376755.0,75.0115,75.0313,74.2105,74.3885,376755.0
2022-02-02 13:30:00,75.17,75.63,75.09,75.29,243494.0,74.339,74.7939,74.2599,74.4577,243494.0
2022-02-02 14:00:00,75.26,75.54,74.8,75.19,217533.0,74.428,74.7049,73.9731,74.3588,217533.0
2022-02-02 14:30:00,75.2,75.93,75.17,75.63,350977.0,74.3687,75.0906,74.339,74.7939,350977.0
2022-02-02 15:00:00,75.61,76.17,75.38,75.75,402319.0,74.7742,75.328,74.5467,74.9126,402319.0
2022-02-02 15:30:00,75.75,76.09,75.54,75.82,534490.0,74.9126,75.2489,74.7049,74.9818,534490.0
2022-02-03 09:30:00,71.69,72.65,71.44,71.74,1511556.0,70.8975,71.8469,70.6503,70.9469,1511556.0
2022-02-03 10:00:00,71.72,72.98,71.48,72.9,896131.0,70.9272,72.1732,70.6898,72.0941,896131.0
2022-02-03 10:30:00,72.89,73.08,71.96,72.14,371924.0,72.0842,72.2721,71.1645,71.3425,371924.0
2022-02-03 11:00:00,72.13,72.71,71.73,71.91,389384.0,71.3326,71.9062,70.9371,71.1151,389384.0
2022-02-03 11:30:00,71.9,71.99,71.34,71.36,431142.0,71.1052,71.1942,70.5514,70.5711,431142.0
2022-02-03 12:00:00,71.32,71.56,70.97,71.43,538712.0,70.5316,70.7689,70.1855,70.6404,538712.0
2022-02-03 12:30:00,71.44,71.6,71.08,71.35,356394.0,70.6503,70.8085,70.2942,70.5613,356394.0
2022-02-03 13:00:00,71.34,71.68,71.02,71.51,315910.0,70.5514,70.8876,70.2349,70.7195,315910.0
2022-02-03 13:30:00,71.5,71.77,71.17,71.26,371198.0,70.7096,70.9766,70.3833,70.4723,371198.0
2022-02-03 14:00:00,71.24,71.62,70.98,71.08,368450.0,70.4525,70.8283,70.1954,70.2942,368450.0
2022-02-03 14:30:00,71.06,71.14,70.32,70.55,460970.0,70.2745,70.3536,69.5426,69.7701,460970.0
2022-02-03 15:00:00,70.56,71.05,70.35,70.63,507217.0,69.78,70.2646,69.5723,69.8492,507217.0
2022-02-03 15:30:00,70.62,70.62,69.21,69.66,1571716.0,69.8393,69.8393,68.4449,68.8899,1571716.0
2022-02-04 09:30:00,69.85,70.67,69.02,70.39,788881.0,69.0778,69.8888,68.257,69.6119,788881.0
2022-02-04 10:00:00,70.4,71.25,70.16,70.24,584614.0,69.6218,70.4624,69.3844,69.4635,584614.0
2022-02-04 10:30:00,70.25,70.61,69.57,69.68,365527.0,69.4734,69.8294,68.8009,68.9097,365527.0
2022-02-04 11:00:00,69.63,70.19,69.12,70.02,356528.0,68.8603,69.4141,68.3559,69.246,356528.0
2022-02-04 11:30:00,70.03,70.84,69.97,70.45,353895.0,69.2559,70.0569,69.1965,69.6712,353895.0
2022-02-04 12:00:00,70.49,70.78,70.22,70.52,282965.0,69.7108,69.9976,69.4438,69.7404,282965.0
2022-02-04 12:30:00,70.56,71.15,70.22,71.11,246955.0,69.78,70.3635,69.4438,70.3239,246955.0
2022-02-04 13:00:00,71.14,71.87,71.14,71.61,389448.0,70.3536,71.0755,70.3536,70.8184,389448.0
2022-02-04 13:30:00,71.67,72.09,71.51,72.0,254494.0,70.8777,71.2931,70.7195,71.2041,254494.0
2022-02-04 14:00:00,72.01,72.09,71.48,71.76,216332.0,71.214,71.2931,70.6898,70.9667,216332.0
2022-02-04 14:30:00,71.76,72.22,71.71,72.13,217885.0,70.9667,71.4216,70.9173,71.3326,217885.0
2022-02-04 15:00:00,72.14,72.72,72.13,72.31,421777.0,71.3425,71.9161,71.3326,71.5106,421777.0
2022-02-04 15:30:00,72.32,72.65,71.34,71.36,584581.0,71.5205,71.8469,70.5514,70.5711,584581.0
2022-02-07 09:30:00,71.58,72.59,71.28,72.35,1396000.0,70.7887,71.7876,70.492,71.5502,1396000.0
2022-02-07 10:00:00,72.36,72.43,71.44,71.9,498535.0,71.5601,71.6293,70.6503,71.1052,498535.0
2022-02-07 10:30:00,71.92,72.23,71.48,71.78,278911.0,71.125,71.4315,70.6898,70.9865,278911.0
2022-02-07 11:00:00,71.78,71.99,71.05,71.27,299787.0,70.9865,71.1942,70.2646,70.4821,299787.0
2022-02-07 11:30:00,71.27,71.27,70.29,70.71,275590.0,70.4821,70.4821,69.513,69.9283,275590.0
2022-02-07 12:00:00,70.69,70.92,70.49,70.51,152595.0,69.9086,70.136,69.7108,69.7305,152595.0
2022-02-07 12:30:00,70.49,70.75,70.17,70.56,205233.0,69.7108,69.9679,69.3943,69.78,205233.0
2022-02-07 13:00:00,70.57,71.22,70.45,71.16,256423.0,69.7899,70.4327,69.6712,70.3734,256423.0
2022-02-07 13:30:00,71.16,71.31,70.87,71.24,170573.0,70.3734,70.5217,70.0866,70.4525,170573.0
2022-02-07 14:00:00,71.25,71.46,70.9,71.46,166333.0,70.4624,70.67,70.1162,70.67,166333.0
2022-02-07 14:30:00,71.47,71.62,71.25,71.35,250417.0,70.6799,70.8283,70.4624,70.5613,250417.0
2022-02-07 15:00:00,71.34,71.81,70.88,70.96,372252.0,70.5514,71.0162,70.0965,70.1756,372252.0
2022-02-07 15:30:00,70.99,71.11,69.73,70.26,870215.0,70.2052,70.3239,68.9592,69.4833,870215.0
2022-02-08 09:30:00,69.78,70.46,69.64,69.83,708239.0,69.0086,69.6811,68.8702,69.0581,708239.0
2022-02-08 10:00:00,69.82,70.15,69.32,69.62,736231.0,69.0482,69.3745,68.5537,68.8504,736231.0
2022-02-08 10:30:00,69.65,70.83,69.37,70.64,403851.0,68.8801,70.047,68.6031,69.8591,403851.0
2022-02-08 11:00:00,70.63,71.35,70.63,71.2,420911.0,69.8492,70.5613,69.8492,70.4129,420911.0
2022-02-08 11:30:00,71.21,71.57,71.18,71.39,223684.0,70.4228,70.7788,70.3931,70.6008,223684.0
2022-02-08 12:00:00,71.4,71.65,71.14,71.53,160730.0,70.6107,70.8579,70.3536,70.7393,160730.0
2022-02-08 12:30:00,71.55,72.08,71.55,71.77,199109.0,70.759,71.2832,70.759,70.9766,199109.0
2022-02-08 13:00:00,71.74,71.76,71.27,71.38,173511.0,70.9469,70.9667,70.4821,70.5909,173511.0
2022-02-08 13:30:00,71.42,71.67,71.16,71.46,173151.0,70.6305,70.8777,70.3734,70.67,173151.0
2022-02-08 14:00:00,71.47,71.72,70.9,70.94,211342.0,70.6799,70.9272,70.1162,70.1558,211342.0
2022-02-08 14:30:00,70.92,71.21,70.78,71.0,253451.0,70.136,70.4228,69.9976,70.2151,253451.0
2022-02-08 15:00:00,71.0,71.81,70.72,71.5,334492.0,70.2151,71.0162,69.9382,70.7096,334492.0
2022-02-08 15:30:00,71.53,72.25,71.46,71.85,535214.0,70.7393,71.4513,70.67,71.0557,535214.0
2022-02-09 09:30:00,73.64,73.97,73.13,73.28,992980.0,72.8259,73.1523,72.3216,72.4699,992980.0
2022-02-09 10:00:00,73.27,73.74,73.02,73.47,546696.0,72.46,72.9248,72.2128,72.6578,546696.0
2022-02-09 10:30:00,73.5,73.95,73.45,73.95,199866.0,72.6875,73.1325,72.638,73.1325,199866.0
2022-02-09 11:00:00,73.95,74.12,73.64,73.87,237420.0,73.1325,73.3006,72.8259,73.0534,237420.0
2022-02-09 11:30:00,73.86,74.06,73.62,73.72,296904.0,73.0435,73.2413,72.8062,72.9051,296904.0
2022-02-09 12:00:00,73.75,74.03,73.58,73.97,249602.0,72.9347,73.2116,72.7666,73.1523,249602.0
2022-02-09 12:30:00,73.98,74.32,73.84,74.3,218141.0,73.1622,73.4984,73.0237,73.4786,218141.0
2022-02-09 13:00:00,74.31,74.39,74.15,74.24,180213.0,73.4885,73.5677,73.3303,73.4193,180213.0
2022-02-09 13:30:00,74.27,74.31,74.06,74.28,151265.0,73.449,73.4885,73.2413,73.4589,151265.0
2022-02-09 14:00:00,74.32,74.59,74.32,74.55,170820.0,73.4984,73.7654,73.4984,73.7259,170820.0
2022-02-09 14:30:00,74.55,74.68,74.34,74.35,237788.0,73.7259,73.8544,73.5182,73.5281,237788.0
2022-02-09 15:00:00,74.35,74.52,73.95,74.51,311578.0,73.5281,73.6962,73.1325,73.6863,311578.0
2022-02-09 15:30:00,74.47,74.89,74.34,74.88,695066.0,73.6468,74.0621,73.5182,74.0522,695066.0
2022-02-10 09:30:00,71.89,73.79,71.83,73.55,881234.0,71.0953,72.9743,71.036,72.7369,881234.0
2022-02-10 10:00:00,73.62,74.35,73.43,73.97,770899.0,72.8062,73.5281,72.6183,73.1523,770899.0
2022-02-10 10:30:00,73.99,74.74,73.51,73.67,669736.0,73.1721,73.9138,72.6974,72.8556,669736.0
2022-02-10 11:00:00,73.67,73.95,73.25,73.5,307873.0,72.8556,73.1325,72.4403,72.6875,307873.0
2022-02-10 11:30:00,73.51,74.08,72.99,74.0,294863.0,72.6974,73.2611,72.1831,73.182,294863.0
2022-02-10 12:00:00,74.01,74.19,73.72,74.05,162333.0,73.1919,73.3699,72.9051,73.2314,162333.0
2022-02-10 12:30:00,74.06,74.23,72.5,73.2,580260.0,73.2413,73.4094,71.6985,72.3908,580260.0
2022-02-10 13:00:00,73.18,73.5,72.25,72.25,473589.0,72.371,72.6875,71.4513,71.4513,473589.0
2022-02-10 13:30:00,72.24,72.92,71.75,72.64,519304.0,71.4414,72.1139,70.9568,71.837,519304.0
2022-02-10 14:00:00,72.63,72.7,71.64,72.13,415920.0,71.8271,71.8963,70.8481,71.3326,415920.0
2022-02-10 14:30:00,72.14,72.55,71.55,71.75,402262.0,71.3425,71.748,70.759,70.9568,402262.0
2022-02-10 15:00:00,71.75,72.18,71.41,71.68,634154.0,70.9568,71.3821,70.6206,70.8876,634154.0
2022-02-10 15:30:00,71.68,71.72,70.69,71.47,907497.0,70.8876,70.9272,69.9086,70.6799,907497.0
2022-02-11 09:30:00,71.46,72.1,70.74,70.87,964004.0,70.67,71.303,69.958,70.0866,964004.0
2022-02-11 10:00:00,70.88,71.69,70.4,70.96,821503.0,70.0965,70.8975,69.6218,70.1756,821503.0
2022-02-11 10:30:00,70.94,71.42,70.54,70.67,443635.0,70.1558,70.6305,69.7602,69.8888,443635.0
2022-02-11 11:00:00,70.64,71.17,70.07,70.23,540381.0,69.8591,70.3833,69.2954,69.4536,540381.0
2022-02-11 11:30:00,70.24,70.42,69.76,70.14,501564.0,69.4635,69.6415,68.9888,69.3646,501564.0
2022-02-11 12:00:00,70.11,70.46,69.88,70.22,227255.0,69.335,69.6811,69.1075,69.4438,227255.0
2022-02-11 12:30:00,70.21,70.39,69.56,69.61,254394.0,69.4339,69.6119,68.791,68.8405,254394.0
2022-02-11 13:00:00,69.62,69.96,69.33,69.34,298383.0,68.8504,69.1866,68.5636,68.5735,298383.0
2022-02-11 13:30:00,69.31,69.34,67.67,67.83,1032909.0,68.5438,68.5735,66.9219,67.0802,1032909.0
2022-02-11 14:00:00,67.77,68.45,67.26,67.44,983914.0,67.0208,67.6933,66.5165,66.6945,983914.0
2022-02-11 14:30:00,67.44,68.03,66.69,67.23,566501.0,66.6945,67.278,65.9528,66.4868,566501.0
2022-02-11 15:00:00,67.2,67.96,66.88,67.26,722233.0,66.4571,67.2087,66.1407,66.5165,722233.0
2022-02-11 15:30:00,67.13,67.74,66.42,66.95,1158205.0,66.3879,66.9912,65.6858,66.2099,1158205.0
2022-02-14 09:30:00,66.67,67.86,66.44,67.43,751346.0,65.933,67.1098,65.7055,66.6846,751346.0
2022-02-14 10:00:00,67.42,67.6,66.7,67.29,952982.0,66.6747,66.8527,65.9627,66.5461,952982.0
2022-02-14 10:30:00,67.29,67.75,66.66,67.28,924601.0,66.5461,67.0011,65.9231,66.5363,924601.0
2022-02-14 11:00:00,67.28,68.26,67.16,68.1,501412.0,66.5363,67.5054,66.4176,67.3472,501412.0
2022-02-14 11:30:00,68.1,68.24,67.69,67.93,576135.0,67.3472,67.4856,66.9417,67.1791,576135.0
2022-02-14 12:00:00,67.93,68.22,67.78,68.22,312211.0,67.1791,67.4659,67.0307,67.4659,312211.0
2022-02-14 12:30:00,68.22,68.42,67.9,68.01,303175.0,67.4659,67.6637,67.1494,67.2582,303175.0
2022-02-14 13:00:00,68.0,68.23,67.46,67.53,173234.0,67.2483,67.4758,66.7143,66.7835,173234.0
2022-02-14 13:30:00,67.52,67.57,66.03,66.04,479908.0,66.7736,66.823,65.3001,65.31,479908.0
2022-02-14 14:00:00,66.05,67.07,65.69,66.66,717207.0,65.3198,66.3286,64.9638,65.9231,717207.0
2022-02-14 14:30:00,66.63,67.21,66.32,66.91,556927.0,65.8934,66.467,65.5869,66.1703,556927.0
2022-02-14 15:00:00,66.9,67.35,66.35,67.03,689714.0,66.1605,66.6055,65.6165,66.289,689714.0
2022-02-14 15:30:00,67.03,67.49,66.82,67.16,950189.0,66.289,66.7439,66.0813,66.4176,950189.0
2022-02-15 09:30:00,69.18,69.62,68.92,69.45,941004.0,68.4152,68.8504,68.1581,68.6823,941004.0
2022-02-15 10:00:00,69.46,69.61,68.97,69.41,519448.0,68.6922,68.8405,68.2076,68.6427,519448.0
2022-02-15 10:30:00,69.43,69.86,69.2,69.64,320095.0,68.6625,69.0877,68.435,68.8702,320095.0
2022-02-15 11:00:00,69.66,69.87,69.53,69.63,257680.0,68.8899,69.0976,68.7614,68.8603,257680.0
2022-02-15 11:30:00,69.62,70.01,69.62,69.9,203138.0,68.8504,69.2361,68.8504,69.1273,203138.0
2022-02-15 12:00:00,69.9,69.97,69.03,69.22,221483.0,69.1273,69.1965,68.2669,68.4548,221483.0
2022-02-15 12:30:00,69.22,69.29,68.76,69.12,211686.0,68.4548,68.524,67.9999,68.3559,211686.0
2022-02-15 13:00:00,69.13,69.8,69.08,69.75,250310.0,68.3658,69.0284,68.3164,68.9789,250310.0
2022-02-15 13:30:00,69.75,69.86,69.62,69.82,354525.0,68.9789,69.0877,68.8504,69.0482,354525.0
2022-02-15 14:00:00,69.85,69.91,69.47,69.82,213978.0,69.0778,69.1372,68.702,69.0482,213978.0
2022-02-15 14:30:00,69.82,70.07,69.62,70.01,247952.0,69.0482,69.2954,68.8504,69.2361,247952.0
2022-02-15 15:00:00,70.0,70.3,69.95,70.19,221817.0,69.2262,69.5229,69.1767,69.4141,221817.0
2022-02-15 15:30:00,70.2,70.5,69.65,70.45,865153.0,69.424,69.7207,68.8801,69.6712,865153.0
2022-02-16 09:30:00,69.5,69.55,68.26,68.52,993908.0,68.7317,68.7812,67.5054,67.7625,993908.0
2022-02-16 10:00:00,68.47,68.85,68.31,68.75,608528.0,67.7131,68.0889,67.5549,67.99,608528.0
2022-02-16 10:30:00,68.73,69.08,68.6,68.87,321841.0,67.9702,68.3164,67.8417,68.1087,321841.0
2022-02-16 11:00:00,68.9,69.19,68.66,68.97,300433.0,68.1383,68.4251,67.901,68.2076,300433.0
2022-02-16 11:30:00,68.91,69.03,68.71,68.99,210893.0,68.1482,68.2669,67.9504,68.2273,210893.0
2022-02-16 12:00:00,69.0,69.14,68.74,68.83,151614.0,68.2372,68.3757,67.9801,68.0691,151614.0
2022-02-16 12:30:00,68.82,68.82,68.3,68.58,231479.0,68.0592,68.0592,67.545,67.8219,231479.0
2022-02-16 13:00:00,68.57,68.85,68.42,68.77,134766.0,67.812,68.0889,67.6637,68.0098,134766.0
2022-02-16 13:30:00,68.78,68.78,68.5,68.7,130434.0,68.0197,68.0197,67.7428,67.9406,130434.0
2022-02-16 14:00:00,68.73,70.05,68.38,69.98,850576.0,67.9702,69.2756,67.6241,69.2064,850576.0
2022-02-16 14:30:00,69.97,70.43,69.71,70.23,432512.0,69.1965,69.6514,68.9394,69.4536,432512.0
2022-02-16 15:00:00,70.24,70.75,70.19,70.73,523677.0,69.4635,69.9679,69.4141,69.9481,523677.0
2022-02-16 15:30:00,70.71,70.78,70.24,70.36,538507.0,69.9283,69.9976,69.4635,69.5822,538507.0
2022-02-17 09:30:00,69.05,69.34,68.2,68.47,665761.0,68.2867,68.5735,67.4461,67.7131,665761.0
2022-02-17 10:00:00,68.49,68.73,67.85,67.89,395374.0,67.7329,67.9702,67.1,67.1395,395374.0
2022-02-17 10:30:00,67.89,68.2,67.7,68.06,413547.0,67.1395,67.4461,66.9516,67.3076,413547.0
2022-02-17 11:00:00,68.06,68.52,67.96,68.41,307398.0,67.3076,67.7625,67.2087,67.6538,307398.0
2022-02-17 11:30:00,68.41,68.5,68.02,68.05,255939.0,67.6538,67.7428,67.2681,67.2977,255939.0
2022-02-17 12:00:00,68.05,68.14,67.62,67.91,201907.0,67.2977,67.3867,66.8725,67.1593,201907.0
2022-02-17 12:30:00,67.87,68.12,67.8,67.94,125314.0,67.1197,67.367,67.0505,67.189,125314.0
2022-02-17 13:00:00,67.95,67.98,67.38,67.54,200863.0,67.1988,67.2285,66.6351,66.7934,200863.0
2022-02-17 13:30:00,67.52,67.69,67.35,67.5,198332.0,66.7736,66.9417,66.6055,66.7538,198332.0
2022-02-17 14:00:00,67.5,67.5,67.14,67.23,366299.0,66.7538,66.7538,66.3978,66.4868,366299.0
2022-02-17 14:30:00,67.22,67.28,66.87,66.88,251100.0,66.4769,66.5363,66.1308,66.1407,251100.0
2022-02-17 15:00:00,66.89,66.94,66.38,66.48,423154.0,66.1506,66.2,65.6462,65.7451,423154.0
2022-02-17 15:30:00,66.49,66.75,66.02,66.19,877371.0,65.755,66.0121,65.2902,65.4583,877371.0
2022-02-18 09:30:00,66.52,66.69,65.48,66.37,1710089.0,65.7847,65.9528,64.7562,65.6363,1710089.0
2022-02-18 10:00:00,66.36,66.44,65.45,65.53,489780.0,65.6264,65.7055,64.7265,64.8056,489780.0
2022-02-18 10:30:00,65.53,65.53,64.96,65.11,609366.0,64.8056,64.8056,64.2419,64.3902,609366.0
2022-02-18 11:00:00,65.09,65.14,64.44,64.94,499952.0,64.3705,64.4199,63.7276,64.2221,499952.0
2022-02-18 11:30:00,64.95,65.23,64.29,64.43,422219.0,64.232,64.5089,63.5793,63.7178,422219.0
2022-02-18 12:00:00,64.41,65.17,64.34,64.74,315280.0,63.698,64.4496,63.6288,64.0243,315280.0
2022-02-18 12:30:00,64.72,64.95,64.09,64.12,336331.0,64.0046,64.232,63.3815,63.4112,336331.0
2022-02-18 13:00:00,64.14,64.22,63.78,64.01,266901.0,63.431,63.5101,63.0749,63.3024,266901.0
2022-02-18 13:30:00,64.0,64.72,63.96,64.53,257335.0,63.2925,64.0046,63.253,63.8167,257335.0
2022-02-18 14:00:00,64.53,65.48,64.47,65.43,285618.0,63.8167,64.7562,63.7573,64.7067,285618.0
2022-02-18 14:30:00,65.43,65.89,65.06,65.63,470986.0,64.7067,65.1616,64.3408,64.9045,470986.0
2022-02-18 15:00:00,65.63,65.99,64.76,64.78,528773.0,64.9045,65.2605,64.0441,64.0639,528773.0
2022-02-18 15:30:00,64.77,65.16,64.29,64.69,796401.0,64.054,64.4397,63.5793,63.9749,796401.0
2022-02-22 09:30:00,63.51,65.51,63.36,64.82,923614.0,62.8079,64.7858,62.6596,64.1034,923614.0
2022-02-22 10:00:00,64.82,65.62,64.38,65.6,588217.0,64.1034,64.8946,63.6683,64.8748,588217.0
2022-02-22 10:30:00,65.6,65.62,64.03,64.1,405099.0,64.8748,64.8946,63.3222,63.3914,405099.0
2022-02-22 11:00:00,64.09,64.27,63.52,63.62,456604.0,63.3815,63.5595,62.8178,62.9167,456604.0
2022-02-22 11:30:00,63.62,63.92,63.09,63.42,269103.0,62.9167,63.2134,62.3926,62.7189,269103.0
2022-02-22 12:00:00,63.41,63.76,63.16,63.28,177332.0,62.709,63.0552,62.4618,62.5805,177332.0
2022-02-22 12:30:00,63.27,63.39,62.91,63.07,347609.0,62.5706,62.6893,62.2146,62.3728,347609.0
2022-02-22 13:00:00,63.08,63.29,62.67,62.9,256894.0,62.3827,62.5904,61.9772,62.2047,256894.0
2022-02-22 13:30:00,62.9,63.05,62.29,62.45,294339.0,62.2047,62.353,61.6014,61.7596,294339.0
2022-02-22 14:00:00,62.41,63.01,61.97,62.87,669211.0,61.7201,62.3135,61.285,62.175,669211.0
2022-02-22 14:30:00,62.83,64.22,62.5,63.94,684260.0,62.1354,63.5101,61.8091,63.2332,684260.0
2022-02-22 15:00:00,63.95,64.74,63.89,64.26,758082.0,63.2431,64.0243,63.1837,63.5496,758082.0
2022-02-22 15:30:00,64.27,64.28,62.88,63.37,963716.0,63.5595,63.5694,62.1849,62.6695,963716.0
2022-02-23 09:30:00,64.57,64.89,63.61,63.73,978161.0,63.8562,64.1727,62.9068,63.0255,978161.0
2022-02-23 10:00:00,63.72,63.72,62.74,62.83,893049.0,63.0156,63.0156,62.0464,62.1354,893049.0
2022-02-23 10:30:00,62.82,63.16,62.35,62.58,597044.0,62.1256,62.4618,61.6608,61.8882,597044.0
2022-02-23 11:00:00,62.58,62.69,61.99,62.2,634939.0,61.8882,61.997,61.3047,61.5124,634939.0
2022-02-23 11:30:00,62.21,63.06,62.03,62.88,534270.0,61.5223,62.3629,61.3443,62.1849,534270.0
2022-02-23 12:00:00,62.91,63.36,62.72,63.28,362365.0,62.2146,62.6596,62.0267,62.5805,362365.0
2022-02-23 12:30:00,63.29,63.33,62.35,62.44,270213.0,62.5904,62.6299,61.6608,61.7498,270213.0
2022-02-23 13:00:00,62.43,62.43,61.56,61.63,427359.0,61.7399,61.7399,60.8795,60.9487,427359.0
2022-02-23 13:30:00,61.63,62.09,61.43,61.71,373617.0,60.9487,61.4036,60.7509,61.0278,373617.0
2022-02-23 14:00:00,61.67,61.91,61.05,61.13,485262.0,60.9883,61.2256,60.3751,60.4542,485262.0
2022-02-23 14:30:00,61.13,61.24,60.68,60.87,541701.0,60.4542,60.563,60.0092,60.1971,541701.0
2022-02-23 15:00:00,60.86,60.91,60.27,60.77,654242.0,60.1872,60.2367,59.6037,60.0982,654242.0
2022-02-23 15:30:00,60.77,60.89,60.01,60.13,1225631.0,60.0982,60.2169,59.3466,59.4653,1225631.0
2022-02-24 09:30:00,56.26,58.84,56.12,58.63,2031968.0,55.6381,58.1896,55.4996,57.9819,2031968.0
2022-02-24 10:00:00,58.62,59.91,57.8,58.88,1473428.0,57.972,59.2477,57.161,58.2291,1473428.0
2022-02-24 10:30:00,58.85,60.0,58.37,59.61,1562539.0,58.1994,59.3367,57.7247,58.951,1562539.0
2022-02-24 11:00:00,59.65,60.6,59.34,59.97,700997.0,58.9906,59.9301,58.684,59.3071,700997.0
2022-02-24 11:30:00,60.0,60.49,59.45,60.44,724289.0,59.3367,59.8213,58.7928,59.7719,724289.0
2022-02-24 12:00:00,60.43,60.54,59.2,59.6,455203.0,59.762,59.8708,58.5456,58.9412,455203.0
2022-02-24 12:30:00,59.57,60.29,59.29,59.64,456039.0,58.9115,59.6235,58.6346,58.9807,456039.0
2022-02-24 13:00:00,59.63,60.45,59.51,59.89,372961.0,58.9708,59.7818,58.8521,59.2279,372961.0
2022-02-24 13:30:00,59.87,61.82,59.87,60.94,1080689.0,59.2082,61.1366,59.2082,60.2663,1080689.0
2022-02-24 14:00:00,60.93,61.63,60.58,61.55,830861.0,60.2564,60.9487,59.9103,60.8696,830861.0
2022-02-24 14:30:00,61.51,62.73,61.51,62.48,1238682.0,60.83,62.0366,60.83,61.7893,1238682.0
2022-02-24 15:00:00,62.49,63.25,62.32,62.82,909274.0,61.7992,62.5508,61.6311,62.1256,909274.0
2022-02-24 15:30:00,62.82,64.32,62.81,64.19,1356409.0,62.1256,63.609,62.1157,63.4804,1356409.0
2022-02-25 09:30:00,64.46,64.63,63.23,63.3,1228307.0,63.7474,63.9155,62.531,62.6002,1228307.0
2022-02-25 10:00:00,63.32,64.55,62.97,64.43,1183228.0,62.62,63.8364,62.2739,63.7178,1183228.0
2022-02-25 10:30:00,64.42,65.32,63.97,65.04,796307.0,63.7079,64.5979,63.2628,64.321,796307.0
2022-02-25 11:00:00,65.03,65.83,64.69,65.61,677508.0,64.3111,65.1023,63.9749,64.8847,677508.0
2022-02-25 11:30:00,65.63,66.0,65.29,65.98,387868.0,64.9045,65.2704,64.5683,65.2506,387868.0
2022-02-25 12:00:00,66.01,66.12,65.46,65.82,288710.0,65.2803,65.3891,64.7364,65.0924,288710.0
2022-02-25 12:30:00,65.83,66.06,65.02,65.25,305575.0,65.1023,65.3297,64.3012,64.5287,305575.0
2022-02-25 13:00:00,65.25,65.53,64.84,65.44,418784.0,64.5287,64.8056,64.1232,64.7166,418784.0
2022-02-25 13:30:00,65.47,65.86,65.23,65.52,333999.0,64.7463,65.1319,64.5089,64.7957,333999.0
2022-02-25 14:00:00,65.52,65.83,65.1,65.74,268146.0,64.7957,65.1023,64.3804,65.0133,268146.0
2022-02-25 14:30:00,65.72,65.91,65.08,65.44,289022.0,64.9935,65.1814,64.3606,64.7166,289022.0
2022-02-25 15:00:00,65.45,66.01,65.17,65.75,368060.0,64.7265,65.2803,64.4496,65.0232,368060.0
2022-02-25 15:30:00,65.77,66.21,65.57,66.16,719171.0,65.0429,65.4781,64.8452,65.4286,719171.0
2022-02-28 09:30:00,64.89,65.84,64.76,65.82,1209752.0,64.1727,65.1122,64.0441,65.0924,1209752.0
2022-02-28 10:00:00,65.81,65.93,64.78,65.35,634108.0,65.0825,65.2012,64.0639,64.6276,634108.0
2022-02-28 10:30:00,65.34,66.65,65.34,66.47,748179.0,64.6177,65.9132,64.6177,65.7352,748179.0
2022-02-28 11:00:00,66.48,67.02,66.23,66.93,538640.0,65.7451,66.2791,65.4979,66.1901,538640.0
2022-02-28 11:30:00,66.94,67.18,66.56,66.88,324088.0,66.2,66.4374,65.8242,66.1407,324088.0
2022-02-28 12:00:00,66.82,66.99,65.68,65.87,269404.0,66.0813,66.2495,64.9539,65.1418,269404.0
2022-02-28 12:30:00,65.78,65.96,65.09,65.49,257574.0,65.0528,65.2308,64.3705,64.766,257574.0
2022-02-28 13:00:00,65.45,66.15,65.2,65.56,345522.0,64.7265,65.4187,64.4792,64.8353,345522.0
2022-02-28 13:30:00,65.56,66.02,65.34,65.76,286927.0,64.8353,65.2902,64.6177,65.0331,286927.0
2022-02-28 14:00:00,65.76,65.76,64.44,64.64,531194.0,65.0331,65.0331,63.7276,63.9254,531194.0
2022-02-28 14:30:00,64.65,65.33,64.45,65.22,278813.0,63.9353,64.6078,63.7375,64.499,278813.0
2022-02-28 15:00:00,65.2,65.68,64.7,65.46,299594.0,64.4792,64.9539,63.9848,64.7364,299594.0
2022-02-28 15:30:00,65.44,66.7,64.74,66.64,726588.0,64.7166,65.9627,64.0243,65.9033,726588.0
2022-03-01 09:30:00,66.12,66.83,65.9,66.31,729863.0,65.3891,66.0912,65.1715,65.577,729863.0
2022-03-01 10:00:00,66.41,67.01,65.84,66.73,578823.0,65.6759,66.2692,65.1122,65.9923,578823.0
2022-03-01 10:30:00,66.74,66.98,65.71,65.82,383321.0,66.0022,66.2396,64.9836,65.0924,383321.0
2022-03-01 11:00:00,65.87,66.43,65.71,65.82,362928.0,65.1418,65.6956,64.9836,65.0924,362928.0
2022-03-01 11:30:00,65.83,65.84,64.63,64.8,579033.0,65.1023,65.1122,63.9155,64.0837,579033.0
2022-03-01 12:00:00,64.79,65.13,64.45,65.0,389645.0,64.0738,64.41,63.7375,64.2815,389645.0
2022-03-01 12:30:00,64.94,65.42,64.8,65.31,314445.0,64.2221,64.6968,64.0837,64.588,314445.0
2022-03-01 13:00:00,65.29,65.56,64.2,64.22,360440.0,64.5683,64.8353,63.4903,63.5101,360440.0
2022-03-01 13:30:00,64.21,64.7,64.21,64.55,393110.0,63.5002,63.9848,63.5002,63.8364,393110.0
2022-03-01 14:00:00,64.57,64.91,64.12,64.83,489739.0,63.8562,64.1925,63.4112,64.1133,489739.0
2022-03-01 14:30:00,64.8,65.08,64.35,64.46,427133.0,64.0837,64.3606,63.6386,63.7474,427133.0
2022-03-01 15:00:00,64.47,65.39,64.26,64.29,653156.0,63.7573,64.6671,63.5496,63.5793,653156.0
2022-03-01 15:30:00,64.27,64.6,63.53,64.46,945118.0,63.5595,63.8859,62.8277,63.7474,945118.0
2022-03-02 09:30:00,65.09,65.66,64.58,65.14,788645.0,64.3705,64.9342,63.8661,64.4199,788645.0
2022-03-02 10:00:00,65.15,65.44,64.01,65.27,829539.0,64.4298,64.7166,63.3024,64.5485,829539.0
2022-03-02 10:30:00,65.24,65.6,64.58,64.86,856265.0,64.5188,64.8748,63.8661,64.143,856265.0
2022-03-02 11:00:00,64.85,66.26,64.58,65.98,665012.0,64.1331,65.5275,63.8661,65.2506,665012.0
2022-03-02 11:30:00,66.02,66.5,65.76,65.97,419509.0,65.2902,65.7649,65.0331,65.2407,419509.0
2022-03-02 12:00:00,65.96,66.39,65.83,66.09,271563.0,65.2308,65.6561,65.1023,65.3594,271563.0
2022-03-02 12:30:00,66.14,66.36,65.99,66.21,197383.0,65.4089,65.6264,65.2605,65.4781,197383.0
2022-03-02 13:00:00,66.22,66.85,66.22,66.63,253011.0,65.488,66.111,65.488,65.8934,253011.0
2022-03-02 13:30:00,66.74,66.86,66.38,66.54,159317.0,66.0022,66.1209,65.6462,65.8044,159317.0
2022-03-02 14:00:00,66.64,67.05,66.47,66.63,298993.0,65.9033,66.3088,65.7352,65.8934,298993.0
2022-03-02 14:30:00,66.64,66.98,66.47,66.56,222284.0,65.9033,66.2396,65.7352,65.8242,222284.0
2022-03-02 15:00:00,66.64,67.05,66.61,66.87,236592.0,65.9033,66.3088,65.8737,66.1308,236592.0
2022-03-02 15:30:00,66.87,67.12,66.6,66.62,478089.0,66.1308,66.378,65.8638,65.8835,478089.0
2022-03-03 09:30:00,67.72,67.73,66.61,66.86,716343.0,66.9714,66.9813,65.8737,66.1209,716343.0
2022-03-03 10:00:00,66.9,67.1,65.6,65.78,621811.0,66.1605,66.3582,64.8748,65.0528,621811.0
2022-03-03 10:30:00,65.76,65.94,64.89,64.89,467810.0,65.0331,65.2111,64.1727,64.1727,467810.0
2022-03-03 11:00:00,64.89,65.51,64.71,65.36,500577.0,64.1727,64.7858,63.9947,64.6375,500577.0
2022-03-03 11:30:00,65.34,65.68,65.04,65.49,555267.0,64.6177,64.9539,64.321,64.766,555267.0
2022-03-03 12:00:00,65.5,65.74,64.88,64.93,274845.0,64.7759,65.0133,64.1628,64.2122,274845.0
2022-03-03 12:30:00,64.96,66.41,64.86,65.74,734064.0,64.2419,65.6759,64.143,65.0133,734064.0
2022-03-03 13:00:00,65.72,66.24,65.59,66.09,266813.0,64.9935,65.5077,64.8649,65.3594,266813.0
2022-03-03 13:30:00,66.08,66.08,65.43,65.61,252702.0,65.3495,65.3495,64.7067,64.8847,252702.0
2022-03-03 14:00:00,65.57,66.02,65.36,65.81,310149.0,64.8452,65.2902,64.6375,65.0825,310149.0
2022-03-03 14:30:00,65.79,65.79,64.8,64.93,200268.0,65.0627,65.0627,64.0837,64.2122,200268.0
2022-03-03 15:00:00,64.91,64.91,64.39,64.82,284955.0,64.1925,64.1925,63.6782,64.1034,284955.0
2022-03-03 15:30:00,64.8,64.8,64.0,64.72,445083.0,64.0837,64.0837,63.2925,64.0046,445083.0
2022-03-04 09:30:00,63.85,64.35,62.88,63.69,977181.0,63.1442,63.6386,62.1849,62.9859,977181.0
2022-03-04 10:00:00,63.69,63.94,62.56,62.83,521772.0,62.9859,63.2332,61.8684,62.1354,521772.0
2022-03-04 10:30:00,62.83,63.21,62.35,62.38,336377.0,62.1354,62.5112,61.6608,61.6904,336377.0
2022-03-04 11:00:00,62.35,62.52,61.95,62.38,381624.0,61.6608,61.8289,61.2652,61.6904,381624.0
2022-03-04 11:30:00,62.36,62.77,62.04,62.44,330487.0,61.6706,62.0761,61.3542,61.7498,330487.0
2022-03-04 12:00:00,62.43,63.36,62.22,63.21,292437.0,61.7399,62.6596,61.5322,62.5112,292437.0
2022-03-04 12:30:00,63.19,63.37,62.72,63.15,310605.0,62.4915,62.6695,62.0267,62.4519,310605.0
2022-03-04 13:00:00,63.25,63.8,63.17,63.18,268352.0,62.5508,63.0947,62.4717,62.4816,268352.0
2022-03-04 13:30:00,63.19,63.61,62.59,62.63,252392.0,62.4915,62.9068,61.8981,61.9377,252392.0
2022-03-04 14:00:00,62.64,62.99,62.29,62.65,406708.0,61.9475,62.2937,61.6014,61.9574,406708.0
2022-03-04 14:30:00,62.67,62.9,62.03,62.07,251223.0,61.9772,62.2047,61.3443,61.3838,251223.0
2022-03-04 15:00:00,62.08,62.72,62.07,62.46,350892.0,61.3937,62.0267,61.3838,61.7695,350892.0
2022-03-04 15:30:00,62.44,63.01,62.05,62.86,725653.0,61.7498,62.3135,61.3641,62.1651,725653.0
2022-03-07 09:30:00,62.85,63.28,61.41,61.41,1193666.0,62.1552,62.5805,60.7311,60.7311,1193666.0
2022-03-07 10:00:00,61.39,61.58,60.51,60.53,676079.0,60.7114,60.8993,59.8411,59.8609,676079.0
2022-03-07 10:30:00,60.52,60.85,60.2,60.41,404460.0,59.851,60.1773,59.5345,59.7422,404460.0
2022-03-07 11:00:00,60.36,61.12,60.31,60.88,565722.0,59.6927,60.4443,59.6433,60.207,565722.0
2022-03-07 11:30:00,60.86,61.02,60.29,60.35,245347.0,60.1872,60.3455,59.6235,59.6829,245347.0
2022-03-07 12:00:00,60.32,60.48,59.88,60.09,374492.0,59.6532,59.8114,59.2181,59.4257,374492.0
2022-03-07 12:30:00,60.01,60.62,59.79,60.02,357113.0,59.3466,59.9499,59.1291,59.3565,357113.0
2022-03-07 13:00:00,60.1,60.39,59.52,59.63,282395.0,59.4356,59.7224,58.862,58.9708,282395.0
2022-03-07 13:30:00,59.6,60.07,59.48,59.61,406104.0,58.9412,59.406,58.8225,58.951,406104.0
2022-03-07 14:00:00,59.66,60.02,59.33,59.67,393364.0,59.0005,59.3565,58.6741,59.0104,393364.0
2022-03-07 14:30:00,59.66,59.71,59.0,59.1,422285.0,59.0005,59.0499,58.3478,58.4467,422285.0
2022-03-07 15:00:00,59.13,59.21,58.59,59.04,509563.0,58.4763,58.5555,57.9423,58.3873,509563.0
2022-03-07 15:30:00,59.02,59.02,58.13,58.2,862657.0,58.3676,58.3676,57.4874,57.5566,862657.0
2022-03-08 09:30:00,57.91,58.65,57.33,57.58,1615407.0,57.2698,58.0017,56.6962,56.9435,1615407.0
2022-03-08 10:00:00,57.57,57.88,56.59,56.99,987834.0,56.9336,57.2402,55.9644,56.36,987834.0
2022-03-08 10:30:00,56.98,58.21,56.48,58.05,672487.0,56.3501,57.5665,55.8556,57.4083,672487.0
2022-03-08 11:00:00,58.13,58.38,56.96,57.15,645508.0,57.4874,57.7346,56.3303,56.5182,645508.0
2022-03-08 11:30:00,57.08,57.66,56.43,57.33,742254.0,56.449,57.0226,55.8062,56.6962,742254.0
2022-03-08 12:00:00,57.35,60.21,57.26,59.87,1123354.0,56.716,59.5444,56.627,59.2082,1123354.0
2022-03-08 12:30:00,59.92,60.78,59.51,60.55,900054.0,59.2576,60.1081,58.8521,59.8806,900054.0
2022-03-08 13:00:00,60.55,61.19,59.86,59.96,763868.0,59.8806,60.5136,59.1983,59.2972,763868.0
2022-03-08 13:30:00,59.97,59.97,58.46,58.48,798583.0,59.3071,59.3071,57.8138,57.8335,798583.0
2022-03-08 14:00:00,58.48,59.13,57.93,59.0,761359.0,57.8335,58.4763,57.2896,58.3478,761359.0
2022-03-08 14:30:00,59.01,59.55,58.54,59.06,622371.0,58.3577,58.8917,57.8929,58.4071,622371.0
2022-03-08 15:00:00,59.06,59.84,58.39,58.43,807678.0,58.4071,59.1785,57.7445,57.7841,807678.0
2022-03-08 15:30:00,58.44,58.53,57.6,57.62,1370554.0,57.794,57.883,56.9633,56.983,1370554.0
2022-03-09 09:30:00,60.64,60.76,59.72,60.34,1201797.0,59.9697,60.0883,59.0598,59.673,1201797.0
2022-03-09 10:00:00,60.36,61.01,60.21,60.88,961261.0,59.6927,60.3356,59.5444,60.207,961261.0
2022-03-09 10:30:00,60.88,61.32,60.67,61.18,453392.0,60.207,60.6421,59.9993,60.5037,453392.0
2022-03-09 11:00:00,61.2,61.24,60.45,60.56,573663.0,60.5235,60.563,59.7818,59.8905,573663.0
2022-03-09 11:30:00,60.58,61.21,60.56,61.18,317333.0,59.9103,60.5334,59.8905,60.5037,317333.0
2022-03-09 12:00:00,61.16,61.37,60.94,61.24,330131.0,60.4839,60.6916,60.2663,60.563,330131.0
2022-03-09 12:30:00,61.25,61.91,61.25,61.66,361505.0,60.5729,61.2256,60.5729,60.9784,361505.0
2022-03-09 13:00:00,61.68,61.8,61.27,61.76,209870.0,60.9982,61.1168,60.5927,61.0773,209870.0
2022-03-09 13:30:00,61.76,61.8,61.13,61.39,223412.0,61.0773,61.1168,60.4542,60.7114,223412.0
2022-03-09 14:00:00,61.4,61.79,61.34,61.58,311766.0,60.7213,61.1069,60.6619,60.8993,311766.0
2022-03-09 14:30:00,61.62,61.87,61.58,61.66,354244.0,60.9388,61.1861,60.8993,60.9784,354244.0
2022-03-09 15:00:00,61.67,62.19,61.62,62.09,368344.0,60.9883,61.5025,60.9388,61.4036,368344.0
2022-03-09 15:30:00,62.12,62.3,61.5,61.83,973112.0,61.4333,61.6113,60.8201,61.1465,973112.0
2022-03-10 09:30:00,60.24,60.51,59.56,60.35,749636.0,59.5741,59.8411,58.9016,59.6829,749636.0
2022-03-10 10:00:00,60.37,60.67,59.69,59.9,602863.0,59.7026,59.9993,59.0302,59.2378,602863.0
2022-03-10 10:30:00,59.8,59.95,59.06,59.17,444927.0,59.1389,59.2873,58.4071,58.5159,444927.0
2022-03-10 11:00:00,59.13,59.19,58.75,58.87,367525.0,58.4763,58.5357,58.1005,58.2192,367525.0
2022-03-10 11:30:00,58.89,59.38,58.79,59.37,336431.0,58.239,58.7236,58.1401,58.7137,336431.0
2022-03-10 12:00:00,59.34,59.74,59.15,59.57,243362.0,58.684,59.0796,58.4961,58.9115,243362.0
2022-03-10 12:30:00,59.57,59.57,59.0,59.06,236010.0,58.9115,58.9115,58.3478,58.4071,236010.0
2022-03-10 13:00:00,59.06,59.51,58.97,59.43,237667.0,58.4071,58.8521,58.3181,58.773,237667.0
2022-03-10 13:30:00,59.44,60.05,59.35,59.91,305654.0,58.7829,59.3862,58.6939,59.2477,305654.0
2022-03-10 14:00:00,59.92,60.72,59.84,60.47,466019.0,59.2576,60.0488,59.1785,59.8015,466019.0
2022-03-10 14:30:00,60.48,60.88,60.28,60.73,496676.0,59.8114,60.207,59.6136,60.0587,496676.0
2022-03-10 15:00:00,60.76,60.79,60.15,60.42,519730.0,60.0883,60.118,59.4851,59.7521,519730.0
2022-03-10 15:30:00,60.42,60.84,60.13,60.49,779177.0,59.7521,60.1674,59.4653,59.8213,779177.0
2022-03-11 09:30:00,61.54,61.65,60.32,60.48,756667.0,60.8597,60.9685,59.6532,59.8114,756667.0
2022-03-11 10:00:00,60.46,60.48,59.76,60.0,397845.0,59.7916,59.8114,59.0994,59.3367,397845.0
2022-03-11 10:30:00,59.96,60.39,59.74,60.32,393187.0,59.2972,59.7224,59.0796,59.6532,393187.0
2022-03-11 11:00:00,60.32,60.35,59.42,59.45,350753.0,59.6532,59.6829,58.7631,58.7928,350753.0
2022-03-11 11:30:00,59.43,59.47,58.91,59.32,562018.0,58.773,58.8126,58.2588,58.6642,562018.0
2022-03-11 12:00:00,59.32,59.52,58.96,58.97,394793.0,58.6642,58.862,58.3082,58.3181,394793.0
2022-03-11 12:30:00,58.95,59.29,58.82,59.21,299215.0,58.2983,58.6346,58.1698,58.5555,299215.0
2022-03-11 13:00:00,59.22,59.71,59.11,59.62,238797.0,58.5654,59.0499,58.4566,58.9609,238797.0
2022-03-11 13:30:00,59.61,59.83,59.11,59.12,307135.0,58.951,59.1686,58.4566,58.4665,307135.0
2022-03-11 14:00:00,59.12,59.58,59.01,59.55,180359.0,58.4665,58.9214,58.3577,58.8917,180359.0
2022-03-11 14:30:00,59.56,59.57,58.86,58.99,212375.0,58.9016,58.9115,58.2093,58.3379,212375.0
2022-03-11 15:00:00,58.99,59.08,58.53,58.53,335671.0,58.3379,58.4269,57.883,57.883,335671.0
2022-03-11 15:30:00,58.52,58.57,57.74,57.9,793456.0,57.8731,57.9225,57.1017,57.2599,793456.0
2022-03-14 09:30:00,57.47,58.22,57.07,57.66,753250.0,56.8347,57.5764,56.4391,57.0226,753250.0
2022-03-14 10:00:00,57.66,58.69,57.34,58.23,627667.0,57.0226,58.0412,56.7061,57.5863,627667.0
2022-03-14 10:30:00,58.24,58.6,57.81,58.49,516149.0,57.5962,57.9522,57.1709,57.8434,516149.0
2022-03-14 11:00:00,58.51,58.54,57.45,57.52,448793.0,57.8632,57.8929,56.8149,56.8841,448793.0
2022-03-14 11:30:00,57.53,57.58,56.8,56.93,464428.0,56.894,56.9435,56.1721,56.3007,464428.0
2022-03-14 12:00:00,56.92,56.92,56.41,56.7,453123.0,56.2908,56.2908,55.7864,56.0732,453123.0
2022-03-14 12:30:00,56.68,56.79,55.97,55.97,509207.0,56.0534,56.1622,55.3513,55.3513,509207.0
2022-03-14 13:00:00,55.97,56.01,55.7,55.74,257445.0,55.3513,55.3908,55.0843,55.1238,257445.0
2022-03-14 13:30:00,55.74,56.21,55.51,55.9,321267.0,55.1238,55.5886,54.8964,55.2821,321267.0
2022-03-14 14:00:00,55.87,56.08,55.54,55.61,246961.0,55.2524,55.4601,54.926,54.9953,246961.0
2022-03-14 14:30:00,55.61,56.09,55.55,55.98,354724.0,54.9953,55.47,54.9359,55.3612,354724.0
2022-03-14 15:00:00,55.99,56.32,55.84,55.93,530212.0,55.3711,55.6974,55.2227,55.3117,530212.0
2022-03-14 15:30:00,55.94,56.08,55.43,55.71,982622.0,55.3216,55.4601,54.8172,55.0942,982622.0
2022-03-15 09:30:00,56.64,57.08,56.06,56.85,1077794.0,56.0139,56.449,55.4403,56.2216,1077794.0
2022-03-15 10:00:00,56.86,57.53,56.67,57.53,892536.0,56.2314,56.894,56.0435,56.894,892536.0
2022-03-15 10:30:00,57.53,58.03,57.49,57.76,684851.0,56.894,57.3885,56.8545,57.1215,684851.0
2022-03-15 11:00:00,57.79,58.35,57.72,58.34,442759.0,57.1512,57.705,57.0819,57.6951,442759.0
2022-03-15 11:30:00,58.35,58.75,57.8,58.03,597016.0,57.705,58.1005,57.161,57.3885,597016.0
2022-03-15 12:00:00,58.02,58.58,57.72,58.5,478830.0,57.3786,57.9324,57.0819,57.8533,478830.0
2022-03-15 12:30:00,58.51,58.58,57.89,58.26,351919.0,57.8632,57.9324,57.2501,57.616,351919.0
2022-03-15 13:00:00,58.27,58.42,57.77,57.79,261420.0,57.6259,57.7742,57.1314,57.1512,261420.0
2022-03-15 13:30:00,57.78,58.22,57.7,58.15,229614.0,57.1413,57.5764,57.0622,57.5072,229614.0
2022-03-15 14:00:00,58.14,58.2,57.52,57.82,270806.0,57.4973,57.5566,56.8841,57.1808,270806.0
2022-03-15 14:30:00,57.81,58.54,57.68,58.52,381839.0,57.1709,57.8929,57.0424,57.8731,381839.0
2022-03-15 15:00:00,58.48,59.11,58.42,59.02,488952.0,57.8335,58.4566,57.7742,58.3676,488952.0
2022-03-15 15:30:00,59.05,59.45,58.97,59.18,709592.0,58.3972,58.7928,58.3181,58.5258,709592.0
2022-03-16 09:30:00,60.63,61.74,60.58,61.48,1273674.0,59.9598,61.0575,59.9103,60.8004,1273674.0
2022-03-16 10:00:00,61.53,62.53,61.25,62.38,769682.0,60.8498,61.8388,60.5729,61.6904,769682.0
2022-03-16 10:30:00,62.41,62.78,62.14,62.49,573771.0,61.7201,62.086,61.4531,61.7992,573771.0
2022-03-16 11:00:00,62.5,62.59,62.2,62.4,289484.0,61.8091,61.8981,61.5124,61.7102,289484.0
2022-03-16 11:30:00,62.4,62.52,62.13,62.33,149498.0,61.7102,61.8289,61.4432,61.641,149498.0
2022-03-16 12:00:00,62.35,62.47,62.06,62.16,159006.0,61.6608,61.7794,61.374,61.4729,159006.0
2022-03-16 12:30:00,62.17,62.2,61.44,61.57,322452.0,61.4827,61.5124,60.7608,60.8894,322452.0
2022-03-16 13:00:00,61.58,61.7,61.03,61.25,392777.0,60.8993,61.0179,60.3553,60.5729,392777.0
2022-03-16 13:30:00,61.26,61.81,61.26,61.76,278478.0,60.5828,61.1267,60.5828,61.0773,278478.0
2022-03-16 14:00:00,61.74,61.74,59.75,59.84,847223.0,61.0575,61.0575,59.0895,59.1785,847223.0
2022-03-16 14:30:00,59.83,62.08,59.28,61.64,1504416.0,59.1686,61.3937,58.6247,60.9586,1504416.0
2022-03-16 15:00:00,61.65,62.7,61.36,62.63,1123232.0,60.9685,62.0069,60.6817,61.9377,1123232.0
2022-03-16 15:30:00,62.65,63.61,62.28,63.59,1131211.0,61.9574,62.9068,61.5915,62.887,1131211.0
2022-03-17 09:30:00,62.84,63.83,62.34,63.82,946303.0,62.1453,63.1244,61.6509,63.1145,946303.0
2022-03-17 10:00:00,63.82,64.11,63.31,63.55,641166.0,63.1145,63.4013,62.6101,62.8475,641166.0
2022-03-17 10:30:00,63.58,63.58,62.62,62.86,450260.0,62.8772,62.8772,61.9278,62.1651,450260.0
2022-03-17 11:00:00,62.84,63.38,62.56,63.23,349276.0,62.1453,62.6794,61.8684,62.531,349276.0
2022-03-17 11:30:00,63.21,63.56,62.88,63.27,288393.0,62.5112,62.8574,62.1849,62.5706,288393.0
2022-03-17 12:00:00,63.3,63.75,63.12,63.7,252405.0,62.6002,63.0453,62.4222,62.9958,252405.0
2022-03-17 12:30:00,63.69,63.92,63.54,63.83,230488.0,62.9859,63.2134,62.8376,63.1244,230488.0
2022-03-17 13:00:00,63.84,64.34,63.46,64.3,356419.0,63.1343,63.6288,62.7585,63.5892,356419.0
2022-03-17 13:30:00,64.31,64.82,64.23,64.63,446486.0,63.5991,64.1034,63.52,63.9155,446486.0
2022-03-17 14:00:00,64.63,64.73,64.12,64.13,220826.0,63.9155,64.0144,63.4112,63.4211,220826.0
2022-03-17 14:30:00,64.15,64.59,64.15,64.56,170794.0,63.4409,63.876,63.4409,63.8463,170794.0
2022-03-17 15:00:00,64.52,64.71,64.06,64.48,210332.0,63.8068,63.9947,63.3518,63.7672,210332.0
2022-03-17 15:30:00,64.55,65.07,64.36,65.06,655679.0,63.8364,64.3507,63.6485,64.3408,655679.0
2022-03-18 09:30:00,64.45,65.39,64.01,65.39,662723.0,63.7375,64.6671,63.3024,64.6671,662723.0
2022-03-18 10:00:00,65.41,66.26,65.32,65.92,622929.0,64.6869,65.5275,64.5979,65.1913,622929.0
2022-03-18 10:30:00,65.9,66.07,65.28,65.9,318941.0,65.1715,65.3396,64.5584,65.1715,318941.0
2022-03-18 11:00:00,65.88,66.4,65.84,66.12,260546.0,65.1517,65.666,65.1122,65.3891,260546.0
2022-03-18 11:30:00,66.17,66.53,65.95,66.19,270481.0,65.4385,65.7945,65.221,65.4583,270481.0
2022-03-18 12:00:00,66.21,66.53,66.07,66.51,132504.0,65.4781,65.7945,65.3396,65.7748,132504.0
2022-03-18 12:30:00,66.51,66.85,66.46,66.72,265223.0,65.7748,66.111,65.7253,65.9824,265223.0
2022-03-18 13:00:00,66.75,66.9,66.6,66.88,170184.0,66.0121,66.1605,65.8638,66.1407,170184.0
2022-03-18 13:30:00,66.86,66.98,66.73,66.82,234335.0,66.1209,66.2396,65.9923,66.0813,234335.0
2022-03-18 14:00:00,66.83,66.94,66.62,66.84,156127.0,66.0912,66.2,65.8835,66.1011,156127.0
2022-03-18 14:30:00,66.87,67.09,66.7,67.08,181637.0,66.1308,66.3484,65.9627,66.3385,181637.0
2022-03-18 15:00:00,67.08,67.66,66.98,67.59,1488591.0,66.3385,66.9121,66.2396,66.8428,1488591.0
2022-03-18 15:30:00,67.6,67.88,67.4,67.77,1235752.0,66.8527,67.1296,66.6549,67.0208,1235752.0
2022-03-21 09:30:00,67.42,68.3,66.68,66.75,827558.0,66.6747,67.545,65.9429,66.0121,827558.0
2022-03-21 10:00:00,66.77,66.91,66.07,66.07,459768.0,66.0319,66.1703,65.3396,65.3396,459768.0
2022-03-21 10:30:00,66.13,67.27,66.07,67.14,495704.0,65.399,66.5264,65.3396,66.3978,495704.0
2022-03-21 11:00:00,67.17,68.07,66.96,67.98,374626.0,66.4275,67.3175,66.2198,67.2285,374626.0
2022-03-21 11:30:00,67.98,68.16,67.59,68.02,417180.0,67.2285,67.4065,66.8428,67.2681,417180.0
2022-03-21 12:00:00,68.05,68.13,67.46,67.71,304395.0,67.2977,67.3769,66.7143,66.9615,304395.0
2022-03-21 12:30:00,67.73,67.73,66.23,66.29,531027.0,66.9813,66.9813,65.4979,65.5572,531027.0
2022-03-21 13:00:00,66.32,66.44,65.64,65.95,359066.0,65.5869,65.7055,64.9144,65.221,359066.0
2022-03-21 13:30:00,65.92,66.39,65.88,66.39,310589.0,65.1913,65.6561,65.1517,65.6561,310589.0
2022-03-21 14:00:00,66.37,67.05,66.07,66.98,399442.0,65.6363,66.3088,65.3396,66.2396,399442.0
2022-03-21 14:30:00,66.97,67.12,66.25,66.29,403686.0,66.2297,66.378,65.5176,65.5572,403686.0
2022-03-21 15:00:00,66.26,66.94,66.2,66.9,305750.0,65.5275,66.2,65.4682,66.1605,305750.0
2022-03-21 15:30:00,66.94,67.43,66.39,67.4,548368.0,66.2,66.6846,65.6561,66.6549,548368.0
2022-03-22 09:30:00,67.59,68.5,67.44,68.28,1064983.0,66.8428,67.7428,66.6945,67.5252,1064983.0
2022-03-22 10:00:00,68.31,69.44,68.31,69.4,706853.0,67.5549,68.6724,67.5549,68.6328,706853.0
2022-03-22 10:30:00,69.41,69.86,69.41,69.65,370858.0,68.6427,69.0877,68.6427,68.8801,370858.0
2022-03-22 11:00:00,69.66,70.3,69.48,70.19,349688.0,68.8899,69.5229,68.7119,69.4141,349688.0
2022-03-22 11:30:00,70.19,70.19,69.76,69.76,264711.0,69.4141,69.4141,68.9888,68.9888,264711.0
2022-03-22 12:00:00,69.76,69.93,69.28,69.41,267660.0,68.9888,69.157,68.5141,68.6427,267660.0
2022-03-22 12:30:00,69.41,69.71,69.28,69.65,290382.0,68.6427,68.9394,68.5141,68.8801,290382.0
2022-03-22 13:00:00,69.63,69.83,69.37,69.58,270085.0,68.8603,69.0581,68.6031,68.8108,270085.0
2022-03-22 13:30:00,69.59,69.95,69.59,69.95,177868.0,68.8207,69.1767,68.8207,69.1767,177868.0
2022-03-22 14:00:00,69.96,70.07,69.46,69.71,257185.0,69.1866,69.2954,68.6922,68.9394,257185.0
2022-03-22 14:30:00,69.71,70.04,69.44,69.93,288410.0,68.9394,69.2657,68.6724,69.157,288410.0
2022-03-22 15:00:00,69.92,70.3,69.82,69.91,331615.0,69.1471,69.5229,69.0482,69.1372,331615.0
2022-03-22 15:30:00,69.91,70.36,69.78,70.03,577748.0,69.1372,69.5822,69.0086,69.2559,577748.0
2022-03-23 09:30:00,68.87,68.99,68.18,68.48,1017468.0,68.1087,68.2273,67.4263,67.723,1017468.0
2022-03-23 10:00:00,68.45,69.47,68.22,69.28,862805.0,67.6933,68.702,67.4659,68.5141,862805.0
2022-03-23 10:30:00,69.34,69.6,68.84,69.39,428843.0,68.5735,68.8306,68.079,68.6229,428843.0
2022-03-23 11:00:00,69.42,69.9,69.31,69.79,229461.0,68.6526,69.1273,68.5438,69.0185,229461.0
2022-03-23 11:30:00,69.81,70.03,69.64,70.02,258686.0,69.0383,69.2559,68.8702,69.246,258686.0
2022-03-23 12:00:00,70.03,70.3,69.35,69.77,401280.0,69.2559,69.5229,68.5834,68.9987,401280.0
2022-03-23 12:30:00,69.76,69.89,69.17,69.52,190367.0,68.9888,69.1174,68.4054,68.7515,190367.0
2022-03-23 13:00:00,69.52,69.54,68.51,68.58,200656.0,68.7515,68.7713,67.7527,67.8219,200656.0
2022-03-23 13:30:00,68.53,68.93,68.49,68.86,270923.0,67.7724,68.168,67.7329,68.0988,270923.0
2022-03-23 14:00:00,68.86,68.88,68.25,68.73,243025.0,68.0988,68.1186,67.4955,67.9702,243025.0
2022-03-23 14:30:00,68.71,69.06,68.46,68.56,291180.0,67.9504,68.2966,67.7032,67.8021,291180.0
2022-03-23 15:00:00,68.57,68.81,68.21,68.56,260636.0,67.812,68.0493,67.456,67.8021,260636.0
2022-03-23 15:30:00,68.51,68.84,68.0,68.01,493469.0,67.7527,68.079,67.2483,67.2582,493469.0
2022-03-24 09:30:00,68.78,69.01,68.26,68.37,1121679.0,68.0197,68.2471,67.5054,67.6142,1121679.0
2022-03-24 10:00:00,68.38,69.07,68.04,68.12,652302.0,67.6241,68.3065,67.2879,67.367,652302.0
2022-03-24 10:30:00,68.12,68.97,67.93,68.75,553224.0,67.367,68.2076,67.1791,67.99,553224.0
2022-03-24 11:00:00,68.75,69.78,68.64,69.72,561983.0,67.99,69.0086,67.8812,68.9493,561983.0
2022-03-24 11:30:00,69.74,70.08,69.69,69.84,431894.0,68.9691,69.3053,68.9196,69.068,431894.0
2022-03-24 12:00:00,69.83,69.85,69.4,69.5,1146933.0,69.0581,69.0778,68.6328,68.7317,1146933.0
2022-03-24 12:30:00,69.49,69.79,69.31,69.76,104165.0,68.7218,69.0185,68.5438,68.9888,104165.0
2022-03-24 13:00:00,69.77,70.09,69.61,69.92,172723.0,68.9987,69.3152,68.8405,69.1471,172723.0
2022-03-24 13:30:00,69.91,70.07,69.73,69.96,75201.0,69.1372,69.2954,68.9592,69.1866,75201.0
2022-03-24 14:00:00,69.97,70.29,69.78,70.0,152044.0,69.1965,69.513,69.0086,69.2262,152044.0
2022-03-24 14:30:00,69.99,70.17,69.81,70.12,177419.0,69.2163,69.3943,69.0383,69.3449,177419.0
2022-03-24 15:00:00,70.13,70.74,69.93,70.64,373691.0,69.3547,69.958,69.157,69.8591,373691.0
2022-03-24 15:30:00,70.69,71.05,70.36,71.0,587591.0,69.9086,70.2646,69.5822,70.2151,587591.0
2022-03-25 09:30:00,70.98,71.23,70.49,70.6,1078532.0,70.1954,70.4426,69.7108,69.8196,1078532.0
2022-03-25 10:00:00,70.61,71.12,70.35,70.85,450431.0,69.8294,70.3338,69.5723,70.0668,450431.0
2022-03-25 10:30:00,70.84,71.42,70.66,70.85,537624.0,70.0569,70.6305,69.8789,70.0668,537624.0
2022-03-25 11:00:00,70.86,70.95,69.18,69.44,706453.0,70.0767,70.1657,68.4152,68.6724,706453.0
2022-03-25 11:30:00,69.37,69.8,69.29,69.49,395317.0,68.6031,69.0284,68.524,68.7218,395317.0
2022-03-25 12:00:00,69.45,70.03,69.29,69.96,367685.0,68.6823,69.2559,68.524,69.1866,367685.0
2022-03-25 12:30:00,69.96,70.09,69.57,69.87,314123.0,69.1866,69.3152,68.8009,69.0976,314123.0
2022-03-25 13:00:00,69.88,70.31,69.65,69.94,316018.0,69.1075,69.5328,68.8801,69.1668,316018.0
2022-03-25 13:30:00,69.95,70.55,69.93,70.53,266578.0,69.1767,69.7701,69.157,69.7503,266578.0
2022-03-25 14:00:00,70.56,70.76,70.44,70.65,325478.0,69.78,69.9778,69.6613,69.869,325478.0
2022-03-25 14:30:00,70.65,70.86,70.56,70.79,167868.0,69.869,70.0767,69.78,70.0075,167868.0
2022-03-25 15:00:00,70.77,70.82,69.84,69.86,288338.0,69.9877,70.0371,69.068,69.0877,288338.0
2022-03-25 15:30:00,69.85,70.95,69.7,70.93,458899.0,69.0778,70.1657,68.9295,70.1459,458899.0
2022-03-28 09:30:00,70.9,72.42,70.88,72.18,1002024.0,70.1162,71.6194,70.0965,71.3821,1002024.0
2022-03-28 10:00:00,72.19,72.21,71.16,71.61,719001.0,71.392,71.4118,70.3734,70.8184,719001.0
2022-03-28 10:30:00,71.6,72.11,71.29,72.05,381823.0,70.8085,71.3129,70.5019,71.2535,381823.0
2022-03-28 11:00:00,72.06,72.15,71.37,71.62,428983.0,71.2634,71.3524,70.581,70.8283,428983.0
2022-03-28 11:30:00,71.62,71.63,70.57,70.73,397820.0,70.8283,70.8382,69.7899,69.9481,397820.0
2022-03-28 12:00:00,70.7,71.05,70.4,70.68,232944.0,69.9184,70.2646,69.6218,69.8987,232944.0
2022-03-28 12:30:00,70.64,71.26,70.64,71.2,263116.0,69.8591,70.4723,69.8591,70.4129,263116.0
2022-03-28 13:00:00,71.21,71.79,71.18,71.72,195253.0,70.4228,70.9964,70.3931,70.9272,195253.0
2022-03-28 13:30:00,71.72,71.83,71.61,71.77,135998.0,70.9272,71.036,70.8184,70.9766,135998.0
2022-03-28 14:00:00,71.76,72.03,71.67,71.99,236003.0,70.9667,71.2337,70.8777,71.1942,236003.0
2022-03-28 14:30:00,71.97,72.68,71.89,72.67,344759.0,71.1744,71.8766,71.0953,71.8667,344759.0
2022-03-28 15:00:00,72.68,72.8,72.49,72.75,234237.0,71.8766,71.9952,71.6887,71.9458,234237.0
2022-03-28 15:30:00,72.75,73.13,72.56,73.11,561924.0,71.9458,72.3216,71.7579,72.3018,561924.0
2022-03-29 09:30:00,74.72,75.4,74.28,74.72,920658.0,73.894,74.5665,73.4589,73.894,920658.0
2022-03-29 10:00:00,74.74,75.01,73.56,74.19,802281.0,73.9138,74.1808,72.7468,73.3699,802281.0
2022-03-29 10:30:00,74.17,74.58,73.58,74.49,681751.0,73.3501,73.7556,72.7666,73.6665,681751.0
2022-03-29 11:00:00,74.5,74.72,74.08,74.63,429607.0,73.6764,73.894,73.2611,73.805,429607.0
2022-03-29 11:30:00,74.62,74.9,74.52,74.69,270102.0,73.7951,74.072,73.6962,73.8643,270102.0
2022-03-29 12:00:00,74.7,74.76,74.34,74.42,152540.0,73.8742,73.9336,73.5182,73.5973,152540.0
2022-03-29 12:30:00,74.44,74.59,74.02,74.42,151497.0,73.6171,73.7654,73.2017,73.5973,151497.0
2022-03-29 13:00:00,74.47,74.47,74.12,74.39,128301.0,73.6468,73.6468,73.3006,73.5677,128301.0
2022-03-29 13:30:00,74.39,75.09,74.3,75.06,237699.0,73.5677,74.2599,73.4786,74.2302,237699.0
2022-03-29 14:00:00,75.06,75.12,74.78,75.05,146162.0,74.2302,74.2896,73.9533,74.2204,146162.0
2022-03-29 14:30:00,75.04,75.47,74.98,75.4,188694.0,74.2105,74.6357,74.1511,74.5665,188694.0
2022-03-29 15:00:00,75.41,75.76,75.27,75.75,240959.0,74.5764,74.9225,74.4379,74.9126,240959.0
2022-03-29 15:30:00,75.76,75.86,75.22,75.59,456809.0,74.9225,75.0214,74.3885,74.7544,456809.0
2022-03-30 09:30:00,74.85,75.27,74.59,75.06,858495.0,74.0226,74.4379,73.7654,74.2302,858495.0
2022-03-30 10:00:00,75.06,75.47,74.71,75.32,447118.0,74.2302,74.6357,73.8841,74.4874,447118.0
2022-03-30 10:30:00,75.34,75.52,74.73,74.76,327233.0,74.5072,74.6852,73.9039,73.9336,327233.0
2022-03-30 11:00:00,74.76,74.81,74.16,74.34,345560.0,73.9336,73.983,73.3402,73.5182,345560.0
2022-03-30 11:30:00,74.38,74.77,74.32,74.72,183503.0,73.5578,73.9435,73.4984,73.894,183503.0
2022-03-30 12:00:00,74.71,74.92,74.49,74.75,169523.0,73.8841,74.0918,73.6665,73.9237,169523.0
2022-03-30 12:30:00,74.78,75.14,74.66,75.13,154649.0,73.9533,74.3094,73.8347,74.2995,154649.0
2022-03-30 13:00:00,75.11,75.14,74.68,74.77,139463.0,74.2797,74.3094,73.8544,73.9435,139463.0
2022-03-30 13:30:00,74.77,74.9,74.44,74.48,139564.0,73.9435,74.072,73.6171,73.6567,139564.0
2022-03-30 14:00:00,74.44,74.73,74.14,74.25,189218.0,73.6171,73.9039,73.3204,73.4292,189218.0
2022-03-30 14:30:00,74.23,74.51,73.95,74.0,285702.0,73.4094,73.6863,73.1325,73.182,285702.0
2022-03-30 15:00:00,73.96,74.03,73.32,73.54,324399.0,73.1424,73.2116,72.5095,72.7271,324399.0
2022-03-30 15:30:00,73.53,73.99,73.4,73.99,623542.0,72.7172,73.1721,72.5886,73.1721,623542.0
2022-03-31 09:30:00,74.0,74.08,73.02,73.46,606009.0,73.182,73.2611,72.2128,72.6479,606009.0
2022-03-31 10:00:00,73.46,73.69,72.88,73.37,1094299.0,72.6479,72.8754,72.0743,72.5589,1094299.0
2022-03-31 10:30:00,73.38,74.14,73.36,73.96,351833.0,72.5688,73.3204,72.549,73.1424,351833.0
2022-03-31 11:00:00,73.96,73.99,73.45,73.54,817548.0,73.1424,73.1721,72.638,72.7271,817548.0
2022-03-31 11:30:00,73.54,73.93,73.47,73.67,336031.0,72.7271,73.1127,72.6578,72.8556,336031.0
2022-03-31 12:00:00,73.66,73.73,73.11,73.23,185269.0,72.8457,72.915,72.3018,72.4205,185269.0
2022-03-31 12:30:00,73.23,73.33,72.97,73.03,186782.0,72.4205,72.5194,72.1634,72.2227,186782.0
2022-03-31 13:00:00,73.03,73.32,72.91,73.3,203993.0,72.2227,72.5095,72.104,72.4897,203993.0
2022-03-31 13:30:00,73.31,73.52,73.1,73.24,198275.0,72.4996,72.7073,72.2919,72.4304,198275.0
2022-03-31 14:00:00,73.23,73.23,72.83,73.15,253794.0,72.4205,72.4205,72.0249,72.3414,253794.0
2022-03-31 14:30:00,73.15,73.47,73.01,73.46,242586.0,72.3414,72.6578,72.2029,72.6479,242586.0
2022-03-31 15:00:00,73.48,73.84,72.96,73.09,388538.0,72.6677,73.0237,72.1535,72.282,388538.0
2022-03-31 15:30:00,73.1,73.13,71.78,71.92,1965464.0,72.2919,72.3216,70.9865,71.125,1965464.0
2022-04-01 09:30:00,72.22,72.53,71.33,71.64,715416.0,71.4216,71.7282,70.5415,70.8481,715416.0
2022-04-01 10:00:00,71.65,72.08,71.32,71.63,1259716.0,70.8579,71.2832,70.5316,70.8382,1259716.0
2022-04-01 10:30:00,71.67,72.19,71.51,72.1,428149.0,70.8777,71.392,70.7195,71.303,428149.0
2022-04-01 11:00:00,72.11,72.17,71.49,71.53,341757.0,71.3129,71.3722,70.6997,70.7393,341757.0
2022-04-01 11:30:00,71.52,71.57,70.83,70.91,503455.0,70.7294,70.7788,70.047,70.1261,503455.0
2022-04-01 12:00:00,70.9,71.11,70.68,71.08,210205.0,70.1162,70.3239,69.8987,70.2942,210205.0
2022-04-01 12:30:00,71.02,71.06,70.61,70.73,180142.0,70.2349,70.2745,69.8294,69.9481,180142.0
2022-04-01 13:00:00,70.7,70.89,70.54,70.68,180894.0,69.9184,70.1063,69.7602,69.8987,180894.0
2022-04-01 13:30:00,70.66,71.14,70.64,70.94,168792.0,69.8789,70.3536,69.8591,70.1558,168792.0
2022-04-01 14:00:00,70.92,71.48,70.84,71.47,271927.0,70.136,70.6898,70.0569,70.6799,271927.0
2022-04-01 14:30:00,71.47,71.79,71.33,71.39,244651.0,70.6799,70.9964,70.5415,70.6008,244651.0
2022-04-01 15:00:00,71.38,71.67,70.85,71.04,269016.0,70.5909,70.8777,70.0668,70.2547,269016.0
2022-04-01 15:30:00,71.04,71.93,70.75,71.87,775620.0,70.2547,71.1348,69.9679,71.0755,775620.0
2022-04-04 09:30:00,72.16,73.65,72.05,73.63,791708.0,71.3623,72.8358,71.2535,72.8161,791708.0
2022-04-04 10:00:00,73.66,73.81,73.24,73.6,809191.0,72.8457,72.9941,72.4304,72.7864,809191.0
2022-04-04 10:30:00,73.61,73.87,73.41,73.75,256140.0,72.7963,73.0534,72.5985,72.9347,256140.0
2022-04-04 11:00:00,73.75,74.16,73.72,74.11,500908.0,72.9347,73.3402,72.9051,73.2907,500908.0
2022-04-04 11:30:00,74.11,74.32,73.96,74.21,201603.0,73.2907,73.4984,73.1424,73.3896,201603.0
2022-04-04 12:00:00,74.21,74.34,74.13,74.32,286971.0,73.3896,73.5182,73.3105,73.4984,286971.0
2022-04-04 12:30:00,74.32,74.42,74.09,74.11,172382.0,73.4984,73.5973,73.271,73.2907,172382.0
2022-04-04 13:00:00,74.1,74.2,74.0,74.18,133434.0,73.2809,73.3798,73.182,73.36,133434.0
2022-04-04 13:30:00,74.18,74.35,74.09,74.32,130681.0,73.36,73.5281,73.271,73.4984,130681.0
2022-04-04 14:00:00,74.31,74.31,73.82,74.25,214325.0,73.4885,73.4885,73.004,73.4292,214325.0
2022-04-04 14:30:00,74.25,74.52,74.2,74.4,125128.0,73.4292,73.6962,73.3798,73.5775,125128.0
2022-04-04 15:00:00,74.39,74.6,74.28,74.53,196149.0,73.5677,73.7753,73.4589,73.7061,196149.0
2022-04-04 15:30:00,74.53,74.77,74.42,74.76,493127.0,73.7061,73.9435,73.5973,73.9336,493127.0
2022-04-05 09:30:00,74.17,74.46,73.65,73.87,785712.0,73.3501,73.6369,72.8358,73.0534,785712.0
2022-04-05 10:00:00,73.84,74.12,72.51,72.81,792544.0,73.0237,73.3006,71.7084,72.0051,792544.0
2022-04-05 10:30:00,72.78,72.99,72.29,72.78,543639.0,71.9755,72.1831,71.4909,71.9755,543639.0
2022-04-05 11:00:00,72.81,72.93,72.4,72.53,379447.0,72.0051,72.1238,71.5997,71.7282,379447.0
2022-04-05 11:30:00,72.53,72.65,72.06,72.09,417361.0,71.7282,71.8469,71.2634,71.2931,417361.0
2022-04-05 12:00:00,72.08,72.3,71.67,71.75,398081.0,71.2832,71.5008,70.8777,70.9568,398081.0
2022-04-05 12:30:00,71.75,72.15,71.69,72.11,307431.0,70.9568,71.3524,70.8975,71.3129,307431.0
2022-04-05 13:00:00,72.11,72.57,72.02,72.34,331440.0,71.3129,71.7678,71.2239,71.5403,331440.0
2022-04-05 13:30:00,72.34,72.34,71.66,71.9,298879.0,71.5403,71.5403,70.8678,71.1052,298879.0
2022-04-05 14:00:00,71.89,72.25,71.77,72.03,346496.0,71.0953,71.4513,70.9766,71.2337,346496.0
2022-04-05 14:30:00,72.02,72.24,71.82,71.86,214506.0,71.2239,71.4414,71.0261,71.0656,214506.0
2022-04-05 15:00:00,71.89,71.99,71.27,71.41,447335.0,71.0953,71.1942,70.4821,70.6206,447335.0
2022-04-05 15:30:00,71.4,71.56,70.95,71.47,853811.0,70.6107,70.7689,70.1657,70.6799,853811.0
2022-04-06 09:30:00,69.27,69.66,68.32,68.34,1075328.0,68.5043,68.8899,67.5648,67.5845,1075328.0
2022-04-06 10:00:00,68.36,68.39,67.86,67.95,547364.0,67.6043,67.634,67.1098,67.1988,547364.0
2022-04-06 10:30:00,67.93,68.52,67.86,68.04,379806.0,67.1791,67.7625,67.1098,67.2879,379806.0
2022-04-06 11:00:00,68.04,68.31,67.78,68.12,395094.0,67.2879,67.5549,67.0307,67.367,395094.0
2022-04-06 11:30:00,68.12,68.5,67.85,68.23,289607.0,67.367,67.7428,67.1,67.4758,289607.0
2022-04-06 12:00:00,68.23,68.31,67.59,67.65,349497.0,67.4758,67.5549,66.8428,66.9022,349497.0
2022-04-06 12:30:00,67.64,67.86,67.52,67.76,176430.0,66.8923,67.1098,66.7736,67.0109,176430.0
2022-04-06 13:00:00,67.76,68.13,67.62,68.13,179808.0,67.0109,67.3769,66.8725,67.3769,179808.0
2022-04-06 13:30:00,68.15,68.86,68.04,68.48,322910.0,67.3966,68.0988,67.2879,67.723,322910.0
2022-04-06 14:00:00,68.48,69.56,67.28,67.71,1089758.0,67.723,68.791,66.5363,66.9615,1089758.0
2022-04-06 14:30:00,67.71,69.25,67.68,69.24,846306.0,66.9615,68.4845,66.9318,68.4746,846306.0
2022-04-06 15:00:00,69.25,69.72,68.11,68.18,876679.0,68.4845,68.9493,67.3571,67.4263,876679.0
2022-04-06 15:30:00,68.18,69.08,67.96,68.31,1049151.0,67.4263,68.3164,67.2087,67.5549,1049151.0
2022-04-07 09:30:00,67.95,69.01,67.87,68.88,3081102.0,67.1988,68.2471,67.1197,68.1186,3081102.0
2022-04-07 10:00:00,68.84,69.3,68.24,68.41,604765.0,68.079,68.5339,67.4856,67.6538,604765.0
2022-04-07 10:30:00,68.4,68.82,67.59,68.02,423474.0,67.6439,68.0592,66.8428,67.2681,423474.0
2022-04-07 11:00:00,68.01,68.35,67.4,67.5,399252.0,67.2582,67.5944,66.6549,66.7538,399252.0
2022-04-07 11:30:00,67.51,67.53,66.93,67.14,324518.0,66.7637,66.7835,66.1901,66.3978,324518.0
2022-04-07 12:00:00,67.11,67.5,67.04,67.14,298209.0,66.3681,66.7538,66.2989,66.3978,298209.0
2022-04-07 12:30:00,67.15,67.21,66.56,66.92,339964.0,66.4077,66.467,65.8242,66.1802,339964.0
2022-04-07 13:00:00,66.95,68.02,66.91,67.92,384089.0,66.2099,67.2681,66.1703,67.1692,384089.0
2022-04-07 13:30:00,67.94,68.35,67.58,68.27,969179.0,67.189,67.5944,66.8329,67.5153,969179.0
2022-04-07 14:00:00,68.26,68.6,67.97,68.14,602731.0,67.5054,67.8417,67.2186,67.3867,602731.0
2022-04-07 14:30:00,68.11,69.01,68.01,68.92,553645.0,67.3571,68.2471,67.2582,68.1581,553645.0
2022-04-07 15:00:00,68.89,69.53,68.86,68.99,635920.0,68.1285,68.7614,68.0988,68.2273,635920.0
2022-04-07 15:30:00,69.0,69.5,68.57,68.68,830148.0,68.2372,68.7317,67.812,67.9208,830148.0
2022-04-08 09:30:00,67.99,68.05,66.53,66.64,1245115.0,67.2384,67.2977,65.7945,65.9033,1245115.0
2022-04-08 10:00:00,66.61,67.5,66.59,67.38,597450.0,65.8737,66.7538,65.8539,66.6351,597450.0
2022-04-08 10:30:00,67.41,68.01,66.96,68.01,633848.0,66.6648,67.2582,66.2198,67.2582,633848.0
2022-04-08 11:00:00,68.01,68.25,67.47,67.61,457962.0,67.2582,67.4955,66.7242,66.8626,457962.0
2022-04-08 11:30:00,67.62,67.89,67.28,67.83,299417.0,66.8725,67.1395,66.5363,67.0802,299417.0
2022-04-08 12:00:00,67.78,68.27,67.6,68.21,426264.0,67.0307,67.5153,66.8527,67.456,426264.0
2022-04-08 12:30:00,68.18,68.21,67.82,68.11,274217.0,67.4263,67.456,67.0703,67.3571,274217.0
2022-04-08 13:00:00,68.11,68.11,67.44,67.49,257952.0,67.3571,67.3571,66.6945,66.7439,257952.0
2022-04-08 13:30:00,67.5,67.5,67.17,67.28,232555.0,66.7538,66.7538,66.4275,66.5363,232555.0
2022-04-08 14:00:00,67.27,67.51,66.84,66.94,313595.0,66.5264,66.7637,66.1011,66.2,313595.0
2022-04-08 14:30:00,66.95,67.42,66.77,67.15,310888.0,66.2099,66.6747,66.0319,66.4077,310888.0
2022-04-08 15:00:00,67.16,67.47,66.97,67.2,384193.0,66.4176,66.7242,66.2297,66.4571,384193.0
2022-04-08 15:30:00,67.21,67.31,66.5,66.72,854587.0,66.467,66.5659,65.7649,65.9824,854587.0
2022-04-11 09:30:00,65.06,65.43,64.53,64.9,848608.0,64.3408,64.7067,63.8167,64.1826,848608.0
2022-04-11 10:00:00,64.89,65.34,64.18,64.34,780647.0,64.1727,64.6177,63.4705,63.6288,780647.0
2022-04-11 10:30:00,64.35,64.68,63.92,64.06,458368.0,63.6386,63.965,63.2134,63.3518,458368.0
2022-04-11 11:00:00,64.05,64.28,63.97,64.15,287932.0,63.342,63.5694,63.2628,63.4409,287932.0
2022-04-11 11:30:00,64.14,64.51,64.11,64.28,306907.0,63.431,63.7969,63.4013,63.5694,306907.0
2022-04-11 12:00:00,64.29,64.32,64.04,64.09,174158.0,63.5793,63.609,63.3321,63.3815,174158.0
2022-04-11 12:30:00,64.05,64.51,64.01,64.45,218549.0,63.342,63.7969,63.3024,63.7375,218549.0
2022-04-11 13:00:00,64.47,64.8,64.37,64.47,290299.0,63.7573,64.0837,63.6584,63.7573,290299.0
2022-04-11 13:30:00,64.47,64.7,64.27,64.46,222363.0,63.7573,63.9848,63.5595,63.7474,222363.0
2022-04-11 14:00:00,64.47,64.68,64.11,64.19,251699.0,63.7573,63.965,63.4013,63.4804,251699.0
2022-04-11 14:30:00,64.11,64.67,64.04,64.48,231166.0,63.4013,63.9551,63.3321,63.7672,231166.0
2022-04-11 15:00:00,64.48,64.73,63.95,64.0,321657.0,63.7672,64.0144,63.2431,63.2925,321657.0
2022-04-11 15:30:00,64.0,64.04,63.45,63.59,669569.0,63.2925,63.3321,62.7486,62.887,669569.0
2022-04-12 09:30:00,65.41,65.97,64.61,65.93,1015766.0,64.6869,65.2407,63.8958,65.2012,1015766.0
2022-04-12 10:00:00,65.95,66.1,65.29,65.31,821037.0,65.221,65.3693,64.5683,64.588,821037.0
2022-04-12 10:30:00,65.32,65.36,64.39,64.66,645061.0,64.5979,64.6375,63.6782,63.9452,645061.0
2022-04-12 11:00:00,64.65,65.25,64.36,65.17,579802.0,63.9353,64.5287,63.6485,64.4496,579802.0
2022-04-12 11:30:00,65.21,65.41,64.87,64.99,355485.0,64.4891,64.6869,64.1529,64.2716,355485.0
2022-04-12 12:00:00,64.99,65.01,64.19,64.31,317192.0,64.2716,64.2913,63.4804,63.5991,317192.0
2022-04-12 12:30:00,64.26,64.71,64.15,64.53,250390.0,63.5496,63.9947,63.4409,63.8167,250390.0
2022-04-12 13:00:00,64.51,64.79,64.13,64.37,344024.0,63.7969,64.0738,63.4211,63.6584,344024.0
2022-04-12 13:30:00,64.35,64.52,63.56,63.64,426049.0,63.6386,63.8068,62.8574,62.9365,426049.0
2022-04-12 14:00:00,63.61,63.87,62.99,62.99,329524.0,62.9068,63.1639,62.2937,62.2937,329524.0
2022-04-12 14:30:00,62.98,63.38,62.83,63.15,338989.0,62.2838,62.6794,62.1354,62.4519,338989.0
2022-04-12 15:00:00,63.14,63.22,62.52,62.69,400264.0,62.442,62.5211,61.8289,61.997,400264.0
2022-04-12 15:30:00,62.69,63.36,62.59,63.07,646458.0,61.997,62.6596,61.8981,62.3728,646458.0
2022-04-13 09:30:00,63.16,64.23,62.89,63.73,851591.0,62.4618,63.52,62.1948,63.0255,851591.0
2022-04-13 10:00:00,63.73,64.47,63.54,64.25,532570.0,63.0255,63.7573,62.8376,63.5397,532570.0
2022-04-13 10:30:00,64.26,64.65,63.99,64.19,335917.0,63.5496,63.9353,63.2826,63.4804,335917.0
2022-04-13 11:00:00,64.2,65.16,64.2,65.01,283069.0,63.4903,64.4397,63.4903,64.2913,283069.0
2022-04-13 11:30:00,65.02,65.17,64.82,64.97,208247.0,64.3012,64.4496,64.1034,64.2518,208247.0
2022-04-13 12:00:00,64.98,65.27,64.74,65.08,184729.0,64.2617,64.5485,64.0243,64.3606,184729.0
2022-04-13 12:30:00,65.09,65.4,65.05,65.28,221824.0,64.3705,64.677,64.3309,64.5584,221824.0
2022-04-13 13:00:00,65.29,65.46,65.14,65.27,188114.0,64.5683,64.7364,64.4199,64.5485,188114.0
2022-04-13 13:30:00,65.27,65.3,64.78,65.04,171551.0,64.5485,64.5781,64.0639,64.321,171551.0
2022-04-13 14:00:00,65.01,65.27,64.95,65.19,178351.0,64.2913,64.5485,64.232,64.4694,178351.0
2022-04-13 14:30:00,65.18,65.5,65.13,65.43,172675.0,64.4595,64.7759,64.41,64.7067,172675.0
2022-04-13 15:00:00,65.44,65.81,65.24,65.79,273176.0,64.7166,65.0825,64.5188,65.0627,273176.0
2022-04-13 15:30:00,65.8,65.99,65.51,65.59,562938.0,65.0726,65.2605,64.7858,64.8649,562938.0
2022-04-14 09:30:00,65.6,65.82,64.52,64.63,1072660.0,64.8748,65.0924,63.8068,63.9155,1072660.0
2022-04-14 10:00:00,64.63,64.85,63.87,64.14,826499.0,63.9155,64.1331,63.1639,63.431,826499.0
2022-04-14 10:30:00,64.13,64.31,63.73,63.99,377664.0,63.4211,63.5991,63.0255,63.2826,377664.0
2022-04-14 11:00:00,63.98,64.35,63.86,64.25,264171.0,63.2727,63.6386,63.1541,63.5397,264171.0
2022-04-14 11:30:00,64.24,64.29,63.67,63.75,273684.0,63.5299,63.5793,62.9662,63.0453,273684.0
2022-04-14 12:00:00,63.73,63.88,63.4,63.44,327420.0,63.0255,63.1738,62.6991,62.7387,327420.0
2022-04-14 12:30:00,63.43,63.52,63.2,63.42,272363.0,62.7288,62.8178,62.5014,62.7189,272363.0
2022-04-14 13:00:00,63.42,63.51,63.3,63.37,271524.0,62.7189,62.8079,62.6002,62.6695,271524.0
2022-04-14 13:30:00,63.37,63.85,63.33,63.84,251370.0,62.6695,63.1442,62.6299,63.1343,251370.0
2022-04-14 14:00:00,63.83,64.01,63.52,63.62,270893.0,63.1244,63.3024,62.8178,62.9167,270893.0
2022-04-14 14:30:00,63.63,63.71,63.03,63.03,256664.0,62.9266,63.0057,62.3332,62.3332,256664.0
2022-04-14 15:00:00,63.04,63.28,62.92,62.94,293533.0,62.3431,62.5805,62.2244,62.2442,293533.0
2022-04-14 15:30:00,62.95,62.98,62.51,62.62,562687.0,62.2541,62.2838,61.819,61.9278,562687.0
2022-04-18 09:30:00,62.17,62.92,61.98,62.34,724755.0,61.4827,62.2244,61.2948,61.6509,724755.0
2022-04-18 10:00:00,62.32,63.55,62.06,63.33,456485.0,61.6311,62.8475,61.374,62.6299,456485.0
2022-04-18 10:30:00,63.35,63.49,62.83,63.01,257013.0,62.6497,62.7881,62.1354,62.3135,257013.0
2022-04-18 11:00:00,62.99,63.19,62.31,62.43,203261.0,62.2937,62.4915,61.6212,61.7399,203261.0
2022-04-18 11:30:00,62.42,62.46,62.08,62.41,111921.0,61.73,61.7695,61.3937,61.7201,111921.0
2022-04-18 12:00:00,62.41,62.41,61.63,61.66,121117.0,61.7201,61.7201,60.9487,60.9784,121117.0
2022-04-18 12:30:00,61.64,61.97,61.61,61.88,88175.0,60.9586,61.285,60.9289,61.1959,88175.0
2022-04-18 13:00:00,61.89,62.31,61.79,62.26,138839.0,61.2058,61.6212,61.1069,61.5717,138839.0
2022-04-18 13:30:00,62.26,63.33,62.23,63.13,360504.0,61.5717,62.6299,61.5421,62.4321,360504.0
2022-04-18 14:00:00,63.13,63.48,62.88,63.23,410092.0,62.4321,62.7783,62.1849,62.531,410092.0
2022-04-18 14:30:00,63.23,63.42,62.9,62.91,360301.0,62.531,62.7189,62.2047,62.2146,360301.0
2022-04-18 15:00:00,62.91,63.02,62.54,62.56,167522.0,62.2146,62.3233,61.8487,61.8684,167522.0
2022-04-18 15:30:00,62.55,62.76,61.95,62.76,526818.0,61.8585,62.0662,61.2652,62.0662,526818.0
2022-04-19 09:30:00,62.43,63.7,62.05,63.68,939279.0,61.7399,62.9958,61.3641,62.976,939279.0
2022-04-19 10:00:00,63.68,64.4,63.56,64.23,349213.0,62.976,63.6881,62.8574,63.52,349213.0
2022-04-19 10:30:00,64.28,64.92,64.25,64.73,274456.0,63.5694,64.2023,63.5397,64.0144,274456.0
2022-04-19 11:00:00,64.75,65.06,64.57,65.03,314266.0,64.0342,64.3408,63.8562,64.3111,314266.0
2022-04-19 11:30:00,65.04,65.3,64.92,65.13,240361.0,64.321,64.5781,64.2023,64.41,240361.0
2022-04-19 12:00:00,65.11,65.11,64.87,64.9,205512.0,64.3902,64.3902,64.1529,64.1826,205512.0
2022-04-19 12:30:00,64.89,65.05,64.74,64.94,143582.0,64.1727,64.3309,64.0243,64.2221,143582.0
2022-04-19 13:00:00,64.95,65.06,64.65,64.67,161258.0,64.232,64.3408,63.9353,63.9551,161258.0
2022-04-19 13:30:00,64.67,65.05,64.65,64.94,168638.0,63.9551,64.3309,63.9353,64.2221,168638.0
2022-04-19 14:00:00,64.94,64.95,64.45,64.69,271649.0,64.2221,64.232,63.7375,63.9749,271649.0
2022-04-19 14:30:00,64.67,64.99,64.59,64.95,257648.0,63.9551,64.2716,63.876,64.232,257648.0
2022-04-19 15:00:00,64.95,65.57,64.86,65.48,372512.0,64.232,64.8452,64.143,64.7562,372512.0
2022-04-19 15:30:00,65.5,65.69,65.15,65.42,602186.0,64.7759,64.9638,64.4298,64.6968,602186.0
2022-04-20 09:30:00,65.81,65.97,64.09,64.29,797099.0,65.0825,65.2407,63.3815,63.5793,797099.0
2022-04-20 10:00:00,64.26,64.61,63.84,64.44,511746.0,63.5496,63.8958,63.1343,63.7276,511746.0
2022-04-20 10:30:00,64.5,64.85,64.24,64.67,324560.0,63.787,64.1331,63.5299,63.9551,324560.0
2022-04-20 11:00:00,64.68,64.68,63.75,63.86,336696.0,63.965,63.965,63.0453,63.1541,336696.0
2022-04-20 11:30:00,63.9,64.28,63.69,63.9,186726.0,63.1936,63.5694,62.9859,63.1936,186726.0
2022-04-20 12:00:00,63.93,64.04,63.31,63.48,243662.0,63.2233,63.3321,62.6101,62.7783,243662.0
2022-04-20 12:30:00,63.51,64.15,63.48,64.01,243849.0,62.8079,63.4409,62.7783,63.3024,243849.0
2022-04-20 13:00:00,63.99,64.38,63.84,64.15,231196.0,63.2826,63.6683,63.1343,63.4409,231196.0
2022-04-20 13:30:00,64.13,64.55,64.03,64.23,110842.0,63.4211,63.8364,63.3222,63.52,110842.0
2022-04-20 14:00:00,64.21,64.34,63.75,63.76,133267.0,63.5002,63.6288,63.0453,63.0552,133267.0
2022-04-20 14:30:00,63.75,63.86,63.11,63.38,259291.0,63.0453,63.1541,62.4123,62.6794,259291.0
2022-04-20 15:00:00,63.38,63.92,63.34,63.74,379231.0,62.6794,63.2134,62.6398,63.0354,379231.0
2022-04-20 15:30:00,63.78,64.19,63.41,63.53,523506.0,63.0749,63.4804,62.709,62.8277,523506.0
2022-04-21 09:30:00,65.06,66.04,64.99,65.33,801474.0,64.3408,65.31,64.2716,64.6078,801474.0
2022-04-21 10:00:00,65.35,65.43,64.52,65.03,398906.0,64.6276,64.7067,63.8068,64.3111,398906.0
2022-04-21 10:30:00,65.04,65.21,64.09,64.34,513574.0,64.321,64.4891,63.3815,63.6288,513574.0
2022-04-21 11:00:00,64.33,64.6,64.1,64.22,429343.0,63.6189,63.8859,63.3914,63.5101,429343.0
2022-04-21 11:30:00,64.2,64.29,63.16,63.16,451135.0,63.4903,63.5793,62.4618,62.4618,451135.0
2022-04-21 12:00:00,63.17,63.36,62.87,62.93,340797.0,62.4717,62.6596,62.175,62.2343,340797.0
2022-04-21 12:30:00,62.95,63.23,62.64,62.69,232241.0,62.2541,62.531,61.9475,61.997,232241.0
2022-04-21 13:00:00,62.65,62.97,62.18,62.93,460129.0,61.9574,62.2739,61.4926,62.2343,460129.0
2022-04-21 13:30:00,62.93,63.04,62.16,62.27,370599.0,62.2343,62.3431,61.4729,61.5816,370599.0
2022-04-21 14:00:00,62.24,62.24,61.54,61.73,351541.0,61.552,61.552,60.8597,61.0476,351541.0
2022-04-21 14:30:00,61.72,62.16,61.15,61.3,378676.0,61.0377,61.4729,60.474,60.6224,378676.0
2022-04-21 15:00:00,61.29,61.41,60.84,61.35,464770.0,60.6125,60.7311,60.1674,60.6718,464770.0
2022-04-21 15:30:00,61.34,61.36,60.59,60.94,809668.0,60.6619,60.6817,59.9202,60.2663,809668.0
2022-04-22 09:30:00,60.99,61.45,60.03,60.44,1138229.0,60.3158,60.7707,59.3664,59.7719,1138229.0
2022-04-22 10:00:00,60.5,61.25,59.73,59.81,903231.0,59.8312,60.5729,59.0697,59.1488,903231.0
2022-04-22 10:30:00,59.79,60.47,59.76,59.98,509291.0,59.1291,59.8015,59.0994,59.317,509291.0
2022-04-22 11:00:00,59.97,60.51,59.74,60.04,425515.0,59.3071,59.8411,59.0796,59.3763,425515.0
2022-04-22 11:30:00,60.04,60.15,59.11,59.12,494300.0,59.3763,59.4851,58.4566,58.4665,494300.0
2022-04-22 12:00:00,59.11,59.33,58.87,59.12,297741.0,58.4566,58.6741,58.2192,58.4665,297741.0
2022-04-22 12:30:00,59.11,59.46,58.87,58.9,269339.0,58.4566,58.8027,58.2192,58.2489,269339.0
2022-04-22 13:00:00,58.94,59.06,58.65,58.77,265966.0,58.2884,58.4071,58.0017,58.1203,265966.0
2022-04-22 13:30:00,58.76,58.85,58.39,58.4,316452.0,58.1104,58.1994,57.7445,57.7544,316452.0
2022-04-22 14:00:00,58.36,58.9,58.23,58.47,470610.0,57.7149,58.2489,57.5863,57.8236,470610.0
2022-04-22 14:30:00,58.48,58.6,57.89,58.1,291862.0,57.8335,57.9522,57.2501,57.4577,291862.0
2022-04-22 15:00:00,58.11,58.74,57.92,58.41,508493.0,57.4676,58.0907,57.2797,57.7643,508493.0
2022-04-22 15:30:00,58.43,59.05,57.59,57.75,1004618.0,57.7841,58.3972,56.9534,57.1116,1004618.0
2022-04-25 09:30:00,57.11,57.8,56.68,56.78,1445606.0,56.4787,57.161,56.0534,56.1523,1445606.0
2022-04-25 10:00:00,56.79,58.13,56.76,58.01,816001.0,56.1622,57.4874,56.1325,57.3687,816001.0
2022-04-25 10:30:00,58.02,58.65,57.42,57.45,740860.0,57.3786,58.0017,56.7852,56.8149,740860.0
2022-04-25 11:00:00,57.44,57.84,56.93,57.26,574297.0,56.805,57.2006,56.3007,56.627,574297.0
2022-04-25 11:30:00,57.32,57.7,56.73,56.92,445252.0,56.6864,57.0622,56.1029,56.2908,445252.0
2022-04-25 12:00:00,56.95,57.89,56.73,57.58,558430.0,56.3204,57.2501,56.1029,56.9435,558430.0
2022-04-25 12:30:00,57.58,58.15,57.47,57.58,398734.0,56.9435,57.5072,56.8347,56.9435,398734.0
2022-04-25 13:00:00,57.59,58.08,57.27,57.92,320313.0,56.9534,57.438,56.6369,57.2797,320313.0
2022-04-25 13:30:00,57.92,58.2,57.55,57.68,269835.0,57.2797,57.5566,56.9138,57.0424,269835.0
2022-04-25 14:00:00,57.68,58.51,57.42,58.47,520080.0,57.0424,57.8632,56.7852,57.8236,520080.0
2022-04-25 14:30:00,58.48,58.88,58.18,58.4,543483.0,57.8335,58.2291,57.5368,57.7544,543483.0
2022-04-25 15:00:00,58.4,58.81,57.64,58.77,718863.0,57.7544,58.1599,57.0028,58.1203,718863.0
2022-04-25 15:30:00,58.74,59.33,58.63,59.23,1100592.0,58.0907,58.6741,57.9819,58.5752,1100592.0
2022-04-26 09:30:00,58.47,58.52,56.82,56.95,1202350.0,57.8236,57.8731,56.1919,56.3204,1202350.0
2022-04-26 10:00:00,56.94,57.0,56.07,56.44,626782.0,56.3106,56.3699,55.4502,55.8161,626782.0
2022-04-26 10:30:00,56.45,56.51,55.81,55.9,564717.0,55.826,55.8853,55.193,55.2821,564717.0
2022-04-26 11:00:00,55.87,56.06,55.51,55.87,450333.0,55.2524,55.4403,54.8964,55.2524,450333.0
2022-04-26 11:30:00,55.85,56.09,55.44,55.48,386716.0,55.2326,55.47,54.8271,54.8667,386716.0
2022-04-26 12:00:00,55.51,56.49,55.5,56.42,393546.0,54.8964,55.8655,54.8865,55.7963,393546.0
2022-04-26 12:30:00,56.38,56.59,55.98,56.49,359937.0,55.7567,55.9644,55.3612,55.8655,359937.0
2022-04-26 13:00:00,56.5,56.51,55.48,55.55,238109.0,55.8754,55.8853,54.8667,54.9359,238109.0
2022-04-26 13:30:00,55.53,55.97,55.46,55.66,208493.0,54.9161,55.3513,54.8469,55.0447,208493.0
2022-04-26 14:00:00,55.66,56.22,55.52,56.11,262260.0,55.0447,55.5985,54.9063,55.4897,262260.0
2022-04-26 14:30:00,56.06,56.36,55.73,56.32,432634.0,55.4403,55.737,55.1139,55.6974,432634.0
2022-04-26 15:00:00,56.3,56.45,55.14,55.25,490495.0,55.6776,55.826,54.5305,54.6392,490495.0
2022-04-26 15:30:00,55.25,55.44,54.64,54.64,1058811.0,54.6392,54.8271,54.036,54.036,1058811.0
2022-04-27 09:30:00,54.75,56.71,54.67,56.08,1171905.0,54.1448,56.0831,54.0656,55.4601,1171905.0
2022-04-27 10:00:00,56.07,56.43,54.12,54.25,1100777.0,55.4502,55.8062,53.5217,53.6503,1100777.0
2022-04-27 10:30:00,54.26,55.58,54.0,54.98,1000394.0,53.6602,54.9656,53.4031,54.3722,1000394.0
2022-04-27 11:00:00,54.98,55.78,54.96,55.47,783106.0,54.3722,55.1634,54.3524,54.8568,783106.0
2022-04-27 11:30:00,55.55,55.96,55.07,55.29,497003.0,54.9359,55.3414,54.4612,54.6788,497003.0
2022-04-27 12:00:00,55.26,56.41,54.93,56.34,495733.0,54.6491,55.7864,54.3228,55.7172,495733.0
2022-04-27 12:30:00,56.37,56.51,55.97,56.12,406793.0,55.7469,55.8853,55.3513,55.4996,406793.0
2022-04-27 13:00:00,56.16,56.29,55.29,55.99,765275.0,55.5392,55.6677,54.6788,55.3711,765275.0
2022-04-27 13:30:00,55.98,56.05,55.52,55.99,491465.0,55.3612,55.4304,54.9063,55.3711,491465.0
2022-04-27 14:00:00,55.99,56.05,55.44,55.52,289508.0,55.3711,55.4304,54.8271,54.9063,289508.0
2022-04-27 14:30:00,55.5,55.94,54.85,54.97,564328.0,54.8865,55.3216,54.2437,54.3623,564328.0
2022-04-27 15:00:00,54.97,55.11,54.55,54.81,448865.0,54.3623,54.5008,53.947,54.2041,448865.0
2022-04-27 15:30:00,54.81,55.04,54.39,54.58,762804.0,54.2041,54.4316,53.7887,53.9766,762804.0
2022-04-28 09:30:00,56.36,56.93,55.38,55.72,1676935.0,55.737,56.3007,54.7678,55.104,1676935.0
2022-04-28 10:00:00,55.7,56.14,55.12,55.14,963937.0,55.0843,55.5194,54.5107,54.5305,963937.0
2022-04-28 10:30:00,55.13,55.57,54.87,55.45,570746.0,54.5206,54.9557,54.2634,54.837,570746.0
2022-04-28 11:00:00,55.47,56.36,55.37,56.05,484055.0,54.8568,55.737,54.7579,55.4304,484055.0
2022-04-28 11:30:00,56.06,56.35,55.51,55.75,320430.0,55.4403,55.7271,54.8964,55.1337,320430.0
2022-04-28 12:00:00,55.73,56.72,55.56,56.71,401654.0,55.1139,56.093,54.9458,56.0831,401654.0
2022-04-28 12:30:00,56.72,57.7,56.67,57.58,789360.0,56.093,57.0622,56.0435,56.9435,789360.0
2022-04-28 13:00:00,57.6,58.19,57.46,57.99,633789.0,56.9633,57.5467,56.8248,57.3489,633789.0
2022-04-28 13:30:00,58.01,58.37,57.82,58.34,534300.0,57.3687,57.7247,57.1808,57.6951,534300.0
2022-04-28 14:00:00,58.34,58.45,58.15,58.42,459811.0,57.6951,57.8039,57.5072,57.7742,459811.0
2022-04-28 14:30:00,58.44,58.98,58.31,58.77,466014.0,57.794,58.328,57.6654,58.1203,466014.0
2022-04-28 15:00:00,58.73,59.12,58.57,58.8,376333.0,58.0808,58.4665,57.9225,58.15,376333.0
2022-04-28 15:30:00,58.79,58.84,58.05,58.45,792549.0,58.1401,58.1896,57.4083,57.8039,792549.0
2022-04-29 09:30:00,56.95,58.2,56.42,58.07,1881521.0,56.3204,57.5566,55.7963,57.4281,1881521.0
2022-04-29 10:00:00,58.12,58.16,56.33,56.44,936483.0,57.4775,57.5171,55.7073,55.8161,936483.0
2022-04-29 10:30:00,56.44,56.63,55.9,56.27,670080.0,55.8161,56.004,55.2821,55.648,670080.0
2022-04-29 11:00:00,56.27,56.48,55.8,56.2,461850.0,55.648,55.8556,55.1832,55.5787,461850.0
2022-04-29 11:30:00,56.19,56.64,55.94,55.95,427770.0,55.5688,56.0139,55.3216,55.3315,427770.0
2022-04-29 12:00:00,55.99,56.01,55.39,55.47,394246.0,55.3711,55.3908,54.7777,54.8568,394246.0
2022-04-29 12:30:00,55.46,55.5,54.97,55.1,400839.0,54.8469,54.8865,54.3623,54.4909,400839.0
2022-04-29 13:00:00,55.08,55.6,55.03,55.34,426673.0,54.4711,54.9854,54.4217,54.7282,426673.0
2022-04-29 13:30:00,55.33,55.64,54.91,54.94,271704.0,54.7184,55.0249,54.303,54.3327,271704.0
2022-04-29 14:00:00,54.97,55.08,54.57,54.62,305207.0,54.3623,54.4711,53.9668,54.0162,305207.0
2022-04-29 14:30:00,54.61,54.77,54.08,54.36,343317.0,54.0063,54.1645,53.4822,53.7591,343317.0
2022-04-29 15:00:00,54.36,54.43,53.89,53.9,521777.0,53.7591,53.8283,53.2943,53.3042,521777.0
2022-04-29 15:30:00,53.9,54.21,53.01,53.21,1663649.0,53.3042,53.6107,52.424,52.6218,1663649.0
2022-05-02 09:30:00,53.06,54.17,52.26,53.85,1700364.0,52.4734,53.5712,51.6823,53.2547,1700364.0
2022-05-02 10:00:00,53.78,54.33,52.82,54.23,2192135.0,53.1855,53.7294,52.2361,53.6305,2192135.0
2022-05-02 10:30:00,54.25,54.74,53.52,53.62,1239408.0,53.6503,54.1349,52.9284,53.0273,1239408.0
2022-05-02 11:00:00,53.62,53.86,52.99,53.29,844894.0,53.0273,53.2646,52.4042,52.7009,844894.0
2022-05-02 11:30:00,53.29,53.67,52.93,53.6,829620.0,52.7009,53.0767,52.3449,53.0075,829620.0
2022-05-02 12:00:00,53.6,54.01,53.0,53.7,510675.0,53.0075,53.4129,52.4141,53.1064,510675.0
2022-05-02 12:30:00,53.7,53.93,52.73,52.83,625655.0,53.1064,53.3338,52.1471,52.246,625655.0
2022-05-02 13:00:00,52.83,53.07,52.55,52.7,587556.0,52.246,52.4833,51.9691,52.1174,587556.0
2022-05-02 13:30:00,52.7,52.95,52.23,52.6,531028.0,52.1174,52.3647,51.6526,52.0185,531028.0
2022-05-02 14:00:00,52.59,53.0,52.1,52.29,427948.0,52.0086,52.4141,51.5241,51.712,427948.0
2022-05-02 14:30:00,52.28,52.91,51.99,52.49,619026.0,51.7021,52.3251,51.4153,51.9097,619026.0
2022-05-02 15:00:00,52.48,54.35,52.45,54.12,1135497.0,51.8999,53.7492,51.8702,53.5217,1135497.0
2022-05-02 15:30:00,54.14,55.06,54.04,54.96,2122575.0,53.5415,54.4513,53.4426,54.3524,2122575.0
2022-05-03 09:30:00,54.98,55.33,54.13,55.32,1350036.0,54.3722,54.7184,53.5316,54.7085,1350036.0
2022-05-03 10:00:00,55.33,55.66,54.49,54.98,898232.0,54.7184,55.0447,53.8876,54.3722,898232.0
2022-05-03 10:30:00,55.01,55.29,54.19,54.63,422572.0,54.4019,54.6788,53.591,54.0261,422572.0
2022-05-03 11:00:00,54.61,55.6,54.39,55.32,582407.0,54.0063,54.9854,53.7887,54.7085,582407.0
2022-05-03 11:30:00,55.36,55.56,55.01,55.27,332312.0,54.748,54.9458,54.4019,54.659,332312.0
2022-05-03 12:00:00,55.28,55.58,54.62,54.86,350962.0,54.6689,54.9656,54.0162,54.2535,350962.0
2022-05-03 12:30:00,54.85,55.23,54.69,55.08,243428.0,54.2437,54.6195,54.0854,54.4711,243428.0
2022-05-03 13:00:00,55.12,55.78,55.04,55.49,232289.0,54.5107,55.1634,54.4316,54.8766,232289.0
2022-05-03 13:30:00,55.53,55.9,55.45,55.53,173188.0,54.9161,55.2821,54.837,54.9161,173188.0
2022-05-03 14:00:00,55.53,55.55,54.63,54.66,286506.0,54.9161,54.9359,54.0261,54.0558,286506.0
2022-05-03 14:30:00,54.68,55.43,54.35,55.38,460900.0,54.0755,54.8172,53.7492,54.7678,460900.0
2022-05-03 15:00:00,55.39,55.53,54.87,55.13,451442.0,54.7777,54.9161,54.2634,54.5206,451442.0
2022-05-03 15:30:00,55.12,55.33,54.55,55.15,884150.0,54.5107,54.7184,53.947,54.5403,884150.0
2022-05-04 09:30:00,55.29,55.33,54.51,54.54,1006830.0,54.6788,54.7184,53.9074,53.9371,1006830.0
2022-05-04 10:00:00,54.5,54.6,53.81,54.04,637471.0,53.8975,53.9964,53.2152,53.4426,637471.0
2022-05-04 10:30:00,54.07,54.22,53.69,53.83,405382.0,53.4723,53.6206,53.0965,53.2349,405382.0
2022-05-04 11:00:00,53.82,53.86,53.43,53.61,283578.0,53.225,53.2646,52.8394,53.0174,283578.0
2022-05-04 11:30:00,53.61,54.19,53.4,54.05,204968.0,53.0174,53.591,52.8097,53.4525,204968.0
2022-05-04 12:00:00,54.06,54.9,53.96,54.88,385841.0,53.4624,54.2931,53.3635,54.2733,385841.0
2022-05-04 12:30:00,54.87,55.24,54.75,55.23,436356.0,54.2634,54.6293,54.1448,54.6195,436356.0
2022-05-04 13:00:00,55.24,55.46,54.97,55.19,388977.0,54.6293,54.8469,54.3623,54.5799,388977.0
2022-05-04 13:30:00,55.2,55.82,55.13,55.6,426550.0,54.5898,55.2029,54.5206,54.9854,426550.0
2022-05-04 14:00:00,55.59,56.32,54.51,55.47,1668692.0,54.9755,55.6974,53.9074,54.8568,1668692.0
2022-05-04 14:30:00,55.47,57.37,53.88,57.22,2487408.0,54.8568,56.7358,53.2844,56.5875,2487408.0
2022-05-04 15:00:00,57.25,58.33,56.99,58.28,1354431.0,56.6171,57.6852,56.36,57.6357,1354431.0
2022-05-04 15:30:00,58.32,59.06,58.29,58.85,1394457.0,57.6753,58.4071,57.6456,58.1994,1394457.0
2022-05-05 09:30:00,57.21,57.27,55.61,55.77,1167132.0,56.5776,56.6369,54.9953,55.1535,1167132.0
2022-05-05 10:00:00,55.77,55.78,54.31,54.38,1352767.0,55.1535,55.1634,53.7096,53.7789,1352767.0
2022-05-05 10:30:00,54.34,54.48,53.63,54.11,981056.0,53.7393,53.8778,53.0371,53.5118,981056.0
2022-05-05 11:00:00,54.08,54.15,53.17,53.54,837391.0,53.4822,53.5514,52.5822,52.9481,837391.0
2022-05-05 11:30:00,53.51,54.11,52.87,52.88,560666.0,52.9185,53.5118,52.2855,52.2954,560666.0
2022-05-05 12:00:00,52.88,53.71,52.51,53.42,419075.0,52.2954,53.1163,51.9295,52.8295,419075.0
2022-05-05 12:30:00,53.36,53.62,52.76,53.44,326258.0,52.7701,53.0273,52.1768,52.8492,326258.0
2022-05-05 13:00:00,53.43,53.96,53.16,53.38,352263.0,52.8394,53.3635,52.5723,52.7899,352263.0
2022-05-05 13:30:00,53.39,53.69,52.69,52.83,311557.0,52.7998,53.0965,52.1075,52.246,311557.0
2022-05-05 14:00:00,52.84,53.34,52.41,52.41,268669.0,52.2559,52.7504,51.8306,51.8306,268669.0
2022-05-05 14:30:00,52.42,53.16,52.37,52.67,265489.0,51.8405,52.5723,51.7911,52.0878,265489.0
2022-05-05 15:00:00,52.69,52.78,51.77,51.86,527147.0,52.1075,52.1965,51.1977,51.2867,527147.0
2022-05-05 15:30:00,51.84,53.18,51.69,53.02,1202050.0,51.2669,52.5921,51.1186,52.4339,1202050.0
2022-05-06 09:30:00,52.2,52.46,50.23,50.45,1523120.0,51.623,51.8801,49.6747,49.8923,1523120.0
2022-05-06 10:00:00,50.49,52.85,50.41,51.82,1573181.0,49.9319,52.2658,49.8527,51.2472,1573181.0
2022-05-06 10:30:00,51.84,53.1,51.19,52.87,1153165.0,51.2669,52.513,50.6241,52.2855,1153165.0
2022-05-06 11:00:00,52.87,53.59,52.19,53.23,745959.0,52.2855,52.9976,51.6131,52.6416,745959.0
2022-05-06 11:30:00,53.25,53.33,51.7,51.82,465134.0,52.6613,52.7405,51.1285,51.2472,465134.0
2022-05-06 12:00:00,51.8,52.92,51.71,52.48,615883.0,51.2274,52.335,51.1384,51.8999,615883.0
2022-05-06 12:30:00,52.5,53.07,52.1,53.04,477692.0,51.9196,52.4833,51.5241,52.4537,477692.0
2022-05-06 13:00:00,53.06,53.16,52.07,52.38,387094.0,52.4734,52.5723,51.4944,51.801,387094.0
2022-05-06 13:30:00,52.35,52.59,51.55,51.58,331251.0,51.7713,52.0086,50.9801,51.0098,331251.0
2022-05-06 14:00:00,51.59,51.83,51.16,51.35,340924.0,51.0197,51.257,50.5945,50.7824,340924.0
2022-05-06 14:30:00,51.32,51.77,50.95,51.15,386053.0,50.7527,51.1977,50.3868,50.5846,386053.0
2022-05-06 15:00:00,51.13,51.3,50.63,50.99,659459.0,50.5648,50.7329,50.0703,50.4263,659459.0
2022-05-06 15:30:00,50.99,52.15,50.97,51.69,1395650.0,50.4263,51.5735,50.4066,51.1186,1395650.0
2022-05-09 09:30:00,49.72,50.53,49.43,49.68,1695121.0,49.1704,49.9714,48.8836,49.1308,1695121.0
2022-05-09 10:00:00,49.68,49.77,48.82,48.84,1003222.0,49.1308,49.2198,48.2803,48.3001,1003222.0
2022-05-09 10:30:00,48.82,49.04,48.38,48.46,584892.0,48.2803,48.4979,47.8452,47.9243,584892.0
2022-05-09 11:00:00,48.44,48.68,48.17,48.25,421728.0,47.9045,48.1419,47.6375,47.7166,421728.0
2022-05-09 11:30:00,48.24,48.9,47.94,48.66,370915.0,47.7067,48.3594,47.41,48.1221,370915.0
2022-05-09 12:00:00,48.63,49.4,48.24,49.08,340205.0,48.0924,48.8539,47.7067,48.5374,340205.0
2022-05-09 12:30:00,49.04,49.31,48.33,48.34,264259.0,48.4979,48.7649,47.7957,47.8056,264259.0
2022-05-09 13:00:00,48.34,48.68,48.18,48.59,415828.0,47.8056,48.1419,47.6474,48.0529,415828.0
2022-05-09 13:30:00,48.6,48.7,47.85,48.09,535650.0,48.0628,48.1616,47.321,47.5584,535650.0
2022-05-09 14:00:00,48.09,48.4,47.84,47.95,349024.0,47.5584,47.865,47.3112,47.4199,349024.0
2022-05-09 14:30:00,47.92,48.44,47.72,48.38,639252.0,47.3903,47.9045,47.1925,47.8452,639252.0
2022-05-09 15:00:00,48.38,48.74,47.79,47.89,724750.0,47.8452,48.2012,47.2617,47.3606,724750.0
2022-05-09 15:30:00,47.9,47.93,47.1,47.59,1147253.0,47.3705,47.4002,46.5793,47.0639,1147253.0
2022-05-10 09:30:00,49.93,50.31,48.68,49.67,1645211.0,49.378,49.7538,48.1419,49.1209,1645211.0
2022-05-10 10:00:00,49.66,50.23,49.17,49.37,1088632.0,49.111,49.6747,48.6264,48.8242,1088632.0
2022-05-10 10:30:00,49.4,49.57,48.05,48.2,867963.0,48.8539,49.022,47.5188,47.6672,867963.0
2022-05-10 11:00:00,48.14,48.44,47.39,47.83,1203631.0,47.6078,47.9045,46.8661,47.3013,1203631.0
2022-05-10 11:30:00,47.85,48.5,47.5,48.13,884232.0,47.321,47.9639,46.9749,47.5979,884232.0
2022-05-10 12:00:00,48.15,48.53,47.85,47.97,712662.0,47.6177,47.9935,47.321,47.4397,712662.0
2022-05-10 12:30:00,47.98,48.45,47.56,47.87,621093.0,47.4496,47.9144,47.0342,47.3408,621093.0
2022-05-10 13:00:00,47.86,48.8,47.78,48.76,624285.0,47.3309,48.2605,47.2518,48.221,624285.0
2022-05-10 13:30:00,48.77,50.06,48.77,50.06,997913.0,48.2309,49.5066,48.2309,49.5066,997913.0
2022-05-10 14:00:00,50.08,50.1,49.13,49.39,739230.0,49.5264,49.5462,48.5869,48.844,739230.0
2022-05-10 14:30:00,49.4,49.9,49.22,49.62,908589.0,48.8539,49.3484,48.6759,49.0715,908589.0
2022-05-10 15:00:00,49.63,50.03,48.98,49.12,1063513.0,49.0814,49.4769,48.4385,48.577,1063513.0
2022-05-10 15:30:00,49.14,49.14,48.52,48.74,1427547.0,48.5968,48.5968,47.9836,48.2012,1427547.0
2022-05-11 09:30:00,47.97,49.8,47.18,49.06,2916518.0,47.4397,49.2495,46.6584,48.5177,2916518.0
2022-05-11 10:00:00,49.06,49.41,48.09,49.02,1324667.0,48.5177,48.8638,47.5584,48.4781,1324667.0
2022-05-11 10:30:00,49.02,49.3,48.21,48.48,658775.0,48.4781,48.755,47.6771,47.9441,658775.0
2022-05-11 11:00:00,48.45,48.58,47.76,48.53,665592.0,47.9144,48.043,47.232,47.9935,665592.0
2022-05-11 11:30:00,48.55,49.11,48.17,48.28,582250.0,48.0133,48.5671,47.6375,47.7463,582250.0
2022-05-11 12:00:00,48.28,48.46,47.62,47.65,458568.0,47.7463,47.9243,47.0936,47.1233,458568.0
2022-05-11 12:30:00,47.65,47.94,47.04,47.11,600102.0,47.1233,47.41,46.52,46.5892,600102.0
2022-05-11 13:00:00,47.11,47.16,46.65,46.76,658642.0,46.5892,46.6387,46.1343,46.2431,658642.0
2022-05-11 13:30:00,46.74,46.97,46.06,46.1,660615.0,46.2233,46.4508,45.5508,45.5904,660615.0
2022-05-11 14:00:00,46.09,47.03,46.09,46.66,664203.0,45.5805,46.5101,45.5805,46.1442,664203.0
2022-05-11 14:30:00,46.7,47.34,46.32,46.4,697212.0,46.1838,46.8167,45.808,45.8871,697212.0
2022-05-11 15:00:00,46.4,46.48,45.94,46.17,607350.0,45.8871,45.9662,45.4322,45.6596,607350.0
2022-05-11 15:30:00,46.17,46.35,45.56,45.82,1125183.0,45.6596,45.8376,45.0564,45.3135,1125183.0
2022-05-12 09:30:00,44.43,45.31,43.68,44.46,2047364.0,43.9388,44.8091,43.1971,43.9685,2047364.0
2022-05-12 10:00:00,44.45,46.38,44.07,45.89,1607240.0,43.9586,45.8673,43.5828,45.3827,1607240.0
2022-05-12 10:30:00,45.91,46.68,45.39,46.6,944294.0,45.4025,46.164,44.8882,46.0849,944294.0
2022-05-12 11:00:00,46.61,47.05,46.19,46.32,737695.0,46.0947,46.5299,45.6794,45.808,737695.0
2022-05-12 11:30:00,46.33,46.43,44.85,44.86,893034.0,45.8178,45.9167,44.3542,44.3641,893034.0
2022-05-12 12:00:00,44.85,45.42,44.59,45.33,623573.0,44.3542,44.9179,44.0971,44.8289,623573.0
2022-05-12 12:30:00,45.31,45.9,45.14,45.33,989392.0,44.8091,45.3926,44.641,44.8289,989392.0
2022-05-12 13:00:00,45.31,45.57,44.72,44.95,387481.0,44.8091,45.0662,44.2256,44.4531,387481.0
2022-05-12 13:30:00,44.93,45.08,43.88,44.04,353109.0,44.4333,44.5817,43.3949,43.5532,353109.0
2022-05-12 14:00:00,44.01,44.37,43.79,44.17,256815.0,43.5235,43.8795,43.3059,43.6817,256815.0
2022-05-12 14:30:00,44.15,44.22,43.66,43.86,425386.0,43.6619,43.7312,43.1774,43.3751,425386.0
2022-05-12 15:00:00,43.87,45.24,43.81,44.64,730669.0,43.385,44.7399,43.3257,44.1465,730669.0
2022-05-12 15:30:00,44.64,45.67,44.63,45.62,1394871.0,44.1465,45.1651,44.1366,45.1157,1394871.0
2022-05-13 09:30:00,47.04,48.14,46.51,47.87,1419924.0,46.52,47.6078,45.9959,47.3408,1419924.0
2022-05-13 10:00:00,47.89,48.61,47.85,48.47,718112.0,47.3606,48.0726,47.321,47.9342,718112.0
2022-05-13 10:30:00,48.48,48.63,48.08,48.49,444429.0,47.9441,48.0924,47.5485,47.954,444429.0
2022-05-13 11:00:00,48.48,48.74,48.22,48.71,292324.0,47.9441,48.2012,47.687,48.1715,292324.0
2022-05-13 11:30:00,48.71,48.82,48.5,48.74,170049.0,48.1715,48.2803,47.9639,48.2012,170049.0
2022-05-13 12:00:00,48.78,49.29,48.72,49.04,331024.0,48.2408,48.7451,48.1814,48.4979,331024.0
2022-05-13 12:30:00,49.07,49.25,48.64,48.93,259392.0,48.5276,48.7056,48.1023,48.3891,259392.0
2022-05-13 13:00:00,48.97,49.04,48.62,48.77,173101.0,48.4287,48.4979,48.0825,48.2309,173101.0
2022-05-13 13:30:00,48.78,48.87,48.25,48.33,278495.0,48.2408,48.3298,47.7166,47.7957,278495.0
2022-05-13 14:00:00,48.33,48.34,47.69,47.9,308442.0,47.7957,47.8056,47.1628,47.3705,308442.0
2022-05-13 14:30:00,47.93,48.7,47.93,48.68,326599.0,47.4002,48.1616,47.4002,48.1419,326599.0
2022-05-13 15:00:00,48.69,49.25,48.59,49.24,334398.0,48.1518,48.7056,48.0529,48.6957,334398.0
2022-05-13 15:30:00,49.24,49.31,48.44,48.96,903519.0,48.6957,48.7649,47.9045,48.4188,903519.0
2022-05-16 09:30:00,48.37,48.74,47.64,47.9,1179057.0,47.8353,48.2012,47.1134,47.3705,1179057.0
2022-05-16 10:00:00,47.86,48.87,47.53,48.8,641088.0,47.3309,48.3298,47.0046,48.2605,641088.0
2022-05-16 10:30:00,48.79,48.85,47.55,47.56,405007.0,48.2507,48.31,47.0244,47.0342,405007.0
2022-05-16 11:00:00,47.55,48.03,47.42,47.76,448691.0,47.0244,47.4991,46.8958,47.232,448691.0
2022-05-16 11:30:00,47.74,48.56,47.48,48.45,367585.0,47.2123,48.0232,46.9551,47.9144,367585.0
2022-05-16 12:00:00,48.49,48.67,47.95,48.12,249878.0,47.954,48.132,47.4199,47.5881,249878.0
2022-05-16 12:30:00,48.05,48.28,47.72,47.81,215024.0,47.5188,47.7463,47.1925,47.2815,215024.0
2022-05-16 13:00:00,47.77,48.49,47.64,48.46,269360.0,47.2419,47.954,47.1134,47.9243,269360.0
2022-05-16 13:30:00,48.45,48.69,48.35,48.49,156282.0,47.9144,48.1518,47.8155,47.954,156282.0
2022-05-16 14:00:00,48.49,48.93,48.28,48.92,278790.0,47.954,48.3891,47.7463,48.3792,278790.0
2022-05-16 14:30:00,48.9,49.07,48.57,48.73,302053.0,48.3594,48.5276,48.0331,48.1913,302053.0
2022-05-16 15:00:00,48.76,48.81,48.0,48.12,289101.0,48.221,48.2704,47.4694,47.5881,289101.0
2022-05-16 15:30:00,48.13,48.19,47.59,47.88,591222.0,47.5979,47.6573,47.0639,47.3507,591222.0
2022-05-17 09:30:00,49.75,50.11,49.31,49.4,950124.0,49.2,49.5561,48.7649,48.8539,950124.0
2022-05-17 10:00:00,49.42,49.78,49.1,49.11,424123.0,48.8737,49.2297,48.5572,48.5671,424123.0
2022-05-17 10:30:00,49.11,49.26,48.52,48.77,483523.0,48.5671,48.7155,47.9836,48.2309,483523.0
2022-05-17 11:00:00,48.77,49.38,48.69,49.36,320610.0,48.2309,48.8341,48.1518,48.8143,320610.0
2022-05-17 11:30:00,49.39,49.75,49.38,49.56,211603.0,48.844,49.2,48.8341,49.0121,211603.0
2022-05-17 12:00:00,49.56,49.68,49.28,49.63,165313.0,49.0121,49.1308,48.7352,49.0814,165313.0
2022-05-17 12:30:00,49.58,49.84,49.52,49.57,135753.0,49.0319,49.289,48.9726,49.022,135753.0
2022-05-17 13:00:00,49.56,49.9,49.33,49.73,116984.0,49.0121,49.3484,48.7847,49.1803,116984.0
2022-05-17 13:30:00,49.75,49.88,49.65,49.67,119169.0,49.2,49.3286,49.1011,49.1209,119169.0
2022-05-17 14:00:00,49.72,50.1,48.84,49.21,584298.0,49.1704,49.5462,48.3001,48.666,584298.0
2022-05-17 14:30:00,49.19,50.19,48.94,49.96,628646.0,48.6462,49.6352,48.399,49.4077,628646.0
2022-05-17 15:00:00,49.95,50.4,49.95,50.32,432909.0,49.3978,49.8429,49.3978,49.7637,432909.0
2022-05-17 15:30:00,50.32,50.44,49.93,50.33,597447.0,49.7637,49.8824,49.378,49.7736,597447.0
2022-05-18 09:30:00,48.76,49.02,48.15,48.22,751340.0,48.221,48.4781,47.6177,47.687,751340.0
2022-05-18 10:00:00,48.23,48.7,48.19,48.21,387908.0,47.6968,48.1616,47.6573,47.6771,387908.0
2022-05-18 10:30:00,48.2,48.36,47.91,48.24,229240.0,47.6672,47.8254,47.3804,47.7067,229240.0
2022-05-18 11:00:00,48.25,48.25,46.94,46.99,454232.0,47.7166,47.7166,46.4211,46.4705,454232.0
2022-05-18 11:30:00,47.01,47.31,46.74,46.78,359213.0,46.4903,46.787,46.2233,46.2629,359213.0
2022-05-18 12:00:00,46.78,46.86,46.29,46.45,225525.0,46.2629,46.342,45.7783,45.9365,225525.0
2022-05-18 12:30:00,46.43,46.9,46.33,46.88,193913.0,45.9167,46.3815,45.8178,46.3618,193913.0
2022-05-18 13:00:00,46.89,46.9,45.89,46.01,384947.0,46.3717,46.3815,45.3827,45.5014,384947.0
2022-05-18 13:30:00,45.98,46.17,45.48,45.62,265965.0,45.4717,45.6596,44.9772,45.1157,265965.0
2022-05-18 14:00:00,45.63,45.88,45.52,45.78,247839.0,45.1256,45.3728,45.0168,45.2739,247839.0
2022-05-18 14:30:00,45.77,45.86,45.18,45.25,221059.0,45.264,45.353,44.6806,44.7498,221059.0
2022-05-18 15:00:00,45.23,45.64,45.08,45.16,343565.0,44.73,45.1355,44.5817,44.6608,343565.0
2022-05-18 15:30:00,45.14,45.66,44.95,45.37,786002.0,44.641,45.1553,44.4531,44.8685,786002.0
2022-05-19 09:30:00,44.73,45.63,44.24,44.99,2341640.0,44.2355,45.1256,43.7509,44.4927,2341640.0
2022-05-19 10:00:00,44.98,45.84,44.9,45.1,650837.0,44.4828,45.3333,44.4037,44.6014,650837.0
2022-05-19 10:30:00,45.11,45.63,44.81,45.39,415300.0,44.6113,45.1256,44.3146,44.8882,415300.0
2022-05-19 11:00:00,45.41,45.72,45.06,45.37,370276.0,44.908,45.2146,44.5619,44.8685,370276.0
2022-05-19 11:30:00,45.38,46.36,45.38,46.05,386351.0,44.8783,45.8475,44.8783,45.5409,386351.0
2022-05-19 12:00:00,46.02,46.23,45.61,45.93,201180.0,45.5113,45.7189,45.1058,45.4223,201180.0
2022-05-19 12:30:00,45.92,45.95,44.95,45.26,259837.0,45.4124,45.442,44.4531,44.7597,259837.0
2022-05-19 13:00:00,45.28,45.43,44.66,45.01,278711.0,44.7795,44.9278,44.1663,44.5124,278711.0
2022-05-19 13:30:00,45.02,45.7,44.69,45.6,313347.0,44.5223,45.1948,44.196,45.0959,313347.0
2022-05-19 14:00:00,45.63,45.63,45.07,45.33,182177.0,45.1256,45.1256,44.5718,44.8289,182177.0
2022-05-19 14:30:00,45.32,46.06,45.23,45.88,278735.0,44.819,45.5508,44.73,45.3728,278735.0
2022-05-19 15:00:00,45.85,46.17,44.94,44.97,414217.0,45.3432,45.6596,44.4432,44.4729,414217.0
2022-05-19 15:30:00,44.94,45.33,44.72,44.86,808907.0,44.4432,44.8289,44.2256,44.3641,808907.0
2022-05-20 09:30:00,45.97,46.17,45.38,45.76,825728.0,45.4618,45.6596,44.8783,45.2541,825728.0
2022-05-20 10:00:00,45.75,45.87,44.86,45.38,526855.0,45.2443,45.3629,44.3641,44.8783,526855.0
2022-05-20 10:30:00,45.28,45.42,44.24,44.28,246378.0,44.7795,44.9179,43.7509,43.7905,246378.0
2022-05-20 11:00:00,44.29,44.41,43.62,44.0,369661.0,43.8004,43.9191,43.1378,43.5136,369661.0
2022-05-20 11:30:00,43.99,44.21,43.78,43.81,321977.0,43.5037,43.7213,43.296,43.3257,321977.0
2022-05-20 12:00:00,43.78,43.85,42.98,43.1,419627.0,43.296,43.3653,42.5049,42.6236,419627.0
2022-05-20 12:30:00,43.07,43.22,42.27,42.59,613482.0,42.5939,42.7422,41.8027,42.1192,613482.0
2022-05-20 13:00:00,42.6,42.64,41.99,42.01,357460.0,42.1291,42.1686,41.5258,41.5456,357460.0
2022-05-20 13:30:00,41.98,43.04,41.96,42.85,590229.0,41.5159,42.5642,41.4962,42.3763,590229.0
2022-05-20 14:00:00,42.85,42.9,42.26,42.47,408835.0,42.3763,42.4258,41.7928,42.0005,408835.0
2022-05-20 14:30:00,42.42,43.08,42.16,42.69,385196.0,41.9511,42.6038,41.6939,42.2181,385196.0
2022-05-20 15:00:00,42.69,43.35,42.38,43.34,444642.0,42.2181,42.8708,41.9115,42.8609,444642.0
2022-05-20 15:30:00,43.35,44.63,43.13,44.54,1036518.0,42.8708,44.1366,42.6532,44.0476,1036518.0
2022-05-23 09:30:00,44.92,45.59,44.42,44.67,1760794.0,44.4234,45.086,43.929,44.1762,1760794.0
2022-05-23 10:00:00,44.68,45.01,44.15,45.0,705718.0,44.1861,44.5124,43.6619,44.5025,705718.0
2022-05-23 10:30:00,45.0,45.34,44.57,44.85,438667.0,44.5025,44.8388,44.0773,44.3542,438667.0
2022-05-23 11:00:00,44.88,45.52,44.75,45.42,391272.0,44.3839,45.0168,44.2553,44.9179,391272.0
2022-05-23 11:30:00,45.46,45.89,45.39,45.71,290202.0,44.9575,45.3827,44.8882,45.2047,290202.0
2022-05-23 12:00:00,45.69,46.16,45.61,45.83,246376.0,45.1849,45.6497,45.1058,45.3234,246376.0
2022-05-23 12:30:00,45.89,45.96,45.51,45.66,199370.0,45.3827,45.4519,45.0069,45.1553,199370.0
2022-05-23 13:00:00,45.66,45.67,45.16,45.43,304153.0,45.1553,45.1651,44.6608,44.9278,304153.0
2022-05-23 13:30:00,45.43,45.9,45.32,45.79,152903.0,44.9278,45.3926,44.819,45.2838,152903.0
2022-05-23 14:00:00,45.8,46.08,45.64,45.89,160908.0,45.2937,45.5706,45.1355,45.3827,160908.0
2022-05-23 14:30:00,45.89,46.17,45.69,45.74,172103.0,45.3827,45.6596,45.1849,45.2344,172103.0
2022-05-23 15:00:00,45.73,46.02,45.55,45.68,170403.0,45.2245,45.5113,45.0465,45.175,170403.0
2022-05-23 15:30:00,45.67,46.09,45.46,46.0,391686.0,45.1651,45.5805,44.9575,45.4915,391686.0
2022-05-24 09:30:00,44.36,44.59,43.3,43.3,782199.0,43.8696,44.0971,42.8213,42.8213,782199.0
2022-05-24 10:00:00,43.31,43.31,42.53,43.06,707827.0,42.8312,42.8312,42.0599,42.584,707827.0
2022-05-24 10:30:00,43.06,43.22,42.65,42.89,553792.0,42.584,42.7422,42.1785,42.4159,553792.0
2022-05-24 11:00:00,42.91,43.27,42.82,43.17,288959.0,42.4357,42.7917,42.3466,42.6928,288959.0
2022-05-24 11:30:00,43.19,43.76,42.95,43.54,528896.0,42.7126,43.2763,42.4752,43.0587,528896.0
2022-05-24 12:00:00,43.51,44.29,43.41,43.72,333875.0,43.029,43.8004,42.9301,43.2367,333875.0
2022-05-24 12:30:00,43.71,43.79,43.22,43.49,261942.0,43.2268,43.3059,42.7422,43.0092,261942.0
2022-05-24 13:00:00,43.48,43.48,43.05,43.31,162404.0,42.9993,42.9993,42.5741,42.8312,162404.0
2022-05-24 13:30:00,43.28,43.97,43.12,43.77,256237.0,42.8016,43.4839,42.6433,43.2861,256237.0
2022-05-24 14:00:00,43.78,44.23,43.54,43.71,301822.0,43.296,43.7411,43.0587,43.2268,301822.0
2022-05-24 14:30:00,43.7,44.01,43.11,43.32,332184.0,43.2169,43.5235,42.6334,42.8411,332184.0
2022-05-24 15:00:00,43.3,43.83,43.28,43.73,414205.0,42.8213,43.3455,42.8016,43.2466,414205.0
2022-05-24 15:30:00,43.75,44.47,43.7,44.11,977394.0,43.2664,43.9784,43.2169,43.6224,977394.0
2022-05-25 09:30:00,43.61,44.65,43.56,44.28,701183.0,43.1279,44.1564,43.0785,43.7905,701183.0
2022-05-25 10:00:00,44.27,44.9,43.91,44.89,454468.0,43.7806,44.4037,43.4246,44.3938,454468.0
2022-05-25 10:30:00,44.9,45.19,44.56,44.83,426589.0,44.4037,44.6904,44.0674,44.3344,426589.0
2022-05-25 11:00:00,44.84,44.99,44.51,44.75,300756.0,44.3443,44.4927,44.018,44.2553,300756.0
2022-05-25 11:30:00,44.75,44.81,44.34,44.65,360555.0,44.2553,44.3146,43.8498,44.1564,360555.0
2022-05-25 12:00:00,44.67,44.78,44.19,44.32,232880.0,44.1762,44.285,43.7015,43.8301,232880.0
2022-05-25 12:30:00,44.32,44.56,44.16,44.53,144826.0,43.8301,44.0674,43.6718,44.0377,144826.0
2022-05-25 13:00:00,44.52,44.52,44.19,44.45,168603.0,44.0279,44.0279,43.7015,43.9586,168603.0
2022-05-25 13:30:00,44.44,44.74,44.42,44.6,155259.0,43.9487,44.2454,43.929,44.107,155259.0
2022-05-25 14:00:00,44.61,45.32,44.02,45.3,1039567.0,44.1169,44.819,43.5334,44.7992,1039567.0
2022-05-25 14:30:00,45.29,45.54,45.12,45.5,668629.0,44.7893,45.0366,44.6212,44.997,668629.0
2022-05-25 15:00:00,45.52,45.98,45.47,45.67,465131.0,45.0168,45.4717,44.9674,45.1651,465131.0
2022-05-25 15:30:00,45.67,45.8,44.98,45.34,511438.0,45.1651,45.2937,44.4828,44.8388,511438.0
2022-05-26 09:30:00,45.07,46.69,44.98,46.6,918287.0,44.5718,46.1739,44.4828,46.0849,918287.0
2022-05-26 10:00:00,46.62,47.21,46.47,46.93,433049.0,46.1046,46.6881,45.9563,46.4112,433049.0
2022-05-26 10:30:00,46.93,47.22,46.69,47.2,260868.0,46.4112,46.698,46.1739,46.6782,260868.0
2022-05-26 11:00:00,47.22,47.53,47.18,47.28,231862.0,46.698,47.0046,46.6584,46.7573,231862.0
2022-05-26 11:30:00,47.29,47.52,47.12,47.47,260189.0,46.7672,46.9947,46.5991,46.9452,260189.0
2022-05-26 12:00:00,47.47,48.04,47.36,48.04,220015.0,46.9452,47.5089,46.8365,47.5089,220015.0
2022-05-26 12:30:00,48.04,48.15,47.88,48.14,142898.0,47.5089,47.6177,47.3507,47.6078,142898.0
2022-05-26 13:00:00,48.15,48.32,47.89,47.92,218557.0,47.6177,47.7858,47.3606,47.3903,218557.0
2022-05-26 13:30:00,47.94,48.19,47.93,48.15,142318.0,47.41,47.6573,47.4002,47.6177,142318.0
2022-05-26 14:00:00,48.14,48.24,47.97,48.12,142775.0,47.6078,47.7067,47.4397,47.5881,142775.0
2022-05-26 14:30:00,48.13,48.16,47.92,48.05,117413.0,47.5979,47.6276,47.3903,47.5188,117413.0
2022-05-26 15:00:00,48.05,48.06,47.51,47.67,233846.0,47.5188,47.5287,46.9848,47.143,233846.0
2022-05-26 15:30:00,47.67,48.26,47.64,47.83,413032.0,47.143,47.7265,47.1134,47.3013,413032.0
2022-05-27 09:30:00,48.86,49.82,48.82,49.73,920257.0,48.3199,49.2693,48.2803,49.1803,920257.0
2022-05-27 10:00:00,49.77,50.21,49.6,50.07,697646.0,49.2198,49.655,49.0517,49.5165,697646.0
2022-05-27 10:30:00,50.09,50.3,49.77,49.82,456857.0,49.5363,49.744,49.2198,49.2693,456857.0
2022-05-27 11:00:00,49.83,50.17,49.64,50.07,413593.0,49.2792,49.6154,49.0913,49.5165,413593.0
2022-05-27 11:30:00,50.07,50.32,50.05,50.3,269106.0,49.5165,49.7637,49.4967,49.744,269106.0
2022-05-27 12:00:00,50.31,50.43,50.13,50.19,183268.0,49.7538,49.8725,49.5758,49.6352,183268.0
2022-05-27 12:30:00,50.19,50.29,50.04,50.25,138093.0,49.6352,49.7341,49.4868,49.6945,138093.0
2022-05-27 13:00:00,50.22,50.34,50.18,50.26,96120.0,49.6648,49.7835,49.6253,49.7044,96120.0
2022-05-27 13:30:00,50.26,50.33,50.1,50.25,121743.0,49.7044,49.7736,49.5462,49.6945,121743.0
2022-05-27 14:00:00,50.26,50.38,50.14,50.32,84656.0,49.7044,49.8231,49.5857,49.7637,84656.0
2022-05-27 14:30:00,50.33,50.5,50.28,50.47,79775.0,49.7736,49.9417,49.7242,49.9121,79775.0
2022-05-27 15:00:00,50.48,50.82,50.41,50.77,245901.0,49.922,50.2582,49.8527,50.2088,245901.0
2022-05-27 15:30:00,50.77,50.99,50.49,50.97,650385.0,50.2088,50.4263,49.9319,50.4066,650385.0
2022-05-31 09:30:00,50.96,51.04,49.69,50.0,762925.0,50.3967,50.4758,49.1407,49.4473,762925.0
2022-05-31 10:00:00,49.92,50.27,49.36,50.06,489403.0,49.3682,49.7143,48.8143,49.5066,489403.0
2022-05-31 10:30:00,50.02,50.7,50.02,50.5,740962.0,49.4671,50.1395,49.4671,49.9417,740962.0
2022-05-31 11:00:00,50.5,50.77,50.12,50.24,247731.0,49.9417,50.2088,49.5659,49.6846,247731.0
2022-05-31 11:30:00,50.22,51.31,50.06,51.22,332851.0,49.6648,50.7428,49.5066,50.6538,332851.0
2022-05-31 12:00:00,51.21,51.55,50.83,51.16,333320.0,50.6439,50.9801,50.2681,50.5945,333320.0
2022-05-31 12:30:00,51.17,51.57,51.08,51.4,175014.0,50.6043,50.9999,50.5153,50.8318,175014.0
2022-05-31 13:00:00,51.38,51.5,50.81,50.93,171611.0,50.812,50.9307,50.2483,50.367,171611.0
2022-05-31 13:30:00,50.9,51.62,50.87,51.62,210556.0,50.3373,51.0494,50.3077,51.0494,210556.0
2022-05-31 14:00:00,51.59,51.69,51.3,51.41,270183.0,51.0197,51.1186,50.7329,50.8417,270183.0
2022-05-31 14:30:00,51.34,51.46,50.34,50.59,263411.0,50.7725,50.8911,49.7835,50.0308,263411.0
2022-05-31 15:00:00,50.53,51.26,50.39,51.2,336016.0,49.9714,50.6933,49.833,50.634,336016.0
2022-05-31 15:30:00,51.22,51.47,50.61,50.68,573992.0,50.6538,50.901,50.0505,50.1198,573992.0
2022-06-01 09:30:00,51.41,52.12,51.39,51.94,767428.0,50.8417,51.5438,50.8219,51.3658,767428.0
2022-06-01 10:00:00,52.02,52.08,50.4,50.43,563391.0,51.4449,51.5043,49.8429,49.8725,563391.0
2022-06-01 10:30:00,50.41,50.84,49.99,50.68,343174.0,49.8527,50.278,49.4374,50.1198,343174.0
2022-06-01 11:00:00,50.66,50.66,49.73,49.99,321531.0,50.1,50.1,49.1803,49.4374,321531.0
2022-06-01 11:30:00,50.0,50.06,49.55,49.6,207646.0,49.4473,49.5066,49.0022,49.0517,207646.0
2022-06-01 12:00:00,49.6,49.66,49.2,49.4,215335.0,49.0517,49.111,48.6561,48.8539,215335.0
2022-06-01 12:30:00,49.4,49.73,49.18,49.51,144602.0,48.8539,49.1803,48.6363,48.9627,144602.0
2022-06-01 13:00:00,49.5,49.9,49.46,49.7,222512.0,48.9528,49.3484,48.9132,49.1506,222512.0
2022-06-01 13:30:00,49.66,50.07,49.47,49.94,195494.0,49.111,49.5165,48.9231,49.3879,195494.0
2022-06-01 14:00:00,49.89,50.69,49.87,50.58,382350.0,49.3385,50.1296,49.3187,50.0209,382350.0
2022-06-01 14:30:00,50.61,50.8,50.31,50.43,287613.0,50.0505,50.2384,49.7538,49.8725,287613.0
2022-06-01 15:00:00,50.45,50.84,50.2,50.52,263799.0,49.8923,50.278,49.6451,49.9615,263799.0
2022-06-01 15:30:00,50.51,50.68,49.88,49.93,562528.0,49.9516,50.1198,49.3286,49.378,562528.0
2022-06-02 09:30:00,49.55,50.09,49.07,49.78,1020670.0,49.0022,49.5363,48.5276,49.2297,1020670.0
2022-06-02 10:00:00,49.74,50.56,49.52,49.76,501956.0,49.1901,50.0011,48.9726,49.2099,501956.0
2022-06-02 10:30:00,49.72,50.36,49.68,50.32,316753.0,49.1704,49.8033,49.1308,49.7637,316753.0
2022-06-02 11:00:00,50.33,51.04,50.26,50.92,406016.0,49.7736,50.4758,49.7044,50.3571,406016.0
2022-06-02 11:30:00,50.95,51.36,50.68,51.03,352563.0,50.3868,50.7922,50.1198,50.4659,352563.0
2022-06-02 12:00:00,51.1,51.67,51.0,51.66,291973.0,50.5351,51.0988,50.4362,51.0889,291973.0
2022-06-02 12:30:00,51.67,51.92,51.61,51.79,237895.0,51.0988,51.346,51.0395,51.2175,237895.0
2022-06-02 13:00:00,51.82,51.95,51.62,51.91,197448.0,51.2472,51.3757,51.0494,51.3362,197448.0
2022-06-02 13:30:00,51.94,52.17,51.87,52.16,199553.0,51.3658,51.5933,51.2966,51.5834,199553.0
2022-06-02 14:00:00,52.18,52.43,52.09,52.28,201580.0,51.6032,51.8504,51.5142,51.7021,201580.0
2022-06-02 14:30:00,52.29,52.43,52.05,52.06,173987.0,51.712,51.8504,51.4746,51.4845,173987.0
2022-06-02 15:00:00,52.05,52.39,51.99,52.07,248592.0,51.4746,51.8109,51.4153,51.4944,248592.0
2022-06-02 15:30:00,52.05,52.7,52.05,52.67,575600.0,51.4746,52.1174,51.4746,52.0878,575600.0
2022-06-03 09:30:00,50.85,51.21,50.34,51.03,900500.0,50.2879,50.6439,49.7835,50.4659,900500.0
2022-06-03 10:00:00,51.04,51.33,50.47,50.59,512341.0,50.4758,50.7626,49.9121,50.0308,512341.0
2022-06-03 10:30:00,50.56,50.6,49.98,50.04,365465.0,50.0011,50.0406,49.4275,49.4868,365465.0
2022-06-03 11:00:00,50.0,50.04,49.47,49.62,362636.0,49.4473,49.4868,48.9231,49.0715,362636.0
2022-06-03 11:30:00,49.63,50.04,49.61,49.84,287121.0,49.0814,49.4868,49.0616,49.289,287121.0
2022-06-03 12:00:00,49.86,50.15,49.67,50.05,202398.0,49.3088,49.5956,49.1209,49.4967,202398.0
2022-06-03 12:30:00,50.05,50.36,49.93,50.32,152682.0,49.4967,49.8033,49.378,49.7637,152682.0
2022-06-03 13:00:00,50.31,50.63,49.93,50.07,214053.0,49.7538,50.0703,49.378,49.5165,214053.0
2022-06-03 13:30:00,50.01,50.11,49.75,49.85,105528.0,49.4572,49.5561,49.2,49.2989,105528.0
2022-06-03 14:00:00,49.85,50.28,49.78,50.28,109770.0,49.2989,49.7242,49.2297,49.7242,109770.0
2022-06-03 14:30:00,50.27,50.27,49.85,50.07,144657.0,49.7143,49.7143,49.2989,49.5165,144657.0
2022-06-03 15:00:00,50.08,50.15,49.54,49.86,160586.0,49.5264,49.5956,48.9924,49.3088,160586.0
2022-06-03 15:30:00,49.86,50.01,49.59,49.86,523869.0,49.3088,49.4572,49.0418,49.3088,523869.0
2022-06-06 09:30:00,51.39,51.72,50.82,51.41,720383.0,50.8219,51.1483,50.2582,50.8417,720383.0
2022-06-06 10:00:00,51.43,51.9,51.41,51.67,475906.0,50.8615,51.3263,50.8417,51.0988,475906.0
2022-06-06 10:30:00,51.67,51.86,51.54,51.65,196362.0,51.0988,51.2867,50.9703,51.079,196362.0
2022-06-06 11:00:00,51.67,51.75,50.49,50.71,335717.0,51.0988,51.1779,49.9319,50.1494,335717.0
2022-06-06 11:30:00,50.7,50.92,50.47,50.76,172919.0,50.1395,50.3571,49.9121,50.1989,172919.0
2022-06-06 12:00:00,50.75,50.76,49.86,49.91,265512.0,50.189,50.1989,49.3088,49.3583,265512.0
2022-06-06 12:30:00,49.9,50.34,49.71,50.29,222613.0,49.3484,49.7835,49.1605,49.7341,222613.0
2022-06-06 13:00:00,50.28,50.31,49.89,50.12,193793.0,49.7242,49.7538,49.3385,49.5659,193793.0
2022-06-06 13:30:00,50.1,50.87,50.08,50.84,225893.0,49.5462,50.3077,49.5264,50.278,225893.0
2022-06-06 14:00:00,50.87,50.89,50.13,50.22,191149.0,50.3077,50.3274,49.5758,49.6648,191149.0
2022-06-06 14:30:00,50.15,50.33,49.9,50.16,156645.0,49.5956,49.7736,49.3484,49.6055,156645.0
2022-06-06 15:00:00,50.14,50.29,49.78,49.99,175123.0,49.5857,49.7341,49.2297,49.4374,175123.0
2022-06-06 15:30:00,49.94,50.36,49.77,50.25,349491.0,49.3879,49.8033,49.2198,49.6945,349491.0
2022-06-07 09:30:00,49.1,50.08,48.73,49.67,554857.0,48.5572,49.5264,48.1913,49.1209,554857.0
2022-06-07 10:00:00,49.67,50.23,49.38,50.17,325372.0,49.1209,49.6747,48.8341,49.6154,325372.0
2022-06-07 10:30:00,50.17,51.08,50.1,50.8,370005.0,49.6154,50.5153,49.5462,50.2384,370005.0
2022-06-07 11:00:00,50.8,50.86,50.17,50.22,238943.0,50.2384,50.2978,49.6154,49.6648,238943.0
2022-06-07 11:30:00,50.22,50.39,49.94,50.35,234760.0,49.6648,49.833,49.3879,49.7934,234760.0
2022-06-07 12:00:00,50.37,50.42,49.96,50.13,167583.0,49.8132,49.8626,49.4077,49.5758,167583.0
2022-06-07 12:30:00,50.12,50.5,50.01,50.43,166437.0,49.5659,49.9417,49.4572,49.8725,166437.0
2022-06-07 13:00:00,50.41,50.76,50.33,50.68,134708.0,49.8527,50.1989,49.7736,50.1198,134708.0
2022-06-07 13:30:00,50.71,50.73,50.53,50.59,106914.0,50.1494,50.1692,49.9714,50.0308,106914.0
2022-06-07 14:00:00,50.59,51.04,50.54,50.95,171105.0,50.0308,50.4758,49.9813,50.3868,171105.0
2022-06-07 14:30:00,50.95,51.05,50.57,50.76,178179.0,50.3868,50.4857,50.011,50.1989,178179.0
2022-06-07 15:00:00,50.75,51.03,50.72,50.97,163463.0,50.189,50.4659,50.1593,50.4066,163463.0
2022-06-07 15:30:00,50.92,51.35,50.91,51.11,415512.0,50.3571,50.7824,50.3472,50.545,415512.0
2022-06-08 09:30:00,50.81,51.7,50.45,51.52,492205.0,50.2483,51.1285,49.8923,50.9505,492205.0
2022-06-08 10:00:00,51.49,51.6,50.95,51.25,242545.0,50.9208,51.0296,50.3868,50.6835,242545.0
2022-06-08 10:30:00,51.22,51.55,51.04,51.14,145163.0,50.6538,50.9801,50.4758,50.5747,145163.0
2022-06-08 11:00:00,51.15,51.61,50.95,51.51,151816.0,50.5846,51.0395,50.3868,50.9406,151816.0
2022-06-08 11:30:00,51.5,51.61,51.22,51.26,120048.0,50.9307,51.0395,50.6538,50.6933,120048.0
2022-06-08 12:00:00,51.23,51.4,50.75,50.95,117551.0,50.6637,50.8318,50.189,50.3868,117551.0
2022-06-08 12:30:00,50.93,50.93,50.28,50.6,145792.0,50.367,50.367,49.7242,50.0406,145792.0
2022-06-08 13:00:00,50.6,50.6,50.39,50.42,70601.0,50.0406,50.0406,49.833,49.8626,70601.0
2022-06-08 13:30:00,50.41,50.56,50.06,50.49,106215.0,49.8527,50.0011,49.5066,49.9319,106215.0
2022-06-08 14:00:00,50.48,50.65,50.14,50.28,96507.0,49.922,50.0901,49.5857,49.7242,96507.0
2022-06-08 14:30:00,50.25,50.51,50.13,50.37,87858.0,49.6945,49.9516,49.5758,49.8132,87858.0
2022-06-08 15:00:00,50.33,50.6,50.07,50.53,125650.0,49.7736,50.0406,49.5165,49.9714,125650.0
2022-06-08 15:30:00,50.55,50.68,50.19,50.37,236867.0,49.9912,50.1198,49.6352,49.8132,236867.0
2022-06-09 09:30:00,49.77,50.66,49.48,50.51,470702.0,49.2198,50.1,48.933,49.9516,470702.0
2022-06-09 10:00:00,50.52,50.6,49.91,50.6,198224.0,49.9615,50.0406,49.3583,50.0406,198224.0
2022-06-09 10:30:00,50.61,50.8,49.93,50.1,173097.0,50.0505,50.2384,49.378,49.5462,173097.0
2022-06-09 11:00:00,50.07,50.11,49.7,49.91,291891.0,49.5165,49.5561,49.1506,49.3583,291891.0
2022-06-09 11:30:00,49.88,50.33,49.73,50.02,112138.0,49.3286,49.7736,49.1803,49.4671,112138.0
2022-06-09 12:00:00,50.01,50.1,49.66,49.96,111979.0,49.4572,49.5462,49.111,49.4077,111979.0
2022-06-09 12:30:00,50.01,50.19,49.83,50.11,93171.0,49.4572,49.6352,49.2792,49.5561,93171.0
2022-06-09 13:00:00,50.15,50.28,49.79,49.81,109799.0,49.5956,49.7242,49.2396,49.2594,109799.0
2022-06-09 13:30:00,49.83,49.83,49.45,49.77,148838.0,49.2792,49.2792,48.9034,49.2198,148838.0
2022-06-09 14:00:00,49.77,49.77,49.32,49.49,118324.0,49.2198,49.2198,48.7748,48.9429,118324.0
2022-06-09 14:30:00,49.49,49.49,48.94,48.95,260051.0,48.9429,48.9429,48.399,48.4089,260051.0
2022-06-09 15:00:00,48.92,48.96,48.36,48.36,319880.0,48.3792,48.4188,47.8254,47.8254,319880.0
2022-06-09 15:30:00,48.36,48.39,47.59,47.6,652059.0,47.8254,47.8551,47.0639,47.0738,652059.0
2022-06-10 09:30:00,45.8,46.19,45.05,45.18,2513872.0,45.2937,45.6794,44.552,44.6806,2513872.0
2022-06-10 10:00:00,45.18,45.18,44.36,44.52,554568.0,44.6806,44.6806,43.8696,44.0279,554568.0
2022-06-10 10:30:00,44.45,44.88,44.39,44.39,403048.0,43.9586,44.3839,43.8993,43.8993,403048.0
2022-06-10 11:00:00,44.38,44.57,44.19,44.24,560802.0,43.8894,44.0773,43.7015,43.7509,560802.0
2022-06-10 11:30:00,44.23,44.53,44.13,44.46,182236.0,43.7411,44.0377,43.6422,43.9685,182236.0
2022-06-10 12:00:00,44.46,44.63,44.22,44.39,180615.0,43.9685,44.1366,43.7312,43.8993,180615.0
2022-06-10 12:30:00,44.4,44.63,44.27,44.42,225367.0,43.9092,44.1366,43.7806,43.929,225367.0
2022-06-10 13:00:00,44.41,44.59,44.23,44.58,92709.0,43.9191,44.0971,43.7411,44.0872,92709.0
2022-06-10 13:30:00,44.58,45.08,44.34,44.72,378428.0,44.0872,44.5817,43.8498,44.2256,378428.0
2022-06-10 14:00:00,44.73,44.91,44.53,44.68,135987.0,44.2355,44.4135,44.0377,44.1861,135987.0
2022-06-10 14:30:00,44.68,45.08,44.55,45.0,206013.0,44.1861,44.5817,44.0575,44.5025,206013.0
2022-06-10 15:00:00,45.02,45.28,44.61,45.08,328597.0,44.5223,44.7795,44.1169,44.5817,328597.0
2022-06-10 15:30:00,45.07,45.13,44.22,44.23,946126.0,44.5718,44.6311,43.7312,43.7411,946126.0
2022-06-13 09:30:00,41.47,42.24,41.43,41.58,1030466.0,41.0116,41.7731,40.972,41.1204,1030466.0
2022-06-13 10:00:00,41.58,41.89,40.84,40.95,877121.0,41.1204,41.4269,40.3885,40.4973,877121.0
2022-06-13 10:30:00,40.93,41.15,40.54,40.65,375101.0,40.4775,40.6951,40.0919,40.2006,375101.0
2022-06-13 11:00:00,40.65,41.15,40.34,40.89,564257.0,40.2006,40.6951,39.8941,40.438,564257.0
2022-06-13 11:30:00,40.87,41.27,40.75,41.04,638170.0,40.4182,40.8138,40.2995,40.5863,638170.0
2022-06-13 12:00:00,41.03,41.35,40.87,41.3,426509.0,40.5764,40.8929,40.4182,40.8434,426509.0
2022-06-13 12:30:00,41.27,41.92,41.05,41.09,404906.0,40.8138,41.4566,40.5962,40.6358,404906.0
2022-06-13 13:00:00,41.09,41.1,40.79,40.89,196271.0,40.6358,40.6457,40.3391,40.438,196271.0
2022-06-13 13:30:00,40.87,41.44,40.77,41.34,210566.0,40.4182,40.9819,40.3193,40.883,210566.0
2022-06-13 14:00:00,41.34,41.34,40.81,40.91,240761.0,40.883,40.883,40.3589,40.4578,240761.0
2022-06-13 14:30:00,40.91,41.16,40.63,40.69,372852.0,40.4578,40.705,40.1809,40.2402,372852.0
2022-06-13 15:00:00,40.66,41.0,40.21,40.21,896064.0,40.2105,40.5468,39.7655,39.7655,896064.0
2022-06-13 15:30:00,40.22,40.39,39.87,40.17,1867426.0,39.7754,39.9435,39.4293,39.7259,1867426.0
2022-06-14 09:30:00,40.82,41.0,39.95,40.75,812539.0,40.3688,40.5468,39.5084,40.2995,812539.0
2022-06-14 10:00:00,40.73,40.95,39.94,40.01,394673.0,40.2797,40.4973,39.4985,39.5677,394673.0
2022-06-14 10:30:00,40.0,40.58,39.78,40.34,331147.0,39.5578,40.1314,39.3403,39.8941,331147.0
2022-06-14 11:00:00,40.31,40.46,39.89,40.19,318697.0,39.8644,40.0127,39.449,39.7457,318697.0
2022-06-14 11:30:00,40.19,40.64,40.04,40.57,328175.0,39.7457,40.1907,39.5974,40.1215,328175.0
2022-06-14 12:00:00,40.57,40.57,40.09,40.26,187170.0,40.1215,40.1215,39.6468,39.8149,187170.0
2022-06-14 12:30:00,40.27,40.41,40.04,40.4,232475.0,39.8248,39.9633,39.5974,39.9534,232475.0
2022-06-14 13:00:00,40.39,41.08,40.3,40.69,442442.0,39.9435,40.6259,39.8545,40.2402,442442.0
2022-06-14 13:30:00,40.69,40.72,40.13,40.21,330240.0,40.2402,40.2699,39.6864,39.7655,330240.0
2022-06-14 14:00:00,40.21,40.46,40.18,40.39,216228.0,39.7655,40.0127,39.7358,39.9435,216228.0
2022-06-14 14:30:00,40.39,40.48,39.98,40.01,267317.0,39.9435,40.0325,39.538,39.5677,267317.0
2022-06-14 15:00:00,39.99,40.05,39.53,40.02,498850.0,39.5479,39.6073,39.093,39.5776,498850.0
2022-06-14 15:30:00,40.03,40.66,40.01,40.29,832960.0,39.5875,40.2105,39.5677,39.8446,832960.0
2022-06-15 09:30:00,41.32,41.73,41.12,41.47,732467.0,40.8632,41.2687,40.6654,41.0116,732467.0
2022-06-15 10:00:00,41.49,41.92,41.4,41.58,323673.0,41.0313,41.4566,40.9423,41.1204,323673.0
2022-06-15 10:30:00,41.59,41.61,41.15,41.38,248802.0,41.1302,41.15,40.6951,40.9226,248802.0
2022-06-15 11:00:00,41.37,41.53,41.26,41.42,199804.0,40.9127,41.0709,40.8039,40.9621,199804.0
2022-06-15 11:30:00,41.41,41.65,41.34,41.62,235039.0,40.9522,41.1896,40.883,41.1599,235039.0
2022-06-15 12:00:00,41.62,41.9,41.61,41.84,181730.0,41.1599,41.4368,41.15,41.3775,181730.0
2022-06-15 12:30:00,41.84,41.89,41.3,41.34,167817.0,41.3775,41.4269,40.8434,40.883,167817.0
2022-06-15 13:00:00,41.34,41.72,41.33,41.69,195491.0,40.883,41.2588,40.8731,41.2291,195491.0
2022-06-15 13:30:00,41.69,42.02,41.42,41.87,212315.0,41.2291,41.5555,40.9621,41.4071,212315.0
2022-06-15 14:00:00,41.87,42.38,40.7,41.22,846673.0,41.4071,41.9115,40.2501,40.7643,846673.0
2022-06-15 14:30:00,41.14,43.18,40.49,42.03,1935591.0,40.6852,42.7027,40.0424,41.5654,1935591.0
2022-06-15 15:00:00,42.05,43.06,41.94,43.03,1552657.0,41.5852,42.584,41.4764,42.5543,1552657.0
2022-06-15 15:30:00,43.03,43.47,42.12,42.33,1405136.0,42.5543,42.9895,41.6544,41.8621,1405136.0
2022-06-16 09:30:00,40.12,40.25,39.56,39.67,1356708.0,39.6765,39.8051,39.1227,39.2315,1356708.0
2022-06-16 10:00:00,39.66,39.66,39.21,39.49,3729924.0,39.2216,39.2216,38.7766,39.0535,3729924.0
2022-06-16 10:30:00,39.47,39.5,38.67,38.77,2837784.0,39.0337,39.0633,38.2425,38.3414,2837784.0
2022-06-16 11:00:00,38.76,39.48,38.76,39.29,634486.0,38.3315,39.0436,38.3315,38.8557,634486.0
2022-06-16 11:30:00,39.3,39.33,38.82,39.13,510611.0,38.8656,38.8952,38.3909,38.6974,510611.0
2022-06-16 12:00:00,39.13,39.17,38.78,39.14,409894.0,38.6974,38.737,38.3513,38.7073,409894.0
2022-06-16 12:30:00,39.14,39.27,38.88,39.15,308704.0,38.7073,38.8359,38.4502,38.7172,308704.0
2022-06-16 13:00:00,39.17,39.44,38.96,39.3,331787.0,38.737,39.004,38.5293,38.8656,331787.0
2022-06-16 13:30:00,39.27,39.39,38.57,38.57,356744.0,38.8359,38.9546,38.1436,38.1436,356744.0
2022-06-16 14:00:00,38.56,38.71,38.43,38.44,304739.0,38.1337,38.2821,38.0052,38.0151,304739.0
2022-06-16 14:30:00,38.43,38.73,38.23,38.44,410319.0,38.0052,38.3019,37.8074,38.0151,410319.0
2022-06-16 15:00:00,38.43,39.03,38.4,38.92,615172.0,38.0052,38.5985,37.9755,38.4898,615172.0
2022-06-16 15:30:00,38.9,38.96,38.4,38.93,1008930.0,38.47,38.5293,37.9755,38.4996,1008930.0
2022-06-17 09:30:00,39.1,40.2,39.06,39.95,1775688.0,38.6678,39.7556,38.6282,39.5084,1775688.0
2022-06-17 10:00:00,39.99,39.99,39.05,39.16,434652.0,39.5479,39.5479,38.6183,38.7271,434652.0
2022-06-17 10:30:00,39.16,39.25,38.61,38.97,488039.0,38.7271,38.8161,38.1832,38.5392,488039.0
2022-06-17 11:00:00,38.96,39.87,38.75,39.76,563608.0,38.5293,39.4293,38.3216,39.3205,563608.0
2022-06-17 11:30:00,39.82,39.98,39.29,39.41,387592.0,39.3798,39.538,38.8557,38.9743,387592.0
2022-06-17 12:00:00,39.4,39.69,39.22,39.6,271653.0,38.9645,39.2512,38.7864,39.1622,271653.0
2022-06-17 12:30:00,39.62,39.93,39.51,39.8,195666.0,39.182,39.4886,39.0732,39.36,195666.0
2022-06-17 13:00:00,39.79,40.52,39.74,40.19,475223.0,39.3501,40.0721,39.3007,39.7457,475223.0
2022-06-17 13:30:00,40.22,40.36,39.93,40.15,276440.0,39.7754,39.9138,39.4886,39.7062,276440.0
2022-06-17 14:00:00,40.17,40.37,40.07,40.23,275834.0,39.7259,39.9237,39.627,39.7853,275834.0
2022-06-17 14:30:00,40.23,40.44,39.99,40.05,267268.0,39.7853,39.993,39.5479,39.6073,267268.0
2022-06-17 15:00:00,40.06,40.25,39.64,40.19,455219.0,39.6172,39.8051,39.2018,39.7457,455219.0
2022-06-17 15:30:00,40.21,40.21,39.79,39.82,624216.0,39.7655,39.7655,39.3501,39.3798,624216.0
2022-06-21 09:30:00,41.14,42.18,41.11,42.17,845357.0,40.6852,41.7137,40.6555,41.7038,845357.0
2022-06-21 10:00:00,42.18,42.42,42.07,42.23,464919.0,41.7137,41.9511,41.6049,41.7632,464919.0
2022-06-21 10:30:00,42.23,42.5,42.16,42.46,544903.0,41.7632,42.0302,41.6939,41.9906,544903.0
2022-06-21 11:00:00,42.46,42.5,42.27,42.3,415298.0,41.9906,42.0302,41.8027,41.8324,415298.0
2022-06-21 11:30:00,42.3,42.37,42.01,42.01,862068.0,41.8324,41.9016,41.5456,41.5456,862068.0
2022-06-21 12:00:00,42.0,42.14,41.88,42.0,934774.0,41.5357,41.6742,41.417,41.5357,934774.0
2022-06-21 12:30:00,42.01,42.2,41.95,42.17,385438.0,41.5456,41.7335,41.4863,41.7038,385438.0
2022-06-21 13:00:00,42.17,42.27,42.0,42.07,233748.0,41.7038,41.8027,41.5357,41.6049,233748.0
2022-06-21 13:30:00,42.08,42.22,41.97,41.99,273172.0,41.6148,41.7533,41.506,41.5258,273172.0
2022-06-21 14:00:00,41.99,42.02,41.84,41.96,234619.0,41.5258,41.5555,41.3775,41.4962,234619.0
2022-06-21 14:30:00,41.98,42.13,41.83,42.09,378567.0,41.5159,41.6643,41.3676,41.6247,378567.0
2022-06-21 15:00:00,42.09,42.21,42.0,42.07,290275.0,41.6247,41.7434,41.5357,41.6049,290275.0
2022-06-21 15:30:00,42.07,42.12,41.73,41.85,730927.0,41.6049,41.6544,41.2687,41.3874,730927.0
2022-06-22 09:30:00,41.01,42.12,40.88,41.91,1199319.0,40.5567,41.6544,40.4281,41.4467,1199319.0
2022-06-22 10:00:00,41.92,42.81,41.69,42.75,748544.0,41.4566,42.3368,41.2291,42.2774,748544.0
2022-06-22 10:30:00,42.75,43.03,42.48,42.69,461138.0,42.2774,42.5543,42.0104,42.2181,461138.0
2022-06-22 11:00:00,42.69,42.7,42.31,42.53,490095.0,42.2181,42.228,41.8423,42.0599,490095.0
2022-06-22 11:30:00,42.56,42.8,41.86,41.88,318133.0,42.0895,42.3269,41.3973,41.417,318133.0
2022-06-22 12:00:00,41.87,42.17,41.74,42.08,269036.0,41.4071,41.7038,41.2786,41.6148,269036.0
2022-06-22 12:30:00,42.07,42.38,42.05,42.37,117287.0,41.6049,41.9115,41.5852,41.9016,117287.0
2022-06-22 13:00:00,42.38,42.56,42.12,42.46,126476.0,41.9115,42.0895,41.6544,41.9906,126476.0
2022-06-22 13:30:00,42.47,42.56,42.3,42.41,98428.0,42.0005,42.0895,41.8324,41.9412,98428.0
2022-06-22 14:00:00,42.41,42.83,42.39,42.47,299379.0,41.9412,42.3565,41.9214,42.0005,299379.0
2022-06-22 14:30:00,42.49,42.6,42.3,42.48,130440.0,42.0203,42.1291,41.8324,42.0104,130440.0
2022-06-22 15:00:00,42.49,42.55,41.94,42.01,368503.0,42.0203,42.0796,41.4764,41.5456,368503.0
2022-06-22 15:30:00,41.99,42.06,41.56,41.67,398831.0,41.5258,41.595,41.1006,41.2094,398831.0
2022-06-23 09:30:00,42.45,42.6,41.58,42.32,840973.0,41.9807,42.1291,41.1204,41.8522,840973.0
2022-06-23 10:00:00,42.31,42.59,41.94,42.35,551384.0,41.8423,42.1192,41.4764,41.8818,551384.0
2022-06-23 10:30:00,42.38,42.91,42.23,42.85,429503.0,41.9115,42.4357,41.7632,42.3763,429503.0
2022-06-23 11:00:00,42.79,43.0,42.51,42.76,202000.0,42.317,42.5247,42.0401,42.2873,202000.0
2022-06-23 11:30:00,42.83,42.88,42.32,42.33,205421.0,42.3565,42.406,41.8522,41.8621,205421.0
2022-06-23 12:00:00,42.35,42.38,41.96,42.22,305549.0,41.8818,41.9115,41.4962,41.7533,305549.0
2022-06-23 12:30:00,42.22,42.28,41.75,41.81,220464.0,41.7533,41.8126,41.2885,41.3478,220464.0
2022-06-23 13:00:00,41.81,42.01,41.6,41.81,247057.0,41.3478,41.5456,41.1401,41.3478,247057.0
2022-06-23 13:30:00,41.81,42.13,41.67,42.11,135044.0,41.3478,41.6643,41.2094,41.6445,135044.0
2022-06-23 14:00:00,42.12,42.33,42.03,42.3,119283.0,41.6544,41.8621,41.5654,41.8324,119283.0
2022-06-23 14:30:00,42.29,42.54,42.29,42.47,128921.0,41.8225,42.0697,41.8225,42.0005,128921.0
2022-06-23 15:00:00,42.44,42.71,42.35,42.66,190841.0,41.9708,42.2379,41.8818,42.1884,190841.0
2022-06-23 15:30:00,42.7,43.18,42.7,42.93,798974.0,42.228,42.7027,42.228,42.4554,798974.0
2022-06-24 09:30:00,43.8,44.76,43.74,44.54,751366.0,43.3158,44.2652,43.2565,44.0476,751366.0
2022-06-24 10:00:00,44.57,45.49,44.57,45.23,673802.0,44.0773,44.9871,44.0773,44.73,673802.0
2022-06-24 10:30:00,45.27,45.33,44.8,45.0,320276.0,44.7696,44.8289,44.3048,44.5025,320276.0
2022-06-24 11:00:00,45.0,45.19,44.67,44.92,285215.0,44.5025,44.6904,44.1762,44.4234,285215.0
2022-06-24 11:30:00,44.92,44.99,44.75,44.99,141311.0,44.4234,44.4927,44.2553,44.4927,141311.0
2022-06-24 12:00:00,44.99,45.11,44.93,44.99,102934.0,44.4927,44.6113,44.4333,44.4927,102934.0
2022-06-24 12:30:00,45.0,45.1,44.85,45.08,52611.0,44.5025,44.6014,44.3542,44.5817,52611.0
2022-06-24 13:00:00,45.06,45.15,44.98,45.02,86190.0,44.5619,44.6509,44.4828,44.5223,86190.0
2022-06-24 13:30:00,45.02,45.05,44.87,44.9,178421.0,44.5223,44.552,44.374,44.4037,178421.0
2022-06-24 14:00:00,44.95,45.15,44.89,45.1,53856.0,44.4531,44.6509,44.3938,44.6014,53856.0
2022-06-24 14:30:00,45.09,45.31,45.09,45.29,119108.0,44.5916,44.8091,44.5916,44.7893,119108.0
2022-06-24 15:00:00,45.29,45.31,45.17,45.28,124917.0,44.7893,44.8091,44.6707,44.7795,124917.0
2022-06-24 15:30:00,45.3,45.97,45.18,45.97,606519.0,44.7992,45.4618,44.6806,45.4618,606519.0
2022-06-27 09:30:00,46.29,46.47,45.02,45.33,803913.0,45.7783,45.9563,44.5223,44.8289,803913.0
2022-06-27 10:00:00,45.34,45.79,45.05,45.19,277590.0,44.8388,45.2838,44.552,44.6904,277590.0
2022-06-27 10:30:00,45.13,45.98,45.11,45.87,283247.0,44.6311,45.4717,44.6113,45.3629,283247.0
2022-06-27 11:00:00,45.9,45.94,45.51,45.89,228087.0,45.3926,45.4322,45.0069,45.3827,228087.0
2022-06-27 11:30:00,45.89,45.98,45.61,45.77,141230.0,45.3827,45.4717,45.1058,45.264,141230.0
2022-06-27 12:00:00,45.81,45.81,45.25,45.29,146585.0,45.3036,45.3036,44.7498,44.7893,146585.0
2022-06-27 12:30:00,45.27,45.58,45.16,45.55,86534.0,44.7696,45.0761,44.6608,45.0465,86534.0
2022-06-27 13:00:00,45.57,45.59,45.25,45.39,91148.0,45.0662,45.086,44.7498,44.8882,91148.0
2022-06-27 13:30:00,45.39,45.42,45.09,45.16,97600.0,44.8882,44.9179,44.5916,44.6608,97600.0
2022-06-27 14:00:00,45.16,45.33,45.07,45.19,108390.0,44.6608,44.8289,44.5718,44.6904,108390.0
2022-06-27 14:30:00,45.18,45.42,45.14,45.23,85880.0,44.6806,44.9179,44.641,44.73,85880.0
2022-06-27 15:00:00,45.23,45.3,44.89,45.22,269588.0,44.73,44.7992,44.3938,44.7201,269588.0
2022-06-27 15:30:00,45.19,45.32,44.82,45.19,344422.0,44.6904,44.819,44.3245,44.6904,344422.0
2022-06-28 09:30:00,45.36,46.16,45.21,45.63,698782.0,44.8586,45.6497,44.7102,45.1256,698782.0
2022-06-28 10:00:00,45.63,45.77,44.9,44.95,335991.0,45.1256,45.264,44.4037,44.4531,335991.0
2022-06-28 10:30:00,44.96,44.97,44.37,44.62,296047.0,44.463,44.4729,43.8795,44.1267,296047.0
2022-06-28 11:00:00,44.58,44.71,43.8,43.8,343611.0,44.0872,44.2158,43.3158,43.3158,343611.0
2022-06-28 11:30:00,43.81,43.94,43.23,43.29,493499.0,43.3257,43.4543,42.7521,42.8115,493499.0
2022-06-28 12:00:00,43.28,43.42,43.04,43.42,278366.0,42.8016,42.94,42.5642,42.94,278366.0
2022-06-28 12:30:00,43.43,43.62,43.18,43.48,178388.0,42.9499,43.1378,42.7027,42.9993,178388.0
2022-06-28 13:00:00,43.45,43.47,42.89,43.18,235354.0,42.9697,42.9895,42.4159,42.7027,235354.0
2022-06-28 13:30:00,43.15,43.2,42.96,43.01,81482.0,42.673,42.7224,42.4851,42.5345,81482.0
2022-06-28 14:00:00,43.0,43.23,42.72,42.81,230112.0,42.5247,42.7521,42.2478,42.3368,230112.0
2022-06-28 14:30:00,42.82,42.85,42.51,42.74,229103.0,42.3466,42.3763,42.0401,42.2675,229103.0
2022-06-28 15:00:00,42.7,42.82,42.43,42.69,460560.0,42.228,42.3466,41.961,42.2181,460560.0
2022-06-28 15:30:00,42.64,42.75,42.35,42.4,539155.0,42.1686,42.2774,41.8818,41.9313,539155.0
2022-06-29 09:30:00,42.34,42.72,41.61,42.49,992096.0,41.872,42.2478,41.15,42.0203,992096.0
2022-06-29 10:00:00,42.49,42.93,42.1,42.51,401259.0,42.0203,42.4554,41.6346,42.0401,401259.0
2022-06-29 10:30:00,42.51,42.94,42.2,42.53,381429.0,42.0401,42.4653,41.7335,42.0599,381429.0
2022-06-29 11:00:00,42.53,42.58,42.14,42.41,329281.0,42.0599,42.1093,41.6742,41.9412,329281.0
2022-06-29 11:30:00,42.41,42.7,42.3,42.55,155924.0,41.9412,42.228,41.8324,42.0796,155924.0
2022-06-29 12:00:00,42.54,42.56,41.91,41.92,140699.0,42.0697,42.0895,41.4467,41.4566,140699.0
2022-06-29 12:30:00,41.92,42.28,41.92,42.28,177676.0,41.4566,41.8126,41.4566,41.8126,177676.0
2022-06-29 13:00:00,42.25,42.45,42.02,42.24,170207.0,41.7829,41.9807,41.5555,41.7731,170207.0
2022-06-29 13:30:00,42.23,42.53,42.13,42.52,110205.0,41.7632,42.0599,41.6643,42.05,110205.0
2022-06-29 14:00:00,42.51,42.78,42.48,42.64,156748.0,42.0401,42.3071,42.0104,42.1686,156748.0
2022-06-29 14:30:00,42.6,42.6,42.19,42.3,227522.0,42.1291,42.1291,41.7236,41.8324,227522.0
2022-06-29 15:00:00,42.29,42.73,42.18,42.73,181821.0,41.8225,42.2576,41.7137,42.2576,181821.0
2022-06-29 15:30:00,42.71,42.71,42.25,42.53,382818.0,42.2379,42.2379,41.7829,42.0599,382818.0
2022-06-30 09:30:00,41.56,41.78,40.38,40.41,820357.0,41.1006,41.3181,39.9336,39.9633,820357.0
2022-06-30 10:00:00,40.4,40.48,40.07,40.36,663734.0,39.9534,40.0325,39.627,39.9138,663734.0
2022-06-30 10:30:00,40.33,41.1,40.3,41.06,330003.0,39.8842,40.6457,39.8545,40.6061,330003.0
2022-06-30 11:00:00,41.06,41.85,40.84,41.68,347017.0,40.6061,41.3874,40.3885,41.2192,347017.0
2022-06-30 11:30:00,41.69,41.98,41.43,41.95,322782.0,41.2291,41.5159,40.972,41.4863,322782.0
2022-06-30 12:00:00,41.96,42.31,41.45,42.23,278892.0,41.4962,41.8423,40.9918,41.7632,278892.0
2022-06-30 12:30:00,42.26,42.49,42.02,42.13,172224.0,41.7928,42.0203,41.5555,41.6643,172224.0
2022-06-30 13:00:00,42.14,42.27,41.64,41.98,150267.0,41.6742,41.8027,41.1797,41.5159,150267.0
2022-06-30 13:30:00,41.98,42.36,41.88,42.21,146250.0,41.5159,41.8917,41.417,41.7434,146250.0
2022-06-30 14:00:00,42.22,42.27,41.69,41.89,179491.0,41.7533,41.8027,41.2291,41.4269,179491.0
2022-06-30 14:30:00,41.9,41.98,41.42,41.5,155061.0,41.4368,41.5159,40.9621,41.0412,155061.0
2022-06-30 15:00:00,41.52,41.58,40.94,41.54,287962.0,41.061,41.1204,40.4874,41.0808,287962.0
2022-06-30 15:30:00,41.52,41.89,40.99,41.4,760339.0,41.061,41.4269,40.5369,40.9423,760339.0
2022-07-01 09:30:00,40.98,41.84,40.56,41.59,1823456.0,40.527,41.3775,40.1116,41.1302,1823456.0
2022-07-01 10:00:00,41.61,42.0,40.73,40.77,608637.0,41.15,41.5357,40.2797,40.3193,608637.0
2022-07-01 10:30:00,40.75,41.08,40.46,40.86,393027.0,40.2995,40.6259,40.0127,40.4083,393027.0
2022-07-01 11:00:00,40.85,41.38,40.64,41.02,266219.0,40.3984,40.9226,40.1907,40.5665,266219.0
2022-07-01 11:30:00,41.04,41.29,40.73,40.78,204002.0,40.5863,40.8336,40.2797,40.3292,204002.0
2022-07-01 12:00:00,40.81,41.11,40.64,41.06,120096.0,40.3589,40.6555,40.1907,40.6061,120096.0
2022-07-01 12:30:00,41.07,41.13,40.71,40.71,174220.0,40.616,40.6753,40.26,40.26,174220.0
2022-07-01 13:00:00,40.7,40.98,40.68,40.97,83335.0,40.2501,40.527,40.2303,40.5171,83335.0
2022-07-01 13:30:00,40.99,41.32,40.97,41.29,213913.0,40.5369,40.8632,40.5171,40.8336,213913.0
2022-07-01 14:00:00,41.3,41.57,41.04,41.48,193239.0,40.8434,41.1105,40.5863,41.0215,193239.0
2022-07-01 14:30:00,41.48,41.78,41.48,41.72,186726.0,41.0215,41.3181,41.0215,41.2588,186726.0
2022-07-01 15:00:00,41.72,41.82,41.45,41.69,282303.0,41.2588,41.3577,40.9918,41.2291,282303.0
2022-07-01 15:30:00,41.7,42.07,41.7,41.95,564370.0,41.239,41.6049,41.239,41.4863,564370.0
2022-07-05 09:30:00,40.82,41.04,40.34,40.8,675298.0,40.3688,40.5863,39.8941,40.349,675298.0
2022-07-05 10:00:00,40.77,41.29,40.48,41.14,373952.0,40.3193,40.8336,40.0325,40.6852,373952.0
2022-07-05 10:30:00,41.11,41.94,41.04,41.38,379518.0,40.6555,41.4764,40.5863,40.9226,379518.0
2022-07-05 11:00:00,41.35,41.35,40.93,41.14,150990.0,40.8929,40.8929,40.4775,40.6852,150990.0
2022-07-05 11:30:00,41.1,41.78,41.02,41.66,224928.0,40.6457,41.3181,40.5665,41.1995,224928.0
2022-07-05 12:00:00,41.67,42.21,41.49,42.13,208053.0,41.2094,41.7434,41.0313,41.6643,208053.0
2022-07-05 12:30:00,42.14,42.21,41.72,41.8,155497.0,41.6742,41.7434,41.2588,41.3379,155497.0
2022-07-05 13:00:00,41.76,42.41,41.76,42.36,141484.0,41.2984,41.9412,41.2984,41.8917,141484.0
2022-07-05 13:30:00,42.36,42.61,42.23,42.4,145251.0,41.8917,42.139,41.7632,41.9313,145251.0
2022-07-05 14:00:00,42.41,42.75,42.29,42.71,146254.0,41.9412,42.2774,41.8225,42.2379,146254.0
2022-07-05 14:30:00,42.71,43.19,42.7,43.0,356728.0,42.2379,42.7126,42.228,42.5247,356728.0
2022-07-05 15:00:00,43.0,43.33,42.83,43.27,307473.0,42.5247,42.851,42.3565,42.7917,307473.0
2022-07-05 15:30:00,43.27,43.42,43.16,43.41,413156.0,42.7917,42.94,42.6829,42.9301,413156.0
2022-07-06 09:30:00,43.5,43.91,42.99,43.69,601851.0,43.0191,43.4246,42.5148,43.207,601851.0
2022-07-06 10:00:00,43.68,43.87,43.11,43.45,381387.0,43.1971,43.385,42.6334,42.9697,381387.0
2022-07-06 10:30:00,43.45,43.75,43.29,43.63,192967.0,42.9697,43.2664,42.8115,43.1477,192967.0
2022-07-06 11:00:00,43.64,43.73,43.22,43.28,216300.0,43.1576,43.2466,42.7422,42.8016,216300.0
2022-07-06 11:30:00,43.26,43.32,42.97,43.26,246282.0,42.7818,42.8411,42.495,42.7818,246282.0
2022-07-06 12:00:00,43.28,43.44,43.16,43.38,139321.0,42.8016,42.9598,42.6829,42.9005,139321.0
2022-07-06 12:30:00,43.38,43.5,43.28,43.47,87471.0,42.9005,43.0191,42.8016,42.9895,87471.0
2022-07-06 13:00:00,43.48,43.69,43.47,43.59,145301.0,42.9993,43.207,42.9895,43.1081,145301.0
2022-07-06 13:30:00,43.61,43.73,43.56,43.68,53762.0,43.1279,43.2466,43.0785,43.1971,53762.0
2022-07-06 14:00:00,43.65,44.12,43.29,43.89,514612.0,43.1675,43.6323,42.8115,43.4048,514612.0
2022-07-06 14:30:00,43.94,44.37,43.79,44.33,498661.0,43.4543,43.8795,43.3059,43.84,498661.0
2022-07-06 15:00:00,44.33,44.57,44.07,44.47,367891.0,43.84,44.0773,43.5828,43.9784,367891.0
2022-07-06 15:30:00,44.46,44.58,43.67,43.92,484866.0,43.9685,44.0872,43.1872,43.4345,484866.0
2022-07-07 09:30:00,44.2,45.15,44.2,45.04,448933.0,43.7114,44.6509,43.7114,44.5421,448933.0
2022-07-07 10:00:00,45.03,45.16,44.73,45.04,304796.0,44.5322,44.6608,44.2355,44.5421,304796.0
2022-07-07 10:30:00,45.08,45.3,44.88,45.17,149408.0,44.5817,44.7992,44.3839,44.6707,149408.0
2022-07-07 11:00:00,45.17,45.31,45.0,45.08,97351.0,44.6707,44.8091,44.5025,44.5817,97351.0
2022-07-07 11:30:00,45.07,45.43,44.99,45.42,135479.0,44.5718,44.9278,44.4927,44.9179,135479.0
2022-07-07 12:00:00,45.43,45.49,45.34,45.45,143633.0,44.9278,44.9871,44.8388,44.9476,143633.0
2022-07-07 12:30:00,45.46,45.58,45.44,45.54,200284.0,44.9575,45.0761,44.9377,45.0366,200284.0
2022-07-07 13:00:00,45.53,45.6,45.37,45.43,73814.0,45.0267,45.0959,44.8685,44.9278,73814.0
2022-07-07 13:30:00,45.44,45.72,45.4,45.71,75987.0,44.9377,45.2146,44.8981,45.2047,75987.0
2022-07-07 14:00:00,45.72,45.86,45.7,45.85,90932.0,45.2146,45.353,45.1948,45.3432,90932.0
2022-07-07 14:30:00,45.83,45.85,45.64,45.78,219572.0,45.3234,45.3432,45.1355,45.2739,219572.0
2022-07-07 15:00:00,45.78,46.02,45.75,45.83,151742.0,45.2739,45.5113,45.2443,45.3234,151742.0
2022-07-07 15:30:00,45.84,45.94,45.7,45.79,358934.0,45.3333,45.4322,45.1948,45.2838,358934.0
2022-07-08 09:30:00,44.88,45.45,44.63,44.8,483929.0,44.3839,44.9476,44.1366,44.3048,483929.0
2022-07-08 10:00:00,44.78,45.7,44.67,45.63,247846.0,44.285,45.1948,44.1762,45.1256,247846.0
2022-07-08 10:30:00,45.68,45.95,45.62,45.88,293727.0,45.175,45.442,45.1157,45.3728,293727.0
2022-07-08 11:00:00,45.89,46.35,45.83,46.3,224721.0,45.3827,45.8376,45.3234,45.7882,224721.0
2022-07-08 11:30:00,46.28,46.33,45.89,46.16,179089.0,45.7684,45.8178,45.3827,45.6497,179089.0
2022-07-08 12:00:00,46.19,46.19,45.42,45.43,213445.0,45.6794,45.6794,44.9179,44.9278,213445.0
2022-07-08 12:30:00,45.41,45.51,45.12,45.22,242228.0,44.908,45.0069,44.6212,44.7201,242228.0
2022-07-08 13:00:00,45.21,45.66,45.07,45.66,171254.0,44.7102,45.1553,44.5718,45.1553,171254.0
2022-07-08 13:30:00,45.67,45.89,45.55,45.72,192078.0,45.1651,45.3827,45.0465,45.2146,192078.0
2022-07-08 14:00:00,45.73,46.03,45.62,46.03,88605.0,45.2245,45.5212,45.1157,45.5212,88605.0
2022-07-08 14:30:00,46.02,46.18,45.93,46.1,95375.0,45.5113,45.6695,45.4223,45.5904,95375.0
2022-07-08 15:00:00,46.11,46.15,45.87,45.93,96314.0,45.6003,45.6398,45.3629,45.4223,96314.0
2022-07-08 15:30:00,45.91,46.06,45.82,45.93,298193.0,45.4025,45.5508,45.3135,45.4223,298193.0
2022-07-11 09:30:00,45.15,45.22,43.69,43.89,1136845.0,44.6509,44.7201,43.207,43.4048,1136845.0
2022-07-11 10:00:00,43.86,44.17,43.68,44.13,202791.0,43.3751,43.6817,43.1971,43.6422,202791.0
2022-07-11 10:30:00,44.12,44.53,44.09,44.1,244603.0,43.6323,44.0377,43.6026,43.6125,244603.0
2022-07-11 11:00:00,44.09,44.47,44.03,44.3,121295.0,43.6026,43.9784,43.5433,43.8103,121295.0
2022-07-11 11:30:00,44.35,44.38,44.02,44.16,74472.0,43.8597,43.8894,43.5334,43.6718,74472.0
2022-07-11 12:00:00,44.17,44.32,44.04,44.23,29811.0,43.6817,43.8301,43.5532,43.7411,29811.0
2022-07-11 12:30:00,44.21,44.36,44.1,44.25,26608.0,43.7213,43.8696,43.6125,43.7608,26608.0
2022-07-11 13:00:00,44.25,44.63,44.23,44.59,188401.0,43.7608,44.1366,43.7411,44.0971,188401.0
2022-07-11 13:30:00,44.6,44.81,44.59,44.7,218462.0,44.107,44.3146,44.0971,44.2059,218462.0
2022-07-11 14:00:00,44.68,44.68,44.35,44.35,153428.0,44.1861,44.1861,43.8597,43.8597,153428.0
2022-07-11 14:30:00,44.34,44.41,44.08,44.11,120429.0,43.8498,43.9191,43.5927,43.6224,120429.0
2022-07-11 15:00:00,44.06,44.11,43.87,43.99,179917.0,43.5729,43.6224,43.385,43.5037,179917.0
2022-07-11 15:30:00,43.99,44.07,43.7,43.93,252073.0,43.5037,43.5828,43.2169,43.4444,252073.0
2022-07-12 09:30:00,44.33,44.93,43.67,43.68,814631.0,43.84,44.4333,43.1872,43.1971,814631.0
2022-07-12 10:00:00,43.67,43.74,43.29,43.54,432423.0,43.1872,43.2565,42.8115,43.0587,432423.0
2022-07-12 10:30:00,43.55,44.03,43.5,43.77,225194.0,43.0686,43.5433,43.0191,43.2861,225194.0
2022-07-12 11:00:00,43.79,44.2,43.64,44.14,169401.0,43.3059,43.7114,43.1576,43.6521,169401.0
2022-07-12 11:30:00,44.14,44.19,43.75,43.94,183184.0,43.6521,43.7015,43.2664,43.4543,183184.0
2022-07-12 12:00:00,43.95,44.11,43.82,44.03,70700.0,43.4642,43.6224,43.3356,43.5433,70700.0
2022-07-12 12:30:00,44.03,44.22,43.95,44.1,71635.0,43.5433,43.7312,43.4642,43.6125,71635.0
2022-07-12 13:00:00,44.1,44.27,43.75,43.86,120136.0,43.6125,43.7806,43.2664,43.3751,120136.0
2022-07-12 13:30:00,43.87,44.06,43.84,44.0,67984.0,43.385,43.5729,43.3554,43.5136,67984.0
2022-07-12 14:00:00,44.01,44.02,43.78,43.79,58849.0,43.5235,43.5334,43.296,43.3059,58849.0
2022-07-12 14:30:00,43.84,43.86,43.46,43.46,113163.0,43.3554,43.3751,42.9796,42.9796,113163.0
2022-07-12 15:00:00,43.45,43.45,42.82,42.89,287559.0,42.9697,42.9697,42.3466,42.4159,287559.0
2022-07-12 15:30:00,42.88,43.18,42.6,43.08,521325.0,42.406,42.7027,42.1291,42.6038,521325.0
2022-07-13 09:30:00,41.39,42.52,41.23,42.35,760418.0,40.9325,42.05,40.7742,41.8818,760418.0
2022-07-13 10:00:00,42.3,42.48,41.79,42.27,397754.0,41.8324,42.0104,41.328,41.8027,397754.0
2022-07-13 10:30:00,42.27,43.48,42.17,43.17,1329837.0,41.8027,42.9993,41.7038,42.6928,1329837.0
2022-07-13 11:00:00,43.19,43.47,42.83,42.84,319842.0,42.7126,42.9895,42.3565,42.3664,319842.0
2022-07-13 11:30:00,42.84,43.01,42.56,42.86,116066.0,42.3664,42.5345,42.0895,42.3862,116066.0
2022-07-13 12:00:00,42.9,43.15,42.77,43.07,137500.0,42.4258,42.673,42.2972,42.5939,137500.0
2022-07-13 12:30:00,43.07,43.39,43.03,43.39,104727.0,42.5939,42.9103,42.5543,42.9103,104727.0
2022-07-13 13:00:00,43.39,43.64,43.23,43.36,294740.0,42.9103,43.1576,42.7521,42.8807,294740.0
2022-07-13 13:30:00,43.35,43.44,43.12,43.4,92736.0,42.8708,42.9598,42.6433,42.9202,92736.0
2022-07-13 14:00:00,43.35,43.35,42.8,43.27,264707.0,42.8708,42.8708,42.3269,42.7917,264707.0
2022-07-13 14:30:00,43.28,43.52,43.19,43.52,375736.0,42.8016,43.0389,42.7126,43.0389,375736.0
2022-07-13 15:00:00,43.52,43.53,43.13,43.17,165189.0,43.0389,43.0488,42.6532,42.6928,165189.0
2022-07-13 15:30:00,43.16,43.22,42.9,42.92,339573.0,42.6829,42.7422,42.4258,42.4455,339573.0
2022-07-14 09:30:00,42.1,42.38,41.41,41.54,765442.0,41.6346,41.9115,40.9522,41.0808,765442.0
2022-07-14 10:00:00,41.53,41.54,41.14,41.46,462744.0,41.0709,41.0808,40.6852,41.0017,462744.0
2022-07-14 10:30:00,41.45,41.83,41.3,41.62,187036.0,40.9918,41.3676,40.8434,41.1599,187036.0
2022-07-14 11:00:00,41.66,42.27,41.66,42.16,328023.0,41.1995,41.8027,41.1995,41.6939,328023.0
2022-07-14 11:30:00,42.22,42.63,41.97,42.51,258934.0,41.7533,42.1587,41.506,42.0401,258934.0
2022-07-14 12:00:00,42.54,42.61,42.15,42.16,174059.0,42.0697,42.139,41.6841,41.6939,174059.0
2022-07-14 12:30:00,42.22,42.3,41.94,42.13,133160.0,41.7533,41.8324,41.4764,41.6643,133160.0
2022-07-14 13:00:00,42.15,42.57,42.02,42.55,136958.0,41.6841,42.0994,41.5555,42.0796,136958.0
2022-07-14 13:30:00,42.54,42.81,42.41,42.69,168538.0,42.0697,42.3368,41.9412,42.2181,168538.0
2022-07-14 14:00:00,42.72,43.26,42.65,43.23,379780.0,42.2478,42.7818,42.1785,42.7521,379780.0
2022-07-14 14:30:00,43.26,43.46,43.08,43.27,273066.0,42.7818,42.9796,42.6038,42.7917,273066.0
2022-07-14 15:00:00,43.27,43.4,43.03,43.4,204913.0,42.7917,42.9202,42.5543,42.9202,204913.0
2022-07-14 15:30:00,43.39,43.46,42.97,43.22,404324.0,42.9103,42.9796,42.495,42.7422,404324.0
2022-07-15 09:30:00,44.14,44.59,43.63,43.93,710184.0,43.6521,44.0971,43.1477,43.4444,710184.0
2022-07-15 10:00:00,43.99,44.6,43.91,44.47,510804.0,43.5037,44.107,43.4246,43.9784,510804.0
2022-07-15 10:30:00,44.47,44.5,44.04,44.31,132501.0,43.9784,44.0081,43.5532,43.8202,132501.0
2022-07-15 11:00:00,44.31,44.68,44.26,44.51,315839.0,43.8202,44.1861,43.7707,44.018,315839.0
2022-07-15 11:30:00,44.51,44.62,44.38,44.39,139053.0,44.018,44.1267,43.8894,43.8993,139053.0
2022-07-15 12:00:00,44.4,44.47,44.19,44.35,136346.0,43.9092,43.9784,43.7015,43.8597,136346.0
2022-07-15 12:30:00,44.36,44.42,44.19,44.37,108146.0,43.8696,43.929,43.7015,43.8795,108146.0
2022-07-15 13:00:00,44.37,44.5,44.33,44.5,64263.0,43.8795,44.0081,43.84,44.0081,64263.0
2022-07-15 13:30:00,44.54,44.63,44.46,44.56,82959.0,44.0476,44.1366,43.9685,44.0674,82959.0
2022-07-15 14:00:00,44.57,44.57,44.39,44.53,132990.0,44.0773,44.0773,43.8993,44.0377,132990.0
2022-07-15 14:30:00,44.55,44.68,44.5,44.57,66780.0,44.0575,44.1861,44.0081,44.0773,66780.0
2022-07-15 15:00:00,44.55,44.61,44.47,44.54,43135.0,44.0575,44.1169,43.9784,44.0476,43135.0
2022-07-15 15:30:00,44.53,44.8,44.39,44.77,333412.0,44.0377,44.3048,43.8993,44.2751,333412.0
2022-07-18 09:30:00,45.63,46.08,45.37,45.92,692181.0,45.1256,45.5706,44.8685,45.4124,692181.0
2022-07-18 10:00:00,45.91,46.05,45.48,45.62,220649.0,45.4025,45.5409,44.9772,45.1157,220649.0
2022-07-18 10:30:00,45.65,45.8,45.42,45.72,97281.0,45.1454,45.2937,44.9179,45.2146,97281.0
2022-07-18 11:00:00,45.72,45.8,45.61,45.74,91850.0,45.2146,45.2937,45.1058,45.2344,91850.0
2022-07-18 11:30:00,45.74,46.06,45.68,46.03,171067.0,45.2344,45.5508,45.175,45.5212,171067.0
2022-07-18 12:00:00,46.03,46.06,45.91,45.93,123558.0,45.5212,45.5508,45.4025,45.4223,123558.0
2022-07-18 12:30:00,45.93,45.99,45.74,45.77,75793.0,45.4223,45.4816,45.2344,45.264,75793.0
2022-07-18 13:00:00,45.78,45.8,45.49,45.62,147041.0,45.2739,45.2937,44.9871,45.1157,147041.0
2022-07-18 13:30:00,45.62,45.64,44.51,44.63,552536.0,45.1157,45.1355,44.018,44.1366,552536.0
2022-07-18 14:00:00,44.6,44.82,44.48,44.58,199688.0,44.107,44.3245,43.9883,44.0872,199688.0
2022-07-18 14:30:00,44.56,44.73,44.13,44.15,190540.0,44.0674,44.2355,43.6422,43.6619,190540.0
2022-07-18 15:00:00,44.15,44.45,44.09,44.12,225913.0,43.6619,43.9586,43.6026,43.6323,225913.0
2022-07-18 15:30:00,44.1,44.11,43.66,44.0,356169.0,43.6125,43.6224,43.1774,43.5136,356169.0
2022-07-19 09:30:00,45.15,45.27,44.63,45.17,485604.0,44.6509,44.7696,44.1366,44.6707,485604.0
2022-07-19 10:00:00,45.17,45.38,44.79,45.32,292696.0,44.6707,44.8783,44.2949,44.819,292696.0
2022-07-19 10:30:00,45.34,45.74,45.25,45.73,448834.0,44.8388,45.2344,44.7498,45.2245,448834.0
2022-07-19 11:00:00,45.74,45.98,45.71,45.91,226134.0,45.2344,45.4717,45.2047,45.4025,226134.0
2022-07-19 11:30:00,45.92,46.1,45.83,46.02,135942.0,45.4124,45.5904,45.3234,45.5113,135942.0
2022-07-19 12:00:00,46.02,46.06,45.78,46.05,112975.0,45.5113,45.5508,45.2739,45.5409,112975.0
2022-07-19 12:30:00,46.05,46.22,46.04,46.21,168687.0,45.5409,45.7091,45.5311,45.6992,168687.0
2022-07-19 13:00:00,46.2,46.21,46.07,46.16,59700.0,45.6893,45.6992,45.5607,45.6497,59700.0
2022-07-19 13:30:00,46.17,46.56,46.16,46.54,165220.0,45.6596,46.0453,45.6497,46.0255,165220.0
2022-07-19 14:00:00,46.55,46.74,46.39,46.41,206956.0,46.0354,46.2233,45.8772,45.897,206956.0
2022-07-19 14:30:00,46.48,46.55,46.33,46.53,129645.0,45.9662,46.0354,45.8178,46.0156,129645.0
2022-07-19 15:00:00,46.56,46.68,46.45,46.59,264730.0,46.0453,46.164,45.9365,46.075,264730.0
2022-07-19 15:30:00,46.61,46.8,46.47,46.68,777991.0,46.0947,46.2826,45.9563,46.164,777991.0
2022-07-20 09:30:00,46.84,47.3,46.6,46.8,846743.0,46.3222,46.7771,46.0849,46.2826,846743.0
2022-07-20 10:00:00,46.79,47.63,46.72,47.62,347672.0,46.2728,47.1035,46.2035,47.0936,347672.0
2022-07-20 10:30:00,47.63,48.33,47.58,48.33,688886.0,47.1035,47.7957,47.054,47.7957,688886.0
2022-07-20 11:00:00,48.33,48.34,47.97,48.21,303586.0,47.7957,47.8056,47.4397,47.6771,303586.0
2022-07-20 11:30:00,48.18,48.48,48.14,48.39,188633.0,47.6474,47.9441,47.6078,47.8551,188633.0
2022-07-20 12:00:00,48.39,48.56,48.31,48.32,161435.0,47.8551,48.0232,47.776,47.7858,161435.0
2022-07-20 12:30:00,48.34,48.53,47.69,48.13,186734.0,47.8056,47.9935,47.1628,47.5979,186734.0
2022-07-20 13:00:00,48.15,48.16,47.36,47.78,296857.0,47.6177,47.6276,46.8365,47.2518,296857.0
2022-07-20 13:30:00,47.78,47.96,47.46,47.52,171077.0,47.2518,47.4298,46.9354,46.9947,171077.0
2022-07-20 14:00:00,47.51,48.08,47.5,48.03,111520.0,46.9848,47.5485,46.9749,47.4991,111520.0
2022-07-20 14:30:00,47.98,48.16,47.85,48.07,142346.0,47.4496,47.6276,47.321,47.5386,142346.0
2022-07-20 15:00:00,48.08,48.42,48.03,48.41,185050.0,47.5485,47.8847,47.4991,47.8749,185050.0
2022-07-20 15:30:00,48.42,48.44,48.09,48.17,258609.0,47.8847,47.9045,47.5584,47.6375,258609.0
2022-07-21 09:30:00,48.31,48.58,47.77,48.43,630852.0,47.776,48.043,47.2419,47.8946,630852.0
2022-07-21 10:00:00,48.42,48.76,47.47,47.68,363727.0,47.8847,48.221,46.9452,47.1529,363727.0
2022-07-21 10:30:00,47.63,48.27,47.53,48.27,184268.0,47.1035,47.7364,47.0046,47.7364,184268.0
2022-07-21 11:00:00,48.23,48.51,48.19,48.45,171866.0,47.6968,47.9737,47.6573,47.9144,171866.0
2022-07-21 11:30:00,48.51,48.77,48.38,48.68,147157.0,47.9737,48.2309,47.8452,48.1419,147157.0
2022-07-21 12:00:00,48.65,49.28,48.64,49.25,235194.0,48.1122,48.7352,48.1023,48.7056,235194.0
2022-07-21 12:30:00,49.26,49.36,49.16,49.26,182229.0,48.7155,48.8143,48.6166,48.7155,182229.0
2022-07-21 13:00:00,49.27,49.35,48.97,49.07,193618.0,48.7253,48.8045,48.4287,48.5276,193618.0
2022-07-21 13:30:00,49.08,49.13,48.8,49.04,156542.0,48.5374,48.5869,48.2605,48.4979,156542.0
2022-07-21 14:00:00,49.06,49.33,49.0,49.29,64048.0,48.5177,48.7847,48.4583,48.7451,64048.0
2022-07-21 14:30:00,49.3,49.3,49.05,49.22,84582.0,48.755,48.755,48.5078,48.6759,84582.0
2022-07-21 15:00:00,49.22,49.51,49.18,49.29,252127.0,48.6759,48.9627,48.6363,48.7451,252127.0
2022-07-21 15:30:00,49.31,49.56,49.22,49.56,285885.0,48.7649,49.0121,48.6759,49.0121,285885.0
2022-07-22 09:30:00,49.28,49.95,48.94,49.07,1301163.0,48.7352,49.3978,48.399,48.5276,1301163.0
2022-07-22 10:00:00,49.02,49.25,48.75,49.07,191763.0,48.4781,48.7056,48.2111,48.5276,191763.0
2022-07-22 10:30:00,49.05,49.28,48.9,49.03,144580.0,48.5078,48.7352,48.3594,48.488,144580.0
2022-07-22 11:00:00,49.05,49.09,48.31,48.32,320425.0,48.5078,48.5473,47.776,47.7858,320425.0
2022-07-22 11:30:00,48.3,48.34,47.8,48.12,369046.0,47.7661,47.8056,47.2716,47.5881,369046.0
2022-07-22 12:00:00,48.11,48.2,47.69,47.84,155655.0,47.5782,47.6672,47.1628,47.3112,155655.0
2022-07-22 12:30:00,47.86,48.07,47.8,47.86,91111.0,47.3309,47.5386,47.2716,47.3309,91111.0
2022-07-22 13:00:00,47.85,47.85,47.5,47.62,152511.0,47.321,47.321,46.9749,47.0936,152511.0
2022-07-22 13:30:00,47.56,47.62,47.31,47.59,201754.0,47.0342,47.0936,46.787,47.0639,201754.0
2022-07-22 14:00:00,47.62,47.62,47.27,47.34,217933.0,47.0936,47.0936,46.7475,46.8167,217933.0
2022-07-22 14:30:00,47.34,47.6,47.21,47.55,126864.0,46.8167,47.0738,46.6881,47.0244,126864.0
2022-07-22 15:00:00,47.49,47.86,47.38,47.85,143379.0,46.965,47.3309,46.8562,47.321,143379.0
2022-07-22 15:30:00,47.87,47.87,47.48,47.83,342513.0,47.3408,47.3408,46.9551,47.3013,342513.0
2022-07-25 09:30:00,47.8,47.95,47.29,47.53,570844.0,47.2716,47.4199,46.7672,47.0046,570844.0
2022-07-25 10:00:00,47.54,47.64,46.78,47.09,429648.0,47.0145,47.1134,46.2629,46.5694,429648.0
2022-07-25 10:30:00,47.1,47.46,46.98,47.3,148503.0,46.5793,46.9354,46.4607,46.7771,148503.0
2022-07-25 11:00:00,47.27,47.37,46.88,47.32,374421.0,46.7475,46.8463,46.3618,46.7969,374421.0
2022-07-25 11:30:00,47.34,47.54,47.29,47.41,155657.0,46.8167,47.0145,46.7672,46.8859,155657.0
2022-07-25 12:00:00,47.41,47.5,47.1,47.3,92900.0,46.8859,46.9749,46.5793,46.7771,92900.0
2022-07-25 12:30:00,47.28,47.68,47.28,47.47,135071.0,46.7573,47.1529,46.7573,46.9452,135071.0
2022-07-25 13:00:00,47.47,47.59,47.31,47.32,34741.0,46.9452,47.0639,46.787,46.7969,34741.0
2022-07-25 13:30:00,47.33,47.37,47.03,47.05,89401.0,46.8068,46.8463,46.5101,46.5299,89401.0
2022-07-25 14:00:00,47.04,47.06,46.89,46.96,57207.0,46.52,46.5398,46.3717,46.4409,57207.0
2022-07-25 14:30:00,46.95,47.09,46.76,46.8,306726.0,46.431,46.5694,46.2431,46.2826,306726.0
2022-07-25 15:00:00,46.8,46.9,46.62,46.75,160992.0,46.2826,46.3815,46.1046,46.2332,160992.0
2022-07-25 15:30:00,46.72,47.31,46.66,47.29,276695.0,46.2035,46.787,46.1442,46.7672,276695.0
2022-07-26 09:30:00,46.72,46.78,46.07,46.37,405871.0,46.2035,46.2629,45.5607,45.8574,405871.0
2022-07-26 10:00:00,46.35,46.54,45.94,46.0,207499.0,45.8376,46.0255,45.4322,45.4915,207499.0
2022-07-26 10:30:00,45.99,46.08,45.79,46.07,160560.0,45.4816,45.5706,45.2838,45.5607,160560.0
2022-07-26 11:00:00,46.07,46.12,45.67,45.71,75382.0,45.5607,45.6102,45.1651,45.2047,75382.0
2022-07-26 11:30:00,45.67,45.7,45.41,45.44,112128.0,45.1651,45.1948,44.908,44.9377,112128.0
2022-07-26 12:00:00,45.43,45.6,45.38,45.6,81139.0,44.9278,45.0959,44.8783,45.0959,81139.0
2022-07-26 12:30:00,45.63,45.71,45.44,45.64,141630.0,45.1256,45.2047,44.9377,45.1355,141630.0
2022-07-26 13:00:00,45.64,45.81,45.58,45.75,145978.0,45.1355,45.3036,45.0761,45.2443,145978.0
2022-07-26 13:30:00,45.76,45.78,45.47,45.47,41122.0,45.2541,45.2739,44.9674,44.9674,41122.0
2022-07-26 14:00:00,45.48,45.8,45.27,45.29,158475.0,44.9772,45.2937,44.7696,44.7893,158475.0
2022-07-26 14:30:00,45.28,45.38,45.22,45.37,65992.0,44.7795,44.8783,44.7201,44.8685,65992.0
2022-07-26 15:00:00,45.35,45.39,45.14,45.28,126319.0,44.8487,44.8882,44.641,44.7795,126319.0
2022-07-26 15:30:00,45.32,45.57,45.22,45.38,265874.0,44.819,45.0662,44.7201,44.8783,265874.0
2022-07-27 09:30:00,46.82,47.59,46.67,47.49,1617576.0,46.3024,47.0639,46.1541,46.965,1617576.0
2022-07-27 10:00:00,47.47,47.84,47.38,47.64,223069.0,46.9452,47.3112,46.8562,47.1134,223069.0
2022-07-27 10:30:00,47.65,47.79,47.49,47.77,120598.0,47.1233,47.2617,46.965,47.2419,120598.0
2022-07-27 11:00:00,47.78,47.96,47.64,47.75,123810.0,47.2518,47.4298,47.1134,47.2221,123810.0
2022-07-27 11:30:00,47.77,47.93,47.77,47.88,100075.0,47.2419,47.4002,47.2419,47.3507,100075.0
2022-07-27 12:00:00,47.89,48.14,47.82,48.06,91049.0,47.3606,47.6078,47.2914,47.5287,91049.0
2022-07-27 12:30:00,48.06,48.08,47.79,47.8,79339.0,47.5287,47.5485,47.2617,47.2716,79339.0
2022-07-27 13:00:00,47.8,47.9,47.71,47.88,90974.0,47.2716,47.3705,47.1826,47.3507,90974.0
2022-07-27 13:30:00,47.88,47.95,47.75,47.84,98533.0,47.3507,47.4199,47.2221,47.3112,98533.0
2022-07-27 14:00:00,47.89,48.25,47.62,48.01,373113.0,47.3606,47.7166,47.0936,47.4793,373113.0
2022-07-27 14:30:00,47.99,49.18,47.69,48.93,787708.0,47.4595,48.6363,47.1628,48.3891,787708.0
2022-07-27 15:00:00,48.95,49.75,48.82,49.75,604491.0,48.4089,49.2,48.2803,49.2,604491.0
2022-07-27 15:30:00,49.75,49.77,49.21,49.24,646603.0,49.2,49.2198,48.666,48.6957,646603.0
2022-07-28 09:30:00,49.15,49.52,47.97,48.22,641546.0,48.6067,48.9726,47.4397,47.687,641546.0
2022-07-28 10:00:00,48.23,48.53,47.95,48.14,259516.0,47.6968,47.9935,47.4199,47.6078,259516.0
2022-07-28 10:30:00,48.11,48.97,47.92,48.91,1686107.0,47.5782,48.4287,47.3903,48.3693,1686107.0
2022-07-28 11:00:00,48.92,49.61,48.89,49.61,886273.0,48.3792,49.0616,48.3495,49.0616,886273.0
2022-07-28 11:30:00,49.62,49.83,49.44,49.59,205558.0,49.0715,49.2792,48.8935,49.0418,205558.0
2022-07-28 12:00:00,49.61,49.67,49.38,49.6,156046.0,49.0616,49.1209,48.8341,49.0517,156046.0
2022-07-28 12:30:00,49.64,49.71,49.45,49.45,93685.0,49.0913,49.1605,48.9034,48.9034,93685.0
2022-07-28 13:00:00,49.47,49.78,49.29,49.77,87995.0,48.9231,49.2297,48.7451,49.2198,87995.0
2022-07-28 13:30:00,49.76,50.17,49.75,50.1,274066.0,49.2099,49.6154,49.2,49.5462,274066.0
2022-07-28 14:00:00,50.09,50.1,49.83,49.94,208705.0,49.5363,49.5462,49.2792,49.3879,208705.0
2022-07-28 14:30:00,49.93,50.2,49.86,50.16,242978.0,49.378,49.6451,49.3088,49.6055,242978.0
2022-07-28 15:00:00,50.18,50.38,50.08,50.25,162681.0,49.6253,49.8231,49.5264,49.6945,162681.0
2022-07-28 15:30:00,50.25,50.26,49.97,50.18,305655.0,49.6945,49.7044,49.4176,49.6253,305655.0
2022-07-29 09:30:00,50.69,51.33,50.23,51.18,1277722.0,50.1296,50.7626,49.6747,50.6142,1277722.0
2022-07-29 10:00:00,51.15,51.69,51.01,51.58,336664.0,50.5846,51.1186,50.4461,51.0098,336664.0
2022-07-29 10:30:00,51.59,51.68,51.15,51.15,172689.0,51.0197,51.1087,50.5846,50.5846,172689.0
2022-07-29 11:00:00,51.13,51.2,50.62,50.67,201163.0,50.5648,50.634,50.0604,50.1099,201163.0
2022-07-29 11:30:00,50.67,51.16,50.56,51.13,119947.0,50.1099,50.5945,50.0011,50.5648,119947.0
2022-07-29 12:00:00,51.13,51.24,50.94,51.13,129436.0,50.5648,50.6736,50.3769,50.5648,129436.0
2022-07-29 12:30:00,51.14,51.47,51.04,51.43,137979.0,50.5747,50.901,50.4758,50.8615,137979.0
2022-07-29 13:00:00,51.43,51.54,51.32,51.39,77852.0,50.8615,50.9703,50.7527,50.8219,77852.0
2022-07-29 13:30:00,51.39,51.76,51.39,51.66,121581.0,50.8219,51.1878,50.8219,51.0889,121581.0
2022-07-29 14:00:00,51.66,51.87,51.59,51.85,131601.0,51.0889,51.2966,51.0197,51.2768,131601.0
2022-07-29 14:30:00,51.87,52.02,51.81,51.89,201779.0,51.2966,51.4449,51.2373,51.3164,201779.0
2022-07-29 15:00:00,51.92,52.17,51.89,52.17,353822.0,51.346,51.5933,51.3164,51.5933,353822.0
2022-07-29 15:30:00,52.16,52.3,51.97,52.02,473224.0,51.5834,51.7218,51.3955,51.4449,473224.0
2022-08-01 09:30:00,51.42,52.43,51.05,52.19,579948.0,50.8516,51.8504,50.4857,51.6131,579948.0
2022-08-01 10:00:00,52.13,52.78,51.98,52.07,365467.0,51.5537,52.1965,51.4054,51.4944,365467.0
2022-08-01 10:30:00,52.11,53.1,52.11,52.95,301424.0,51.5339,52.513,51.5339,52.3647,301424.0
2022-08-01 11:00:00,52.96,53.0,52.49,52.84,98390.0,52.3746,52.4141,51.9097,52.2559,98390.0
2022-08-01 11:30:00,52.8,52.96,52.52,52.89,136992.0,52.2163,52.3746,51.9394,52.3053,136992.0
2022-08-01 12:00:00,52.89,52.89,52.3,52.52,109654.0,52.3053,52.3053,51.7218,51.9394,109654.0
2022-08-01 12:30:00,52.54,52.55,52.19,52.31,98969.0,51.9592,51.9691,51.6131,51.7317,98969.0
2022-08-01 13:00:00,52.3,52.3,51.75,51.75,104670.0,51.7218,51.7218,51.1779,51.1779,104670.0
2022-08-01 13:30:00,51.74,51.82,51.42,51.72,131066.0,51.168,51.2472,50.8516,51.1483,131066.0
2022-08-01 14:00:00,51.73,51.98,51.52,51.85,121462.0,51.1581,51.4054,50.9505,51.2768,121462.0
2022-08-01 14:30:00,51.84,52.23,51.73,52.18,126966.0,51.2669,51.6526,51.1581,51.6032,126966.0
2022-08-01 15:00:00,52.17,52.23,51.77,51.83,115498.0,51.5933,51.6526,51.1977,51.257,115498.0
2022-08-01 15:30:00,51.81,52.14,51.81,51.94,144869.0,51.2373,51.5636,51.2373,51.3658,144869.0
2022-08-02 09:30:00,51.15,51.88,51.08,51.56,565346.0,50.5846,51.3065,50.5153,50.99,565346.0
2022-08-02 10:00:00,51.51,51.54,50.81,51.49,391596.0,50.9406,50.9703,50.2483,50.9208,391596.0
2022-08-02 10:30:00,51.51,52.25,51.29,52.01,298246.0,50.9406,51.6724,50.723,51.4351,298246.0
2022-08-02 11:00:00,52.01,52.09,51.66,52.01,110236.0,51.4351,51.5142,51.0889,51.4351,110236.0
2022-08-02 11:30:00,51.99,52.2,51.63,52.08,105052.0,51.4153,51.623,51.0593,51.5043,105052.0
2022-08-02 12:00:00,52.11,52.88,52.06,52.84,200579.0,51.5339,52.2954,51.4845,52.2559,200579.0
2022-08-02 12:30:00,52.85,53.02,52.75,52.85,154424.0,52.2658,52.4339,52.1669,52.2658,154424.0
2022-08-02 13:00:00,52.85,52.86,52.12,52.17,136837.0,52.2658,52.2757,51.5438,51.5933,136837.0
2022-08-02 13:30:00,52.13,52.13,51.48,51.72,254491.0,51.5537,51.5537,50.9109,51.1483,254491.0
2022-08-02 14:00:00,51.69,52.1,51.6,52.07,103675.0,51.1186,51.5241,51.0296,51.4944,103675.0
2022-08-02 14:30:00,52.08,52.24,51.83,51.9,61490.0,51.5043,51.6625,51.257,51.3263,61490.0
2022-08-02 15:00:00,51.95,52.04,51.62,51.94,84867.0,51.3757,51.4647,51.0494,51.3658,84867.0
2022-08-02 15:30:00,51.91,52.08,51.61,51.62,240747.0,51.3362,51.5043,51.0395,51.0494,240747.0
2022-08-03 09:30:00,52.2,53.26,52.18,53.19,544455.0,51.623,52.6712,51.6032,52.602,544455.0
2022-08-03 10:00:00,53.15,53.62,52.93,53.28,381777.0,52.5625,53.0273,52.3449,52.691,381777.0
2022-08-03 10:30:00,53.28,53.39,52.74,53.37,213524.0,52.691,52.7998,52.157,52.78,213524.0
2022-08-03 11:00:00,53.38,53.77,53.3,53.7,141010.0,52.7899,53.1756,52.7108,53.1064,141010.0
2022-08-03 11:30:00,53.68,54.02,53.6,54.0,162431.0,53.0866,53.4228,53.0075,53.4031,162431.0
2022-08-03 12:00:00,53.96,54.02,53.74,53.91,93501.0,53.3635,53.4228,53.1459,53.3141,93501.0
2022-08-03 12:30:00,53.89,54.44,53.89,54.28,150442.0,53.2943,53.8382,53.2943,53.68,150442.0
2022-08-03 13:00:00,54.3,54.46,54.21,54.38,115463.0,53.6997,53.858,53.6107,53.7789,115463.0
2022-08-03 13:30:00,54.37,54.43,54.25,54.41,82077.0,53.769,53.8283,53.6503,53.8085,82077.0
2022-08-03 14:00:00,54.34,54.59,54.27,54.49,90706.0,53.7393,53.9865,53.6701,53.8876,90706.0
2022-08-03 14:30:00,54.49,54.6,54.34,54.48,93691.0,53.8876,53.9964,53.7393,53.8778,93691.0
2022-08-03 15:00:00,54.45,54.6,54.35,54.41,176788.0,53.8481,53.9964,53.7492,53.8085,176788.0
2022-08-03 15:30:00,54.42,54.71,54.37,54.41,437503.0,53.8184,54.1052,53.769,53.8085,437503.0
2022-08-04 09:30:00,54.46,54.95,54.2,54.67,535757.0,53.858,54.3426,53.6008,54.0656,535757.0
2022-08-04 10:00:00,54.68,54.91,54.1,54.18,204120.0,54.0755,54.303,53.502,53.5811,204120.0
2022-08-04 10:30:00,54.18,54.34,53.71,54.25,202534.0,53.5811,53.7393,53.1163,53.6503,202534.0
2022-08-04 11:00:00,54.29,54.38,53.83,54.01,143233.0,53.6899,53.7789,53.2349,53.4129,143233.0
2022-08-04 11:30:00,54.01,54.57,53.87,54.52,124090.0,53.4129,53.9668,53.2745,53.9173,124090.0
2022-08-04 12:00:00,54.53,54.75,54.39,54.71,155657.0,53.9272,54.1448,53.7887,54.1052,155657.0
2022-08-04 12:30:00,54.69,54.69,54.19,54.25,132231.0,54.0854,54.0854,53.591,53.6503,132231.0
2022-08-04 13:00:00,54.3,54.71,54.26,54.66,103054.0,53.6997,54.1052,53.6602,54.0558,103054.0
2022-08-04 13:30:00,54.65,54.78,54.6,54.64,91807.0,54.0459,54.1744,53.9964,54.036,91807.0
2022-08-04 14:00:00,54.62,54.7,54.41,54.68,50680.0,54.0162,54.0953,53.8085,54.0755,50680.0
2022-08-04 14:30:00,54.71,54.84,54.49,54.82,51402.0,54.1052,54.2338,53.8876,54.214,51402.0
2022-08-04 15:00:00,54.76,55.03,54.7,54.91,121519.0,54.1547,54.4217,54.0953,54.303,121519.0
2022-08-04 15:30:00,54.9,54.92,54.61,54.9,252082.0,54.2931,54.3129,54.0063,54.2931,252082.0
2022-08-05 09:30:00,53.16,53.92,53.12,53.7,1824059.0,52.5723,53.3239,52.5328,53.1064,1824059.0
2022-08-05 10:00:00,53.69,54.73,53.56,54.43,597844.0,53.0965,54.125,52.9679,53.8283,597844.0
2022-08-05 10:30:00,54.43,54.45,53.95,54.03,120499.0,53.8283,53.8481,53.3536,53.4327,120499.0
2022-08-05 11:00:00,54.06,54.06,52.94,52.94,308114.0,53.4624,53.4624,52.3548,52.3548,308114.0
2022-08-05 11:30:00,52.92,53.37,52.88,53.21,167708.0,52.335,52.78,52.2954,52.6218,167708.0
2022-08-05 12:00:00,53.2,53.59,53.18,53.56,184315.0,52.6119,52.9976,52.5921,52.9679,184315.0
2022-08-05 12:30:00,53.56,53.84,53.28,53.83,100693.0,52.9679,53.2448,52.691,53.2349,100693.0
2022-08-05 13:00:00,53.82,54.14,53.73,53.95,192013.0,53.225,53.5415,53.136,53.3536,192013.0
2022-08-05 13:30:00,53.95,54.17,53.65,53.76,161086.0,53.3536,53.5712,53.0569,53.1657,161086.0
2022-08-05 14:00:00,53.74,53.81,53.46,53.46,190919.0,53.1459,53.2152,52.869,52.869,190919.0
2022-08-05 14:30:00,53.43,53.63,53.39,53.53,113438.0,52.8394,53.0371,52.7998,52.9383,113438.0
2022-08-05 15:00:00,53.55,53.75,53.48,53.73,184376.0,52.958,53.1558,52.8888,53.136,184376.0
2022-08-05 15:30:00,53.71,54.12,53.69,54.04,458900.0,53.1163,53.5217,53.0965,53.4426,458900.0
2022-08-08 09:30:00,54.34,55.54,54.08,55.35,677622.0,53.7393,54.926,53.4822,54.7381,677622.0
2022-08-08 10:00:00,55.4,55.6,54.96,55.08,334880.0,54.7876,54.9854,54.3524,54.4711,334880.0
2022-08-08 10:30:00,55.09,55.33,54.75,54.84,333253.0,54.481,54.7184,54.1448,54.2338,333253.0
2022-08-08 11:00:00,54.86,55.09,54.47,54.48,256332.0,54.2535,54.481,53.8679,53.8778,256332.0
2022-08-08 11:30:00,54.49,54.64,53.79,54.24,199324.0,53.8876,54.036,53.1954,53.6404,199324.0
2022-08-08 12:00:00,54.25,54.3,53.49,53.6,162143.0,53.6503,53.6997,52.8987,53.0075,162143.0
2022-08-08 12:30:00,53.64,53.95,53.49,53.83,104497.0,53.047,53.3536,52.8987,53.2349,104497.0
2022-08-08 13:00:00,53.77,54.08,53.68,53.72,90898.0,53.1756,53.4822,53.0866,53.1262,90898.0
2022-08-08 13:30:00,53.72,53.93,53.59,53.9,84695.0,53.1262,53.3338,52.9976,53.3042,84695.0
2022-08-08 14:00:00,53.9,53.9,53.35,53.47,139282.0,53.3042,53.3042,52.7602,52.8789,139282.0
2022-08-08 14:30:00,53.47,53.52,53.18,53.39,137050.0,52.8789,52.9284,52.5921,52.7998,137050.0
2022-08-08 15:00:00,53.38,53.59,53.28,53.53,85199.0,52.7899,52.9976,52.691,52.9383,85199.0
2022-08-08 15:30:00,53.49,53.71,53.39,53.66,258319.0,52.8987,53.1163,52.7998,53.0668,258319.0
2022-08-09 09:30:00,53.0,53.1,52.14,52.2,597445.0,52.4141,52.513,51.5636,51.623,597445.0
2022-08-09 10:00:00,52.2,52.4,51.97,52.4,207227.0,51.623,51.8207,51.3955,51.8207,207227.0
2022-08-09 10:30:00,52.4,52.69,52.3,52.42,127383.0,51.8207,52.1075,51.7218,51.8405,127383.0
2022-08-09 11:00:00,52.42,52.73,52.06,52.58,172777.0,51.8405,52.1471,51.4845,51.9988,172777.0
2022-08-09 11:30:00,52.57,52.64,52.28,52.29,149258.0,51.9889,52.0581,51.7021,51.712,149258.0
2022-08-09 12:00:00,52.29,52.34,51.9,51.91,157441.0,51.712,51.7614,51.3263,51.3362,157441.0
2022-08-09 12:30:00,51.92,52.11,51.91,52.04,142664.0,51.346,51.5339,51.3362,51.4647,142664.0
2022-08-09 13:00:00,52.09,52.25,51.99,52.25,77424.0,51.5142,51.6724,51.4153,51.6724,77424.0
2022-08-09 13:30:00,52.25,52.43,51.99,52.38,72501.0,51.6724,51.8504,51.4153,51.801,72501.0
2022-08-09 14:00:00,52.38,52.47,52.1,52.16,58974.0,51.801,51.89,51.5241,51.5834,58974.0
2022-08-09 14:30:00,52.14,52.57,52.13,52.47,139323.0,51.5636,51.9889,51.5537,51.89,139323.0
2022-08-09 15:00:00,52.42,52.66,52.36,52.56,124801.0,51.8405,52.0779,51.7812,51.979,124801.0
2022-08-09 15:30:00,52.55,52.63,52.38,52.44,463698.0,51.9691,52.0482,51.801,51.8603,463698.0
2022-08-10 09:30:00,54.95,55.04,54.35,54.72,1164044.0,54.3426,54.4316,53.7492,54.1151,1164044.0
2022-08-10 10:00:00,54.74,54.86,54.09,54.46,295307.0,54.1349,54.2535,53.4921,53.858,295307.0
2022-08-10 10:30:00,54.48,54.9,54.37,54.84,147186.0,53.8778,54.2931,53.769,54.2338,147186.0
2022-08-10 11:00:00,54.85,55.26,54.85,55.05,423289.0,54.2437,54.6491,54.2437,54.4414,423289.0
2022-08-10 11:30:00,55.05,55.24,54.93,55.22,127682.0,54.4414,54.6293,54.3228,54.6096,127682.0
2022-08-10 12:00:00,55.22,55.29,54.73,54.9,151466.0,54.6096,54.6788,54.125,54.2931,151466.0
2022-08-10 12:30:00,54.91,55.0,54.82,54.93,71904.0,54.303,54.392,54.214,54.3228,71904.0
2022-08-10 13:00:00,54.9,55.1,54.77,55.0,124251.0,54.2931,54.4909,54.1645,54.392,124251.0
2022-08-10 13:30:00,55.0,55.31,54.89,55.16,222842.0,54.392,54.6986,54.2832,54.5502,222842.0
2022-08-10 14:00:00,55.18,55.24,55.03,55.09,136801.0,54.57,54.6293,54.4217,54.481,136801.0
2022-08-10 14:30:00,55.1,55.19,54.91,54.92,133453.0,54.4909,54.5799,54.303,54.3129,133453.0
2022-08-10 15:00:00,54.9,55.26,54.86,55.23,95509.0,54.2931,54.6491,54.2535,54.6195,95509.0
2022-08-10 15:30:00,55.23,55.46,55.15,55.36,394572.0,54.6195,54.8469,54.5403,54.748,394572.0
2022-08-11 09:30:00,56.17,56.34,55.89,56.18,551789.0,55.5491,55.7172,55.2722,55.559,551789.0
2022-08-11 10:00:00,56.18,56.86,56.18,56.44,325290.0,55.559,56.2314,55.559,55.8161,325290.0
2022-08-11 10:30:00,56.47,56.63,55.96,56.12,236627.0,55.8458,56.004,55.3414,55.4996,236627.0
2022-08-11 11:00:00,56.12,56.17,55.2,55.55,295085.0,55.4996,55.5491,54.5898,54.9359,295085.0
2022-08-11 11:30:00,55.55,55.69,55.1,55.33,198559.0,54.9359,55.0744,54.4909,54.7184,198559.0
2022-08-11 12:00:00,55.34,55.47,55.19,55.47,120293.0,54.7282,54.8568,54.5799,54.8568,120293.0
2022-08-11 12:30:00,55.47,55.66,55.45,55.6,160262.0,54.8568,55.0447,54.837,54.9854,160262.0
2022-08-11 13:00:00,55.6,55.75,55.37,55.54,85819.0,54.9854,55.1337,54.7579,54.926,85819.0
2022-08-11 13:30:00,55.54,55.6,55.27,55.33,64393.0,54.926,54.9854,54.659,54.7184,64393.0
2022-08-11 14:00:00,55.31,55.31,54.9,55.06,127217.0,54.6986,54.6986,54.2931,54.4513,127217.0
2022-08-11 14:30:00,55.05,55.06,54.54,54.75,149839.0,54.4414,54.4513,53.9371,54.1448,149839.0
2022-08-11 15:00:00,54.75,54.8,54.5,54.75,113184.0,54.1448,54.1942,53.8975,54.1448,113184.0
2022-08-11 15:30:00,54.78,54.86,54.48,54.73,361856.0,54.1744,54.2535,53.8778,54.125,361856.0
2022-08-12 09:30:00,55.44,55.67,55.06,55.59,315702.0,54.8271,55.0546,54.4513,54.9755,315702.0
2022-08-12 10:00:00,55.57,55.9,55.12,55.67,260143.0,54.9557,55.2821,54.5107,55.0546,260143.0
2022-08-12 10:30:00,55.63,55.77,55.32,55.69,113136.0,55.015,55.1535,54.7085,55.0744,113136.0
2022-08-12 11:00:00,55.66,56.07,55.61,55.99,147720.0,55.0447,55.4502,54.9953,55.3711,147720.0
2022-08-12 11:30:00,55.99,56.12,55.85,55.86,159201.0,55.3711,55.4996,55.2326,55.2425,159201.0
2022-08-12 12:00:00,55.87,56.2,55.84,56.18,61279.0,55.2524,55.5787,55.2227,55.559,61279.0
2022-08-12 12:30:00,56.18,56.21,56.02,56.06,75534.0,55.559,55.5886,55.4007,55.4403,75534.0
2022-08-12 13:00:00,56.06,56.27,56.02,56.24,72862.0,55.4403,55.648,55.4007,55.6183,72862.0
2022-08-12 13:30:00,56.25,56.32,56.2,56.25,120387.0,55.6282,55.6974,55.5787,55.6282,120387.0
2022-08-12 14:00:00,56.25,56.38,56.24,56.38,75586.0,55.6282,55.7567,55.6183,55.7567,75586.0
2022-08-12 14:30:00,56.36,56.57,56.36,56.57,122614.0,55.737,55.9446,55.737,55.9446,122614.0
2022-08-12 15:00:00,56.56,56.75,56.52,56.75,109490.0,55.9348,56.1227,55.8952,56.1227,109490.0
2022-08-12 15:30:00,56.73,56.91,56.66,56.89,446350.0,56.1029,56.2809,56.0337,56.2611,446350.0
2022-08-15 09:30:00,56.5,57.33,56.5,57.19,546120.0,55.8754,56.6962,55.8754,56.5578,546120.0
2022-08-15 10:00:00,57.2,57.2,56.54,56.78,122018.0,56.5677,56.5677,55.915,56.1523,122018.0
2022-08-15 10:30:00,56.76,56.98,56.62,56.77,69135.0,56.1325,56.3501,55.9941,56.1424,69135.0
2022-08-15 11:00:00,56.71,56.98,56.57,56.98,73019.0,56.0831,56.3501,55.9446,56.3501,73019.0
2022-08-15 11:30:00,57.01,57.55,56.97,57.5,142249.0,56.3798,56.9138,56.3402,56.8644,142249.0
2022-08-15 12:00:00,57.51,57.53,57.35,57.48,172238.0,56.8743,56.894,56.716,56.8446,172238.0
2022-08-15 12:30:00,57.5,57.63,57.43,57.6,127846.0,56.8644,56.9929,56.7951,56.9633,127846.0
2022-08-15 13:00:00,57.6,57.7,57.49,57.62,67841.0,56.9633,57.0622,56.8545,56.983,67841.0
2022-08-15 13:30:00,57.62,57.63,57.42,57.57,101471.0,56.983,56.9929,56.7852,56.9336,101471.0
2022-08-15 14:00:00,57.56,57.58,57.4,57.48,44068.0,56.9237,56.9435,56.7655,56.8446,44068.0
2022-08-15 14:30:00,57.52,57.74,57.45,57.72,136682.0,56.8841,57.1017,56.8149,57.0819,136682.0
2022-08-15 15:00:00,57.74,57.93,57.68,57.88,125004.0,57.1017,57.2896,57.0424,57.2402,125004.0
2022-08-15 15:30:00,57.88,57.92,57.67,57.76,210501.0,57.2402,57.2797,57.0325,57.1215,210501.0
2022-08-16 09:30:00,57.38,57.54,56.91,57.19,538220.0,56.7457,56.9039,56.2809,56.5578,538220.0
2022-08-16 10:00:00,57.15,57.16,56.71,56.78,171314.0,56.5182,56.5281,56.0831,56.1523,171314.0
2022-08-16 10:30:00,56.75,56.91,56.4,56.7,277833.0,56.1227,56.2809,55.7765,56.0732,277833.0
2022-08-16 11:00:00,56.69,57.31,56.67,57.29,90780.0,56.0633,56.6765,56.0435,56.6567,90780.0
2022-08-16 11:30:00,57.28,57.73,57.26,57.66,166431.0,56.6468,57.0918,56.627,57.0226,166431.0
2022-08-16 12:00:00,57.67,57.75,57.49,57.49,134114.0,57.0325,57.1116,56.8545,56.8545,134114.0
2022-08-16 12:30:00,57.47,57.56,57.31,57.45,60677.0,56.8347,56.9237,56.6765,56.8149,60677.0
2022-08-16 13:00:00,57.47,57.68,57.46,57.61,27360.0,56.8347,57.0424,56.8248,56.9731,27360.0
2022-08-16 13:30:00,57.61,57.9,57.58,57.87,109940.0,56.9731,57.2599,56.9435,57.2303,109940.0
2022-08-16 14:00:00,57.87,58.22,57.85,57.94,201938.0,57.2303,57.5764,57.2105,57.2995,201938.0
2022-08-16 14:30:00,57.97,57.97,56.89,57.22,230823.0,57.3292,57.3292,56.2611,56.5875,230823.0
2022-08-16 15:00:00,57.2,57.47,56.99,57.42,169680.0,56.5677,56.8347,56.36,56.7852,169680.0
2022-08-16 15:30:00,57.42,57.76,57.41,57.49,359030.0,56.7852,57.1215,56.7754,56.8545,359030.0
2022-08-17 09:30:00,56.34,56.76,56.08,56.51,379095.0,55.7172,56.1325,55.4601,55.8853,379095.0
2022-08-17 10:00:00,56.49,56.68,55.94,56.1,167479.0,55.8655,56.0534,55.3216,55.4798,167479.0
2022-08-17 10:30:00,56.1,56.1,55.58,55.61,151031.0,55.4798,55.4798,54.9656,54.9953,151031.0
2022-08-17 11:00:00,55.69,55.97,55.59,55.9,108398.0,55.0744,55.3513,54.9755,55.2821,108398.0
2022-08-17 11:30:00,55.89,56.01,55.43,55.56,183770.0,55.2722,55.3908,54.8172,54.9458,183770.0
2022-08-17 12:00:00,55.63,55.93,55.59,55.91,301271.0,55.015,55.3117,54.9755,55.2919,301271.0
2022-08-17 12:30:00,55.91,56.16,55.89,56.02,125266.0,55.2919,55.5392,55.2722,55.4007,125266.0
2022-08-17 13:00:00,56.02,56.2,55.85,56.19,965604.0,55.4007,55.5787,55.2326,55.5688,965604.0
2022-08-17 13:30:00,56.18,56.28,56.04,56.1,103952.0,55.559,55.6579,55.4205,55.4798,103952.0
2022-08-17 14:00:00,56.08,57.01,56.01,56.83,396295.0,55.4601,56.3798,55.3908,56.2018,396295.0
2022-08-17 14:30:00,56.87,57.17,56.59,56.6,143142.0,56.2413,56.538,55.9644,55.9743,143142.0
2022-08-17 15:00:00,56.59,56.86,56.1,56.38,173917.0,55.9644,56.2314,55.4798,55.7567,173917.0
2022-08-17 15:30:00,56.34,56.34,56.0,56.16,322108.0,55.7172,55.7172,55.3809,55.5392,322108.0
2022-08-18 09:30:00,56.09,56.2,55.66,55.8,522105.0,55.47,55.5787,55.0447,55.1832,522105.0
2022-08-18 10:00:00,55.78,56.19,55.56,55.94,153549.0,55.1634,55.5688,54.9458,55.3216,153549.0
2022-08-18 10:30:00,56.0,56.48,55.82,56.28,232709.0,55.3809,55.8556,55.2029,55.6579,232709.0
2022-08-18 11:00:00,56.29,56.68,56.09,56.63,193177.0,55.6677,56.0534,55.47,56.004,193177.0
2022-08-18 11:30:00,56.66,56.82,56.57,56.67,119017.0,56.0337,56.1919,55.9446,56.0435,119017.0
2022-08-18 12:00:00,56.68,56.75,56.25,56.28,53564.0,56.0534,56.1227,55.6282,55.6579,53564.0
2022-08-18 12:30:00,56.35,56.39,56.07,56.28,86709.0,55.7271,55.7666,55.4502,55.6579,86709.0
2022-08-18 13:00:00,56.3,56.62,56.22,56.6,117098.0,55.6776,55.9941,55.5985,55.9743,117098.0
2022-08-18 13:30:00,56.57,56.7,56.49,56.51,38859.0,55.9446,56.0732,55.8655,55.8853,38859.0
2022-08-18 14:00:00,56.49,56.64,56.43,56.47,83958.0,55.8655,56.0139,55.8062,55.8458,83958.0
2022-08-18 14:30:00,56.46,56.59,56.32,56.55,79994.0,55.8359,55.9644,55.6974,55.9249,79994.0
2022-08-18 15:00:00,56.54,56.78,56.49,56.71,90438.0,55.915,56.1523,55.8655,56.0831,90438.0
2022-08-18 15:30:00,56.73,56.79,56.29,56.43,187109.0,56.1029,56.1622,55.6677,55.8062,187109.0
2022-08-19 09:30:00,55.35,55.55,54.54,54.57,789290.0,54.7381,54.9359,53.9371,53.9668,789290.0
2022-08-19 10:00:00,54.6,54.74,54.38,54.49,498505.0,53.9964,54.1349,53.7789,53.8876,498505.0
2022-08-19 10:30:00,54.5,54.61,54.23,54.24,199946.0,53.8975,54.0063,53.6305,53.6404,199946.0
2022-08-19 11:00:00,54.24,54.33,54.1,54.25,211033.0,53.6404,53.7294,53.502,53.6503,211033.0
2022-08-19 11:30:00,54.25,54.53,54.13,54.3,112458.0,53.6503,53.9272,53.5316,53.6997,112458.0
2022-08-19 12:00:00,54.26,54.44,54.16,54.29,104986.0,53.6602,53.8382,53.5613,53.6899,104986.0
2022-08-19 12:30:00,54.28,54.63,54.23,54.51,98549.0,53.68,54.0261,53.6305,53.9074,98549.0
2022-08-19 13:00:00,54.51,54.61,54.21,54.22,120295.0,53.9074,54.0063,53.6107,53.6206,120295.0
2022-08-19 13:30:00,54.21,54.36,53.96,54.33,158932.0,53.6107,53.7591,53.3635,53.7294,158932.0
2022-08-19 14:00:00,54.29,54.33,54.1,54.2,112524.0,53.6899,53.7294,53.502,53.6008,112524.0
2022-08-19 14:30:00,54.2,54.3,54.07,54.11,66573.0,53.6008,53.6997,53.4723,53.5118,66573.0
2022-08-19 15:00:00,54.11,54.3,53.94,54.28,154728.0,53.5118,53.6997,53.3437,53.68,154728.0
2022-08-19 15:30:00,54.3,54.41,54.16,54.23,228500.0,53.6997,53.8085,53.5613,53.6305,228500.0
2022-08-22 09:30:00,52.72,52.8,52.12,52.32,2088569.0,52.1372,52.2163,51.5438,51.7416,2088569.0
2022-08-22 10:00:00,52.27,52.31,51.79,51.92,295825.0,51.6922,51.7317,51.2175,51.346,295825.0
2022-08-22 10:30:00,51.91,52.13,51.67,51.68,875693.0,51.3362,51.5537,51.0988,51.1087,875693.0
2022-08-22 11:00:00,51.67,51.88,51.63,51.72,142539.0,51.0988,51.3065,51.0593,51.1483,142539.0
2022-08-22 11:30:00,51.72,52.06,51.65,52.01,283913.0,51.1483,51.4845,51.079,51.4351,283913.0
2022-08-22 12:00:00,51.99,52.07,51.83,51.88,79088.0,51.4153,51.4944,51.257,51.3065,79088.0
2022-08-22 12:30:00,51.91,52.0,51.76,51.89,45004.0,51.3362,51.4252,51.1878,51.3164,45004.0
2022-08-22 13:00:00,51.9,51.9,51.6,51.64,215320.0,51.3263,51.3263,51.0296,51.0691,215320.0
2022-08-22 13:30:00,51.6,51.61,51.43,51.45,293197.0,51.0296,51.0395,50.8615,50.8812,293197.0
2022-08-22 14:00:00,51.44,51.55,51.38,51.43,283807.0,50.8714,50.9801,50.812,50.8615,283807.0
2022-08-22 14:30:00,51.42,51.44,51.16,51.27,259746.0,50.8516,50.8714,50.5945,50.7032,259746.0
2022-08-22 15:00:00,51.28,51.48,51.28,51.29,253364.0,50.7131,50.9109,50.7131,50.723,253364.0
2022-08-22 15:30:00,51.3,51.38,51.05,51.36,719531.0,50.7329,50.812,50.4857,50.7922,719531.0
2022-08-23 09:30:00,51.25,51.92,50.99,51.63,759980.0,50.6835,51.346,50.4263,51.0593,759980.0
2022-08-23 10:00:00,51.64,52.19,51.44,51.68,559344.0,51.0691,51.6131,50.8714,51.1087,559344.0
2022-08-23 10:30:00,51.71,51.93,51.23,51.26,321241.0,51.1384,51.3559,50.6637,50.6933,321241.0
2022-08-23 11:00:00,51.25,51.6,51.07,51.35,114436.0,50.6835,51.0296,50.5054,50.7824,114436.0
2022-08-23 11:30:00,51.35,51.61,51.34,51.43,104914.0,50.7824,51.0395,50.7725,50.8615,104914.0
2022-08-23 12:00:00,51.42,51.45,51.13,51.15,84192.0,50.8516,50.8812,50.5648,50.5846,84192.0
2022-08-23 12:30:00,51.15,51.56,51.15,51.55,71054.0,50.5846,50.99,50.5846,50.9801,71054.0
2022-08-23 13:00:00,51.51,51.7,51.33,51.7,95814.0,50.9406,51.1285,50.7626,51.1285,95814.0
2022-08-23 13:30:00,51.68,51.75,51.29,51.42,96578.0,51.1087,51.1779,50.723,50.8516,96578.0
2022-08-23 14:00:00,51.39,51.69,51.35,51.63,91642.0,50.8219,51.1186,50.7824,51.0593,91642.0
2022-08-23 14:30:00,51.64,51.67,51.42,51.52,73007.0,51.0691,51.0988,50.8516,50.9505,73007.0
2022-08-23 15:00:00,51.51,51.65,51.44,51.47,72432.0,50.9406,51.079,50.8714,50.901,72432.0
2022-08-23 15:30:00,51.48,51.51,51.12,51.23,317049.0,50.9109,50.9406,50.5549,50.6637,317049.0
2022-08-24 09:30:00,51.08,51.37,50.89,51.33,253236.0,50.5153,50.8021,50.3274,50.7626,253236.0
2022-08-24 10:00:00,51.32,51.66,51.09,51.53,773782.0,50.7527,51.0889,50.5252,50.9604,773782.0
2022-08-24 10:30:00,51.55,51.7,51.34,51.55,111642.0,50.9801,51.1285,50.7725,50.9801,111642.0
2022-08-24 11:00:00,51.51,52.0,51.47,51.96,148273.0,50.9406,51.4252,50.901,51.3856,148273.0
2022-08-24 11:30:00,51.98,52.09,51.81,51.99,129263.0,51.4054,51.5142,51.2373,51.4153,129263.0
2022-08-24 12:00:00,52.0,52.15,51.91,51.92,79971.0,51.4252,51.5735,51.3362,51.346,79971.0
2022-08-24 12:30:00,51.92,51.94,51.52,51.63,125772.0,51.346,51.3658,50.9505,51.0593,125772.0
2022-08-24 13:00:00,51.62,51.76,51.36,51.37,108529.0,51.0494,51.1878,50.7922,50.8021,108529.0
2022-08-24 13:30:00,51.38,51.58,51.35,51.56,52540.0,50.812,51.0098,50.7824,50.99,52540.0
2022-08-24 14:00:00,51.58,51.69,51.52,51.6,86411.0,51.0098,51.1186,50.9505,51.0296,86411.0
2022-08-24 14:30:00,51.61,51.61,51.39,51.59,64963.0,51.0395,51.0395,50.8219,51.0197,64963.0
2022-08-24 15:00:00,51.59,51.78,51.54,51.68,137782.0,51.0197,51.2076,50.9703,51.1087,137782.0
2022-08-24 15:30:00,51.69,51.83,51.47,51.55,176774.0,51.1186,51.257,50.901,50.9801,176774.0
2022-08-25 09:30:00,52.12,52.45,51.77,52.41,514808.0,51.5438,51.8702,51.1977,51.8306,514808.0
2022-08-25 10:00:00,52.45,52.88,52.42,52.81,203837.0,51.8702,52.2954,51.8405,52.2262,203837.0
2022-08-25 10:30:00,52.85,53.01,52.66,52.68,208467.0,52.2658,52.424,52.0779,52.0976,208467.0
2022-08-25 11:00:00,52.68,52.68,52.08,52.27,219576.0,52.0976,52.0976,51.5043,51.6922,219576.0
2022-08-25 11:30:00,52.27,52.47,52.22,52.43,76637.0,51.6922,51.89,51.6427,51.8504,76637.0
2022-08-25 12:00:00,52.43,52.49,52.21,52.36,678212.0,51.8504,51.9097,51.6328,51.7812,678212.0
2022-08-25 12:30:00,52.33,52.36,52.05,52.28,91242.0,51.7515,51.7812,51.4746,51.7021,91242.0
2022-08-25 13:00:00,52.28,52.55,52.26,52.52,190469.0,51.7021,51.9691,51.6823,51.9394,190469.0
2022-08-25 13:30:00,52.53,52.81,52.51,52.72,210788.0,51.9493,52.2262,51.9295,52.1372,210788.0
2022-08-25 14:00:00,52.72,52.76,52.59,52.75,74401.0,52.1372,52.1768,52.0086,52.1669,74401.0
2022-08-25 14:30:00,52.75,52.77,52.42,52.55,34217.0,52.1669,52.1867,51.8405,51.9691,34217.0
2022-08-25 15:00:00,52.56,52.78,52.51,52.78,50792.0,51.979,52.1965,51.9295,52.1965,50792.0
2022-08-25 15:30:00,52.75,53.36,52.64,53.32,587906.0,52.1669,52.7701,52.0581,52.7306,587906.0
2022-08-26 09:30:00,53.25,53.35,52.75,53.11,438816.0,52.6613,52.7602,52.1669,52.5229,438816.0
2022-08-26 10:00:00,53.09,53.64,51.74,51.94,1047902.0,52.5031,53.047,51.168,51.3658,1047902.0
2022-08-26 10:30:00,51.91,51.92,50.99,51.16,552651.0,51.3362,51.346,50.4263,50.5945,552651.0
2022-08-26 11:00:00,51.15,51.21,50.26,50.65,538809.0,50.5846,50.6439,49.7044,50.0901,538809.0
2022-08-26 11:30:00,50.65,50.79,50.45,50.52,150915.0,50.0901,50.2285,49.8923,49.9615,150915.0
2022-08-26 12:00:00,50.54,50.54,50.11,50.27,131603.0,49.9813,49.9813,49.5561,49.7143,131603.0
2022-08-26 12:30:00,50.26,50.5,50.13,50.47,104628.0,49.7044,49.9417,49.5758,49.9121,104628.0
2022-08-26 13:00:00,50.41,50.59,50.26,50.28,103595.0,49.8527,50.0308,49.7044,49.7242,103595.0
2022-08-26 13:30:00,50.26,50.27,49.92,49.97,121127.0,49.7044,49.7143,49.3682,49.4176,121127.0
2022-08-26 14:00:00,50.02,50.05,49.7,49.79,747408.0,49.4671,49.4967,49.1506,49.2396,747408.0
2022-08-26 14:30:00,49.78,49.86,49.62,49.66,101166.0,49.2297,49.3088,49.0715,49.111,101166.0
2022-08-26 15:00:00,49.67,49.83,49.41,49.48,283684.0,49.1209,49.2792,48.8638,48.933,283684.0
2022-08-26 15:30:00,49.47,49.5,48.95,48.97,681183.0,48.9231,48.9528,48.4089,48.4287,681183.0
2022-08-29 09:30:00,48.04,48.84,47.86,48.3,1666116.0,47.5089,48.3001,47.3309,47.7661,1666116.0
2022-08-29 10:00:00,48.32,48.87,48.21,48.53,258054.0,47.7858,48.3298,47.6771,47.9935,258054.0
2022-08-29 10:30:00,48.54,48.68,47.71,47.75,445127.0,48.0034,48.1419,47.1826,47.2221,445127.0
2022-08-29 11:00:00,47.74,48.01,47.63,47.78,221114.0,47.2123,47.4793,47.1035,47.2518,221114.0
2022-08-29 11:30:00,47.79,48.2,47.65,48.13,161523.0,47.2617,47.6672,47.1233,47.5979,161523.0
2022-08-29 12:00:00,48.18,48.51,48.09,48.27,133456.0,47.6474,47.9737,47.5584,47.7364,133456.0
2022-08-29 12:30:00,48.25,48.69,48.05,48.54,150030.0,47.7166,48.1518,47.5188,48.0034,150030.0
2022-08-29 13:00:00,48.55,48.72,48.32,48.46,108098.0,48.0133,48.1814,47.7858,47.9243,108098.0
2022-08-29 13:30:00,48.44,48.84,48.44,48.61,88710.0,47.9045,48.3001,47.9045,48.0726,88710.0
2022-08-29 14:00:00,48.56,48.61,48.25,48.33,72150.0,48.0232,48.0726,47.7166,47.7957,72150.0
2022-08-29 14:30:00,48.35,48.55,48.21,48.45,123221.0,47.8155,48.0133,47.6771,47.9144,123221.0
2022-08-29 15:00:00,48.46,48.75,48.41,48.44,162628.0,47.9243,48.2111,47.8749,47.9045,162628.0
2022-08-29 15:30:00,48.42,48.57,47.92,48.0,326764.0,47.8847,48.0331,47.3903,47.4694,326764.0
2022-08-30 09:30:00,48.53,48.7,47.76,47.88,597394.0,47.9935,48.1616,47.232,47.3507,597394.0
2022-08-30 10:00:00,47.88,48.0,47.17,47.31,387878.0,47.3507,47.4694,46.6486,46.787,387878.0
2022-08-30 10:30:00,47.28,47.36,46.27,46.86,426733.0,46.7573,46.8365,45.7585,46.342,426733.0
2022-08-30 11:00:00,46.8,47.01,46.56,46.84,368588.0,46.2826,46.4903,46.0453,46.3222,368588.0
2022-08-30 11:30:00,46.82,47.12,46.65,46.84,152870.0,46.3024,46.5991,46.1343,46.3222,152870.0
2022-08-30 12:00:00,46.84,47.23,46.76,46.85,92090.0,46.3222,46.7079,46.2431,46.3321,92090.0
2022-08-30 12:30:00,46.85,46.86,46.43,46.63,94120.0,46.3321,46.342,45.9167,46.1145,94120.0
2022-08-30 13:00:00,46.6,46.72,46.18,46.33,291314.0,46.0849,46.2035,45.6695,45.8178,291314.0
2022-08-30 13:30:00,46.36,46.59,46.1,46.5,114353.0,45.8475,46.075,45.5904,45.986,114353.0
2022-08-30 14:00:00,46.53,46.68,46.36,46.38,84282.0,46.0156,46.164,45.8475,45.8673,84282.0
2022-08-30 14:30:00,46.41,46.65,46.4,46.52,85561.0,45.897,46.1343,45.8871,46.0057,85561.0
2022-08-30 15:00:00,46.54,47.16,46.52,46.91,203783.0,46.0255,46.6387,46.0057,46.3914,203783.0
2022-08-30 15:30:00,46.92,47.02,46.57,46.91,422699.0,46.4013,46.5002,46.0552,46.3914,422699.0
2022-08-31 09:30:00,47.83,48.11,47.2,47.7,755794.0,47.3013,47.5782,46.6782,47.1727,755794.0
2022-08-31 10:00:00,47.69,47.77,47.09,47.14,421487.0,47.1628,47.2419,46.5694,46.6189,421487.0
2022-08-31 10:30:00,47.11,47.42,46.91,46.95,287804.0,46.5892,46.8958,46.3914,46.431,287804.0
2022-08-31 11:00:00,46.97,46.97,46.52,46.75,3633362.0,46.4508,46.4508,46.0057,46.2332,3633362.0
2022-08-31 11:30:00,46.74,47.29,46.63,47.18,282689.0,46.2233,46.7672,46.1145,46.6584,282689.0
2022-08-31 12:00:00,47.2,47.27,46.92,47.01,151233.0,46.6782,46.7475,46.4013,46.4903,151233.0
2022-08-31 12:30:00,47.03,47.11,46.76,46.85,134925.0,46.5101,46.5892,46.2431,46.3321,134925.0
2022-08-31 13:00:00,46.84,47.03,46.56,46.67,202633.0,46.3222,46.5101,46.0453,46.1541,202633.0
2022-08-31 13:30:00,46.67,46.72,46.4,46.63,158181.0,46.1541,46.2035,45.8871,46.1145,158181.0
2022-08-31 14:00:00,46.63,46.84,46.53,46.71,194820.0,46.1145,46.3222,46.0156,46.1936,194820.0
2022-08-31 14:30:00,46.7,46.71,46.33,46.5,450010.0,46.1838,46.1936,45.8178,45.986,450010.0
2022-08-31 15:00:00,46.49,47.08,46.4,46.79,382933.0,45.9761,46.5596,45.8871,46.2728,382933.0
2022-08-31 15:30:00,46.77,47.16,46.36,46.37,732556.0,46.253,46.6387,45.8475,45.8574,732556.0
2022-09-01 09:30:00,45.55,45.9,45.31,45.63,687854.0,45.0465,45.3926,44.8091,45.1256,687854.0
2022-09-01 10:00:00,45.61,45.76,44.97,45.49,485974.0,45.1058,45.2541,44.4729,44.9871,485974.0
2022-09-01 10:30:00,45.49,45.5,44.65,44.65,613297.0,44.9871,44.997,44.1564,44.1564,613297.0
2022-09-01 11:00:00,44.63,44.94,44.46,44.48,300013.0,44.1366,44.4432,43.9685,43.9883,300013.0
2022-09-01 11:30:00,44.49,44.98,44.44,44.56,206589.0,43.9982,44.4828,43.9487,44.0674,206589.0
2022-09-01 12:00:00,44.57,44.88,44.55,44.74,162890.0,44.0773,44.3839,44.0575,44.2454,162890.0
2022-09-01 12:30:00,44.7,44.76,44.38,44.53,194104.0,44.2059,44.2652,43.8894,44.0377,194104.0
2022-09-01 13:00:00,44.54,45.17,44.48,45.14,266833.0,44.0476,44.6707,43.9883,44.641,266833.0
2022-09-01 13:30:00,45.15,45.18,44.8,44.88,124566.0,44.6509,44.6806,44.3048,44.3839,124566.0
2022-09-01 14:00:00,44.88,45.63,44.79,45.55,245068.0,44.3839,45.1256,44.2949,45.0465,245068.0
2022-09-01 14:30:00,45.55,45.91,45.51,45.68,441033.0,45.0465,45.4025,45.0069,45.175,441033.0
2022-09-01 15:00:00,45.68,46.15,45.63,45.76,252733.0,45.175,45.6398,45.1256,45.2541,252733.0
2022-09-01 15:30:00,45.7,46.49,45.64,46.39,378670.0,45.1948,45.9761,45.1355,45.8772,378670.0
2022-09-02 09:30:00,47.31,47.39,46.45,46.58,1498026.0,46.787,46.8661,45.9365,46.0651,1498026.0
2022-09-02 10:00:00,46.59,47.32,46.31,47.3,333954.0,46.075,46.7969,45.7981,46.7771,333954.0
2022-09-02 10:30:00,47.31,47.73,47.05,47.25,408605.0,46.787,47.2024,46.5299,46.7277,408605.0
2022-09-02 11:00:00,47.27,47.48,47.2,47.35,263466.0,46.7475,46.9551,46.6782,46.8266,263466.0
2022-09-02 11:30:00,47.41,47.52,47.13,47.4,165328.0,46.8859,46.9947,46.609,46.876,165328.0
2022-09-02 12:00:00,47.4,47.44,46.54,46.6,202471.0,46.876,46.9156,46.0255,46.0849,202471.0
2022-09-02 12:30:00,46.59,46.69,45.74,46.02,384399.0,46.075,46.1739,45.2344,45.5113,384399.0
2022-09-02 13:00:00,45.98,45.98,45.25,45.31,364605.0,45.4717,45.4717,44.7498,44.8091,364605.0
2022-09-02 13:30:00,45.29,45.53,44.9,44.91,581268.0,44.7893,45.0267,44.4037,44.4135,581268.0
2022-09-02 14:00:00,44.93,45.36,44.87,45.33,191109.0,44.4333,44.8586,44.374,44.8289,191109.0
2022-09-02 14:30:00,45.35,45.42,45.02,45.06,213539.0,44.8487,44.9179,44.5223,44.5619,213539.0
2022-09-02 15:00:00,45.04,45.45,44.91,45.07,219044.0,44.5421,44.9476,44.4135,44.5718,219044.0
2022-09-02 15:30:00,45.07,45.17,44.56,45.08,651107.0,44.5718,44.6707,44.0674,44.5817,651107.0
2022-09-06 09:30:00,45.19,45.5,44.41,44.59,638251.0,44.6904,44.997,43.9191,44.0971,638251.0
2022-09-06 10:00:00,44.58,44.6,43.75,44.19,1494087.0,44.0872,44.107,43.2664,43.7015,1494087.0
2022-09-06 10:30:00,44.21,45.17,44.04,45.03,281684.0,43.7213,44.6707,43.5532,44.5322,281684.0
2022-09-06 11:00:00,45.04,45.27,44.72,44.78,317563.0,44.5421,44.7696,44.2256,44.285,317563.0
2022-09-06 11:30:00,44.76,45.32,44.7,45.17,244869.0,44.2652,44.819,44.2059,44.6707,244869.0
2022-09-06 12:00:00,45.16,45.29,44.36,44.6,187513.0,44.6608,44.7893,43.8696,44.107,187513.0
2022-09-06 12:30:00,44.57,44.82,44.45,44.69,148322.0,44.0773,44.3245,43.9586,44.196,148322.0
2022-09-06 13:00:00,44.69,44.72,44.06,44.14,180274.0,44.196,44.2256,43.5729,43.6521,180274.0
2022-09-06 13:30:00,44.14,44.36,44.0,44.32,190410.0,43.6521,43.8696,43.5136,43.8301,190410.0
2022-09-06 14:00:00,44.32,44.71,44.29,44.56,188792.0,43.8301,44.2158,43.8004,44.0674,188792.0
2022-09-06 14:30:00,44.56,44.63,44.28,44.36,130033.0,44.0674,44.1366,43.7905,43.8696,130033.0
2022-09-06 15:00:00,44.43,44.76,44.23,44.53,188683.0,43.9388,44.2652,43.7411,44.0377,188683.0
2022-09-06 15:30:00,44.51,44.6,44.19,44.44,373624.0,44.018,44.107,43.7015,43.9487,373624.0
2022-09-07 09:30:00,44.53,45.19,44.52,44.85,1444134.0,44.0377,44.6904,44.0279,44.3542,1444134.0
2022-09-07 10:00:00,44.84,44.95,44.48,44.77,345073.0,44.3443,44.4531,43.9883,44.2751,345073.0
2022-09-07 10:30:00,44.84,45.04,44.62,44.81,242027.0,44.3443,44.5421,44.1267,44.3146,242027.0
2022-09-07 11:00:00,44.82,45.38,44.7,45.21,603528.0,44.3245,44.8783,44.2059,44.7102,603528.0
2022-09-07 11:30:00,45.2,45.44,45.08,45.31,205867.0,44.7003,44.9377,44.5817,44.8091,205867.0
2022-09-07 12:00:00,45.32,45.39,45.01,45.13,122850.0,44.819,44.8882,44.5124,44.6311,122850.0
2022-09-07 12:30:00,45.12,45.53,45.02,45.41,167980.0,44.6212,45.0267,44.5223,44.908,167980.0
2022-09-07 13:00:00,45.41,45.61,45.34,45.37,153616.0,44.908,45.1058,44.8388,44.8685,153616.0
2022-09-07 13:30:00,45.39,45.85,45.39,45.8,208531.0,44.8882,45.3432,44.8882,45.2937,208531.0
2022-09-07 14:00:00,45.79,46.14,45.77,46.08,293516.0,45.2838,45.6299,45.264,45.5706,293516.0
2022-09-07 14:30:00,46.06,46.32,45.97,46.25,217560.0,45.5508,45.808,45.4618,45.7387,217560.0
2022-09-07 15:00:00,46.23,46.51,46.2,46.47,240656.0,45.7189,45.9959,45.6893,45.9563,240656.0
2022-09-07 15:30:00,46.47,46.49,46.16,46.19,369751.0,45.9563,45.9761,45.6497,45.6794,369751.0
2022-09-08 09:30:00,45.51,46.26,45.11,46.09,899091.0,45.0069,45.7486,44.6113,45.5805,899091.0
2022-09-08 10:00:00,46.08,46.39,45.59,46.1,1081265.0,45.5706,45.8772,45.086,45.5904,1081265.0
2022-09-08 10:30:00,46.08,46.79,46.01,46.77,332502.0,45.5706,46.2728,45.5014,46.253,332502.0
2022-09-08 11:00:00,46.8,47.08,46.78,46.93,233597.0,46.2826,46.5596,46.2629,46.4112,233597.0
2022-09-08 11:30:00,46.94,46.99,46.54,46.61,156018.0,46.4211,46.4705,46.0255,46.0947,156018.0
2022-09-08 12:00:00,46.62,46.66,45.26,45.56,564852.0,46.1046,46.1442,44.7597,45.0564,564852.0
2022-09-08 12:30:00,45.54,46.09,45.52,45.96,250308.0,45.0366,45.5805,45.0168,45.4519,250308.0
2022-09-08 13:00:00,45.96,46.39,45.7,46.29,300644.0,45.4519,45.8772,45.1948,45.7783,300644.0
2022-09-08 13:30:00,46.32,46.5,45.99,46.18,185202.0,45.808,45.986,45.4816,45.6695,185202.0
2022-09-08 14:00:00,46.19,46.33,46.03,46.21,166598.0,45.6794,45.8178,45.5212,45.6992,166598.0
2022-09-08 14:30:00,46.22,46.49,46.09,46.17,265727.0,45.7091,45.9761,45.5805,45.6596,265727.0
2022-09-08 15:00:00,46.17,46.4,45.95,46.31,170389.0,45.6596,45.8871,45.442,45.7981,170389.0
2022-09-08 15:30:00,46.31,46.68,46.1,46.66,270263.0,45.7981,46.164,45.5904,46.1442,270263.0
2022-09-09 09:30:00,47.38,48.02,47.36,48.02,566820.0,46.8562,47.4892,46.8365,47.4892,566820.0
2022-09-09 10:00:00,48.04,48.33,47.91,48.19,348970.0,47.5089,47.7957,47.3804,47.6573,348970.0
2022-09-09 10:30:00,48.19,48.52,48.11,48.44,253453.0,47.6573,47.9836,47.5782,47.9045,253453.0
2022-09-09 11:00:00,48.45,48.51,48.16,48.44,152194.0,47.9144,47.9737,47.6276,47.9045,152194.0
2022-09-09 11:30:00,48.44,48.59,48.31,48.43,145899.0,47.9045,48.0529,47.776,47.8946,145899.0
2022-09-09 12:00:00,48.44,48.46,48.08,48.22,105871.0,47.9045,47.9243,47.5485,47.687,105871.0
2022-09-09 12:30:00,48.22,48.56,48.16,48.55,98623.0,47.687,48.0232,47.6276,48.0133,98623.0
2022-09-09 13:00:00,48.55,48.72,48.42,48.64,137028.0,48.0133,48.1814,47.8847,48.1023,137028.0
2022-09-09 13:30:00,48.65,48.77,48.57,48.65,108485.0,48.1122,48.2309,48.0331,48.1122,108485.0
2022-09-09 14:00:00,48.63,48.74,48.47,48.73,108513.0,48.0924,48.2012,47.9342,48.1913,108513.0
2022-09-09 14:30:00,48.72,48.73,48.45,48.57,96766.0,48.1814,48.1913,47.9144,48.0331,96766.0
2022-09-09 15:00:00,48.57,48.77,48.54,48.7,139459.0,48.0331,48.2309,48.0034,48.1616,139459.0
2022-09-09 15:30:00,48.7,48.85,48.64,48.68,392223.0,48.1616,48.31,48.1023,48.1419,392223.0
2022-09-12 09:30:00,49.13,49.82,49.09,49.81,610766.0,48.5869,49.2693,48.5473,49.2594,610766.0
2022-09-12 10:00:00,49.82,49.96,49.7,49.83,467034.0,49.2693,49.4077,49.1506,49.2792,467034.0
2022-09-12 10:30:00,49.85,49.9,49.49,49.56,457558.0,49.2989,49.3484,48.9429,49.0121,457558.0
2022-09-12 11:00:00,49.55,49.78,49.35,49.78,190536.0,49.0022,49.2297,48.8045,49.2297,190536.0
2022-09-12 11:30:00,49.79,49.83,49.08,49.28,206960.0,49.2396,49.2792,48.5374,48.7352,206960.0
2022-09-12 12:00:00,49.24,49.43,49.04,49.41,214668.0,48.6957,48.8836,48.4979,48.8638,214668.0
2022-09-12 12:30:00,49.43,49.63,49.32,49.62,154730.0,48.8836,49.0814,48.7748,49.0715,154730.0
2022-09-12 13:00:00,49.65,49.79,49.44,49.78,102904.0,49.1011,49.2396,48.8935,49.2297,102904.0
2022-09-12 13:30:00,49.79,49.85,49.61,49.82,78532.0,49.2396,49.2989,49.0616,49.2693,78532.0
2022-09-12 14:00:00,49.81,49.81,49.45,49.45,118498.0,49.2594,49.2594,48.9034,48.9034,118498.0
2022-09-12 14:30:00,49.47,49.69,49.4,49.62,76555.0,48.9231,49.1407,48.8539,49.0715,76555.0
2022-09-12 15:00:00,49.64,49.81,49.55,49.64,89835.0,49.0913,49.2594,49.0022,49.0913,89835.0
2022-09-12 15:30:00,49.64,49.86,49.57,49.85,294161.0,49.0913,49.3088,49.022,49.2989,294161.0
2022-09-13 09:30:00,46.94,47.36,46.43,46.43,1217099.0,46.4211,46.8365,45.9167,45.9167,1217099.0
2022-09-13 10:00:00,46.43,46.61,46.22,46.36,474646.0,45.9167,46.0947,45.7091,45.8475,474646.0
2022-09-13 10:30:00,46.33,46.47,45.71,45.83,319544.0,45.8178,45.9563,45.2047,45.3234,319544.0
2022-09-13 11:00:00,45.82,45.9,45.48,45.57,211302.0,45.3135,45.3926,44.9772,45.0662,211302.0
2022-09-13 11:30:00,45.55,45.71,45.5,45.59,199086.0,45.0465,45.2047,44.997,45.086,199086.0
2022-09-13 12:00:00,45.59,45.92,45.5,45.65,187086.0,45.086,45.4124,44.997,45.1454,187086.0
2022-09-13 12:30:00,45.65,45.85,45.59,45.72,124103.0,45.1454,45.3432,45.086,45.2146,124103.0
2022-09-13 13:00:00,45.71,46.04,45.61,46.03,134287.0,45.2047,45.5311,45.1058,45.5212,134287.0
2022-09-13 13:30:00,46.02,46.05,45.7,45.7,139857.0,45.5113,45.5409,45.1948,45.1948,139857.0
2022-09-13 14:00:00,45.71,45.75,45.38,45.4,221833.0,45.2047,45.2443,44.8783,44.8981,221833.0
2022-09-13 14:30:00,45.41,45.44,45.04,45.11,237770.0,44.908,44.9377,44.5421,44.6113,237770.0
2022-09-13 15:00:00,45.11,45.16,44.63,44.64,348258.0,44.6113,44.6608,44.1366,44.1465,348258.0
2022-09-13 15:30:00,44.64,44.65,44.09,44.34,858479.0,44.1465,44.1564,43.6026,43.8498,858479.0
2022-09-14 09:30:00,44.73,45.04,44.2,44.88,1009729.0,44.2355,44.5421,43.7114,44.3839,1009729.0
2022-09-14 10:00:00,44.9,44.94,44.24,44.24,273579.0,44.4037,44.4432,43.7509,43.7509,273579.0
2022-09-14 10:30:00,44.27,45.14,44.18,45.06,272983.0,43.7806,44.641,43.6916,44.5619,272983.0
2022-09-14 11:00:00,45.07,45.33,44.86,44.95,216187.0,44.5718,44.8289,44.3641,44.4531,216187.0
2022-09-14 11:30:00,44.94,45.24,44.83,45.01,170316.0,44.4432,44.7399,44.3344,44.5124,170316.0
2022-09-14 12:00:00,45.03,45.13,44.8,44.95,95944.0,44.5322,44.6311,44.3048,44.4531,95944.0
2022-09-14 12:30:00,45.0,45.28,44.9,45.14,120738.0,44.5025,44.7795,44.4037,44.641,120738.0
2022-09-14 13:00:00,45.19,45.28,45.0,45.08,72873.0,44.6904,44.7795,44.5025,44.5817,72873.0
2022-09-14 13:30:00,45.11,45.12,44.48,44.55,139760.0,44.6113,44.6212,43.9883,44.0575,139760.0
2022-09-14 14:00:00,44.57,44.65,44.34,44.6,117350.0,44.0773,44.1564,43.8498,44.107,117350.0
2022-09-14 14:30:00,44.59,44.78,44.45,44.49,151814.0,44.0971,44.285,43.9586,43.9982,151814.0
2022-09-14 15:00:00,44.5,44.7,44.19,44.41,176514.0,44.0081,44.2059,43.7015,43.9191,176514.0
2022-09-14 15:30:00,44.38,45.15,44.17,45.07,290696.0,43.8894,44.6509,43.6817,44.5718,290696.0
2022-09-15 09:30:00,44.42,45.1,44.29,44.99,558460.0,43.929,44.6014,43.8004,44.4927,558460.0
2022-09-15 10:00:00,45.02,45.2,44.28,44.3,277515.0,44.5223,44.7003,43.7905,43.8103,277515.0
2022-09-15 10:30:00,44.28,44.45,43.57,43.57,565301.0,43.7905,43.9586,43.0884,43.0884,565301.0
2022-09-15 11:00:00,43.56,43.94,43.4,43.85,432076.0,43.0785,43.4543,42.9202,43.3653,432076.0
2022-09-15 11:30:00,43.84,44.01,43.5,43.67,147929.0,43.3554,43.5235,43.0191,43.1872,147929.0
2022-09-15 12:00:00,43.68,43.78,43.49,43.61,143521.0,43.1971,43.296,43.0092,43.1279,143521.0
2022-09-15 12:30:00,43.6,44.02,43.6,44.02,94120.0,43.118,43.5334,43.118,43.5334,94120.0
2022-09-15 13:00:00,44.02,44.6,44.02,44.47,375392.0,43.5334,44.107,43.5334,43.9784,375392.0
2022-09-15 13:30:00,44.46,44.48,44.05,44.17,132620.0,43.9685,43.9883,43.563,43.6817,132620.0
2022-09-15 14:00:00,44.16,44.16,43.72,43.91,145991.0,43.6718,43.6718,43.2367,43.4246,145991.0
2022-09-15 14:30:00,43.91,44.04,43.6,43.66,162159.0,43.4246,43.5532,43.118,43.1774,162159.0
2022-09-15 15:00:00,43.65,43.72,43.05,43.12,273595.0,43.1675,43.2367,42.5741,42.6433,273595.0
2022-09-15 15:30:00,43.1,43.72,43.07,43.53,677677.0,42.6236,43.2367,42.5939,43.0488,677677.0
2022-09-16 09:30:00,42.52,42.54,41.92,41.99,793542.0,42.05,42.0697,41.4566,41.5258,793542.0
2022-09-16 10:00:00,42.0,42.67,42.0,42.37,431198.0,41.5357,42.1983,41.5357,41.9016,431198.0
2022-09-16 10:30:00,42.41,42.88,42.16,42.16,301603.0,41.9412,42.406,41.6939,41.6939,301603.0
2022-09-16 11:00:00,42.17,42.46,42.09,42.18,150519.0,41.7038,41.9906,41.6247,41.7137,150519.0
2022-09-16 11:30:00,42.19,42.5,42.02,42.49,127733.0,41.7236,42.0302,41.5555,42.0203,127733.0
2022-09-16 12:00:00,42.45,42.45,41.9,41.98,159534.0,41.9807,41.9807,41.4368,41.5159,159534.0
2022-09-16 12:30:00,41.96,42.38,41.96,42.38,169171.0,41.4962,41.9115,41.4962,41.9115,169171.0
2022-09-16 13:00:00,42.36,42.42,42.1,42.17,108004.0,41.8917,41.9511,41.6346,41.7038,108004.0
2022-09-16 13:30:00,42.17,42.42,42.09,42.17,133070.0,41.7038,41.9511,41.6247,41.7038,133070.0
2022-09-16 14:00:00,42.15,42.63,42.14,42.56,131642.0,41.6841,42.1587,41.6742,42.0895,131642.0
2022-09-16 14:30:00,42.57,42.82,42.41,42.72,246982.0,42.0994,42.3466,41.9412,42.2478,246982.0
2022-09-16 15:00:00,42.7,43.08,42.68,42.79,295574.0,42.228,42.6038,42.2082,42.317,295574.0
2022-09-16 15:30:00,42.73,43.12,42.58,42.97,298007.0,42.2576,42.6433,42.1093,42.495,298007.0
2022-09-19 09:30:00,42.19,43.0,42.17,42.9,1017969.0,41.7236,42.5247,41.7038,42.4258,1017969.0
2022-09-19 10:00:00,42.9,43.04,42.59,42.9,232823.0,42.4258,42.5642,42.1192,42.4258,232823.0
2022-09-19 10:30:00,42.86,43.32,42.76,43.11,294487.0,42.3862,42.8411,42.2873,42.6334,294487.0
2022-09-19 11:00:00,43.13,43.32,42.82,42.84,170208.0,42.6532,42.8411,42.3466,42.3664,170208.0
2022-09-19 11:30:00,42.81,42.84,42.59,42.62,223750.0,42.3368,42.3664,42.1192,42.1489,223750.0
2022-09-19 12:00:00,42.64,42.76,42.42,42.67,93102.0,42.1686,42.2873,41.9511,42.1983,93102.0
2022-09-19 12:30:00,42.71,43.16,42.66,43.08,125832.0,42.2379,42.6829,42.1884,42.6038,125832.0
2022-09-19 13:00:00,43.13,43.13,42.84,43.09,76298.0,42.6532,42.6532,42.3664,42.6137,76298.0
2022-09-19 13:30:00,43.08,43.09,42.8,42.91,65771.0,42.6038,42.6137,42.3269,42.4357,65771.0
2022-09-19 14:00:00,42.93,43.01,42.77,42.91,50136.0,42.4554,42.5345,42.2972,42.4357,50136.0
2022-09-19 14:30:00,42.92,43.12,42.91,43.1,184876.0,42.4455,42.6433,42.4357,42.6236,184876.0
2022-09-19 15:00:00,43.11,43.65,43.11,43.56,425257.0,42.6334,43.1675,42.6334,43.0785,425257.0
2022-09-19 15:30:00,43.57,43.71,43.42,43.68,261783.0,43.0884,43.2268,42.94,43.1971,261783.0
2022-09-20 09:30:00,42.89,43.12,42.69,42.92,1009082.0,42.4159,42.6433,42.2181,42.4455,1009082.0
2022-09-20 10:00:00,42.94,43.13,42.77,43.01,342999.0,42.4653,42.6532,42.2972,42.5345,342999.0
2022-09-20 10:30:00,43.0,43.25,42.72,43.18,215876.0,42.5247,42.7719,42.2478,42.7027,215876.0
2022-09-20 11:00:00,43.2,43.4,43.1,43.33,303587.0,42.7224,42.9202,42.6236,42.851,303587.0
2022-09-20 11:30:00,43.32,43.63,43.16,43.6,182347.0,42.8411,43.1477,42.6829,43.118,182347.0
2022-09-20 12:00:00,43.62,43.66,43.22,43.25,127592.0,43.1378,43.1774,42.7422,42.7719,127592.0
2022-09-20 12:30:00,43.24,43.25,43.03,43.11,467646.0,42.762,42.7719,42.5543,42.6334,467646.0
2022-09-20 13:00:00,43.14,43.16,42.64,42.66,128892.0,42.6631,42.6829,42.1686,42.1884,128892.0
2022-09-20 13:30:00,42.65,42.67,42.27,42.32,240600.0,42.1785,42.1983,41.8027,41.8522,240600.0
2022-09-20 14:00:00,42.31,42.75,42.31,42.69,212524.0,41.8423,42.2774,41.8423,42.2181,212524.0
2022-09-20 14:30:00,42.65,42.9,42.41,42.81,189258.0,42.1785,42.4258,41.9412,42.3368,189258.0
2022-09-20 15:00:00,42.82,43.08,42.73,43.0,152151.0,42.3466,42.6038,42.2576,42.5247,152151.0
2022-09-20 15:30:00,42.93,43.27,42.82,42.96,712510.0,42.4554,42.7917,42.3466,42.4851,712510.0
2022-09-21 09:30:00,43.24,43.48,43.08,43.29,943883.0,42.762,42.9993,42.6038,42.8115,943883.0
2022-09-21 10:00:00,43.3,43.5,43.16,43.5,107882.0,42.8213,43.0191,42.6829,43.0191,107882.0
2022-09-21 10:30:00,43.5,43.5,43.09,43.2,167295.0,43.0191,43.0191,42.6137,42.7224,167295.0
2022-09-21 11:00:00,43.2,43.28,43.08,43.25,138524.0,42.7224,42.8016,42.6038,42.7719,138524.0
2022-09-21 11:30:00,43.25,43.35,43.22,43.29,97922.0,42.7719,42.8708,42.7422,42.8115,97922.0
2022-09-21 12:00:00,43.26,43.46,43.21,43.45,57454.0,42.7818,42.9796,42.7323,42.9697,57454.0
2022-09-21 12:30:00,43.44,43.58,43.39,43.4,133919.0,42.9598,43.0982,42.9103,42.9202,133919.0
2022-09-21 13:00:00,43.38,43.41,43.27,43.38,29567.0,42.9005,42.9301,42.7917,42.9005,29567.0
2022-09-21 13:30:00,43.39,43.9,43.38,43.75,169375.0,42.9103,43.4147,42.9005,43.2664,169375.0
2022-09-21 14:00:00,43.8,43.8,41.81,42.42,1099530.0,43.3158,43.3158,41.3478,41.9511,1099530.0
2022-09-21 14:30:00,42.41,44.52,42.19,44.05,1762327.0,41.9412,44.0279,41.7236,43.563,1762327.0
2022-09-21 15:00:00,44.08,44.2,42.46,42.46,1205591.0,43.5927,43.7114,41.9906,41.9906,1205591.0
2022-09-21 15:30:00,42.44,42.52,41.38,41.38,1328991.0,41.9708,42.05,40.9226,40.9226,1328991.0
2022-09-22 09:30:00,40.92,41.23,40.46,40.61,855009.0,40.4676,40.7742,40.0127,40.1611,855009.0
2022-09-22 10:00:00,40.6,40.93,40.43,40.65,257089.0,40.1512,40.4775,39.9831,40.2006,257089.0
2022-09-22 10:30:00,40.66,40.82,40.21,40.28,299567.0,40.2105,40.3688,39.7655,39.8347,299567.0
2022-09-22 11:00:00,40.25,40.42,40.03,40.24,217600.0,39.8051,39.9732,39.5875,39.7952,217600.0
2022-09-22 11:30:00,40.24,40.6,40.2,40.41,170070.0,39.7952,40.1512,39.7556,39.9633,170070.0
2022-09-22 12:00:00,40.4,40.69,40.25,40.48,172307.0,39.9534,40.2402,39.8051,40.0325,172307.0
2022-09-22 12:30:00,40.45,40.72,40.38,40.51,131893.0,40.0028,40.2699,39.9336,40.0622,131893.0
2022-09-22 13:00:00,40.5,40.56,40.21,40.43,168537.0,40.0523,40.1116,39.7655,39.9831,168537.0
2022-09-22 13:30:00,40.43,40.69,40.37,40.59,239704.0,39.9831,40.2402,39.9237,40.1413,239704.0
2022-09-22 14:00:00,40.66,40.66,40.1,40.23,192320.0,40.2105,40.2105,39.6567,39.7853,192320.0
2022-09-22 14:30:00,40.21,40.59,40.15,40.54,141141.0,39.7655,40.1413,39.7062,40.0919,141141.0
2022-09-22 15:00:00,40.55,41.04,40.55,40.83,339459.0,40.1017,40.5863,40.1017,40.3786,339459.0
2022-09-22 15:30:00,40.87,41.25,40.38,40.39,775203.0,40.4182,40.794,39.9336,39.9435,775203.0
2022-09-23 09:30:00,39.67,39.74,38.91,38.93,1559897.0,39.2315,39.3007,38.4799,38.4996,1559897.0
2022-09-23 10:00:00,38.91,39.29,38.83,39.29,342414.0,38.4799,38.8557,38.4008,38.8557,342414.0
2022-09-23 10:30:00,39.28,39.38,39.01,39.1,224704.0,38.8458,38.9447,38.5788,38.6678,224704.0
2022-09-23 11:00:00,39.09,39.43,38.98,39.09,185034.0,38.6579,38.9941,38.5491,38.6579,185034.0
2022-09-23 11:30:00,39.11,39.24,38.82,38.98,280982.0,38.6777,38.8062,38.3909,38.5491,280982.0
2022-09-23 12:00:00,38.98,39.02,38.58,38.58,219902.0,38.5491,38.5887,38.1535,38.1535,219902.0
2022-09-23 12:30:00,38.59,38.99,38.53,38.96,247551.0,38.1634,38.559,38.1041,38.5293,247551.0
2022-09-23 13:00:00,38.91,39.04,38.67,38.67,209585.0,38.4799,38.6084,38.2425,38.2425,209585.0
2022-09-23 13:30:00,38.68,38.81,38.62,38.76,179733.0,38.2524,38.381,38.1931,38.3315,179733.0
2022-09-23 14:00:00,38.75,38.87,38.24,38.43,357563.0,38.3216,38.4403,37.8173,38.0052,357563.0
2022-09-23 14:30:00,38.43,38.44,38.06,38.11,417933.0,38.0052,38.0151,37.6393,37.6887,417933.0
2022-09-23 15:00:00,38.1,38.76,38.1,38.69,645192.0,37.6788,38.3315,37.6788,38.2623,645192.0
2022-09-23 15:30:00,38.7,39.15,38.68,39.1,899265.0,38.2722,38.7172,38.2524,38.6678,899265.0
2022-09-26 09:30:00,38.9,39.92,38.86,39.88,823311.0,38.47,39.4787,38.4304,39.4391,823311.0
2022-09-26 10:00:00,39.91,40.19,39.63,40.1,704010.0,39.4688,39.7457,39.1919,39.6567,704010.0
2022-09-26 10:30:00,40.1,40.1,39.49,39.69,313939.0,39.6567,39.6567,39.0535,39.2512,313939.0
2022-09-26 11:00:00,39.66,39.73,39.08,39.09,188460.0,39.2216,39.2908,38.648,38.6579,188460.0
2022-09-26 11:30:00,39.09,39.41,38.94,39.33,259001.0,38.6579,38.9743,38.5095,38.8952,259001.0
2022-09-26 12:00:00,39.34,39.34,38.7,38.77,195355.0,38.9051,38.9051,38.2722,38.3414,195355.0
2022-09-26 12:30:00,38.76,39.13,38.63,39.06,150407.0,38.3315,38.6974,38.203,38.6282,150407.0
2022-09-26 13:00:00,39.03,39.07,38.58,38.72,160947.0,38.5985,38.6381,38.1535,38.292,160947.0
2022-09-26 13:30:00,38.71,38.88,38.52,38.55,274473.0,38.2821,38.4502,38.0942,38.1238,274473.0
2022-09-26 14:00:00,38.54,39.05,38.54,38.73,192927.0,38.114,38.6183,38.114,38.3019,192927.0
2022-09-26 14:30:00,38.72,39.23,38.61,39.12,235691.0,38.292,38.7963,38.1832,38.6875,235691.0
2022-09-26 15:00:00,39.15,39.29,38.9,39.08,235710.0,38.7172,38.8557,38.47,38.648,235710.0
2022-09-26 15:30:00,39.09,39.28,38.61,38.69,679797.0,38.6579,38.8458,38.1832,38.2623,679797.0
2022-09-27 09:30:00,39.7,40.38,39.66,39.84,851500.0,39.2611,39.9336,39.2216,39.3996,851500.0
2022-09-27 10:00:00,39.86,39.88,39.28,39.46,751046.0,39.4194,39.4391,38.8458,39.0238,751046.0
2022-09-27 10:30:00,39.49,39.93,39.47,39.84,204346.0,39.0535,39.4886,39.0337,39.3996,204346.0
2022-09-27 11:00:00,39.83,39.9,39.03,39.1,309750.0,39.3897,39.4589,38.5985,38.6678,309750.0
2022-09-27 11:30:00,39.1,39.27,38.84,38.84,205032.0,38.6678,38.8359,38.4106,38.4106,205032.0
2022-09-27 12:00:00,38.86,38.86,38.09,38.4,411819.0,38.4304,38.4304,37.6689,37.9755,411819.0
2022-09-27 12:30:00,38.38,38.62,38.29,38.58,183160.0,37.9557,38.1931,37.8667,38.1535,183160.0
2022-09-27 13:00:00,38.53,38.53,38.22,38.41,219703.0,38.1041,38.1041,37.7975,37.9854,219703.0
2022-09-27 13:30:00,38.38,38.51,38.17,38.35,147023.0,37.9557,38.0843,37.748,37.9261,147023.0
2022-09-27 14:00:00,38.35,38.58,38.24,38.41,113480.0,37.9261,38.1535,37.8173,37.9854,113480.0
2022-09-27 14:30:00,38.41,38.99,38.31,38.85,687745.0,37.9854,38.559,37.8865,38.4205,687745.0
2022-09-27 15:00:00,38.82,38.85,38.55,38.61,409342.0,38.3909,38.4205,38.1238,38.1832,409342.0
2022-09-27 15:30:00,38.63,38.92,38.43,38.78,745490.0,38.203,38.4898,38.0052,38.3513,745490.0
2022-09-28 09:30:00,38.76,38.9,38.32,38.65,723778.0,38.3315,38.47,37.8964,38.2227,723778.0
2022-09-28 10:00:00,38.66,39.29,38.35,39.28,558208.0,38.2326,38.8557,37.9261,38.8458,558208.0
2022-09-28 10:30:00,39.28,39.44,39.09,39.21,392475.0,38.8458,39.004,38.6579,38.7766,392475.0
2022-09-28 11:00:00,39.2,39.67,39.14,39.43,321791.0,38.7667,39.2315,38.7073,38.9941,321791.0
2022-09-28 11:30:00,39.45,39.78,39.3,39.77,173460.0,39.0139,39.3403,38.8656,39.3304,173460.0
2022-09-28 12:00:00,39.78,39.99,39.65,39.68,178791.0,39.3403,39.5479,39.2117,39.2414,178791.0
2022-09-28 12:30:00,39.67,39.85,39.6,39.75,155740.0,39.2315,39.4095,39.1622,39.3106,155740.0
2022-09-28 13:00:00,39.74,40.03,39.66,39.88,295342.0,39.3007,39.5875,39.2216,39.4391,295342.0
2022-09-28 13:30:00,39.89,39.92,39.63,39.75,120592.0,39.449,39.4787,39.1919,39.3106,120592.0
2022-09-28 14:00:00,39.75,39.92,39.72,39.87,103115.0,39.3106,39.4787,39.2809,39.4293,103115.0
2022-09-28 14:30:00,39.9,40.09,39.84,40.04,138890.0,39.4589,39.6468,39.3996,39.5974,138890.0
2022-09-28 15:00:00,40.01,40.39,40.0,40.32,441123.0,39.5677,39.9435,39.5578,39.8743,441123.0
2022-09-28 15:30:00,40.34,40.67,40.26,40.27,541632.0,39.8941,40.2204,39.8149,39.8248,541632.0
2022-09-29 09:30:00,39.11,39.22,38.14,38.27,1603467.0,38.6777,38.7864,37.7184,37.8469,1603467.0
2022-09-29 10:00:00,38.24,38.3,37.56,37.84,569317.0,37.8173,37.8766,37.1448,37.4217,569317.0
2022-09-29 10:30:00,37.77,38.06,37.56,37.95,253161.0,37.3525,37.6393,37.1448,37.5305,253161.0
2022-09-29 11:00:00,37.91,38.22,37.79,37.95,150439.0,37.4909,37.7975,37.3722,37.5305,150439.0
2022-09-29 11:30:00,37.94,38.36,37.87,38.26,223743.0,37.5206,37.9359,37.4514,37.8371,223743.0
2022-09-29 12:00:00,38.25,38.33,37.79,37.89,150859.0,37.8272,37.9063,37.3722,37.4711,150859.0
2022-09-29 12:30:00,37.84,37.98,37.69,37.73,124955.0,37.4217,37.5601,37.2734,37.3129,124955.0
2022-09-29 13:00:00,37.71,37.79,37.59,37.65,100576.0,37.2931,37.3722,37.1745,37.2338,100576.0
2022-09-29 13:30:00,37.64,37.84,37.29,37.3,327336.0,37.2239,37.4217,36.8778,36.8877,327336.0
2022-09-29 14:00:00,37.31,37.43,37.09,37.37,293604.0,36.8976,37.0162,36.68,36.9569,293604.0
2022-09-29 14:30:00,37.36,37.56,37.19,37.2,140415.0,36.947,37.1448,36.7789,36.7888,140415.0
2022-09-29 15:00:00,37.2,37.72,37.2,37.56,261196.0,36.7888,37.303,36.7888,37.1448,261196.0
2022-09-29 15:30:00,37.55,38.08,37.54,38.02,1279778.0,37.1349,37.659,37.125,37.5997,1279778.0
2022-09-30 09:30:00,37.74,38.26,37.44,38.02,778622.0,37.3228,37.8371,37.0261,37.5997,778622.0
2022-09-30 10:00:00,38.03,38.32,37.8,38.23,420742.0,37.6096,37.8964,37.3821,37.8074,420742.0
2022-09-30 10:30:00,38.21,38.61,38.18,38.49,235638.0,37.7876,38.1832,37.7579,38.0645,235638.0
2022-09-30 11:00:00,38.49,38.87,38.35,38.69,383605.0,38.0645,38.4403,37.9261,38.2623,383605.0
2022-09-30 11:30:00,38.7,38.75,38.07,38.13,223621.0,38.2722,38.3216,37.6492,37.7085,223621.0
2022-09-30 12:00:00,38.13,38.13,37.82,38.01,170159.0,37.7085,37.7085,37.4019,37.5898,170159.0
2022-09-30 12:30:00,38.02,38.24,37.96,38.01,184556.0,37.5997,37.8173,37.5404,37.5898,184556.0
2022-09-30 13:00:00,38.0,38.06,37.83,38.03,187096.0,37.5799,37.6393,37.4118,37.6096,187096.0
2022-09-30 13:30:00,38.01,38.05,37.49,37.57,225130.0,37.5898,37.6294,37.0756,37.1547,225130.0
2022-09-30 14:00:00,37.55,37.76,37.47,37.59,155908.0,37.1349,37.3426,37.0558,37.1745,155908.0
2022-09-30 14:30:00,37.59,37.72,37.18,37.22,313657.0,37.1745,37.303,36.769,36.8086,313657.0
2022-09-30 15:00:00,37.22,37.57,37.07,37.34,663923.0,36.8086,37.1547,36.6602,36.9272,663923.0
2022-09-30 15:30:00,37.35,37.47,36.63,36.65,1044370.0,36.9371,37.0558,36.2251,36.2449,1044370.0
2022-10-03 09:30:00,37.14,37.34,36.74,37.06,902882.0,36.7294,36.9272,36.3339,36.6503,902882.0
2022-10-03 10:00:00,37.08,37.89,37.08,37.86,947276.0,36.6701,37.4711,36.6701,37.4415,947276.0
2022-10-03 10:30:00,37.84,38.0,37.76,37.78,779825.0,37.4217,37.5799,37.3426,37.3624,779825.0
2022-10-03 11:00:00,37.8,38.03,37.71,37.95,186846.0,37.3821,37.6096,37.2931,37.5305,186846.0
2022-10-03 11:30:00,37.98,38.01,37.53,37.64,731800.0,37.5601,37.5898,37.1151,37.2239,731800.0
2022-10-03 12:00:00,37.63,37.94,37.63,37.72,122884.0,37.214,37.5206,37.214,37.303,122884.0
2022-10-03 12:30:00,37.72,37.85,37.63,37.82,110440.0,37.303,37.4316,37.214,37.4019,110440.0
2022-10-03 13:00:00,37.83,38.16,37.82,38.14,194784.0,37.4118,37.7382,37.4019,37.7184,194784.0
2022-10-03 13:30:00,38.15,38.32,38.13,38.19,204780.0,37.7283,37.8964,37.7085,37.7678,204780.0
2022-10-03 14:00:00,38.22,38.63,38.21,38.61,165596.0,37.7975,38.203,37.7876,38.1832,165596.0
2022-10-03 14:30:00,38.58,38.83,38.58,38.73,250923.0,38.1535,38.4008,38.1535,38.3019,250923.0
2022-10-03 15:00:00,38.73,38.83,38.57,38.75,175214.0,38.3019,38.4008,38.1436,38.3216,175214.0
2022-10-03 15:30:00,38.74,38.8,38.3,38.39,383896.0,38.3117,38.3711,37.8766,37.9656,383896.0
2022-10-04 09:30:00,39.92,40.62,39.9,40.6,1010071.0,39.4787,40.171,39.4589,40.1512,1010071.0
2022-10-04 10:00:00,40.65,40.95,40.63,40.66,672199.0,40.2006,40.4973,40.1809,40.2105,672199.0
2022-10-04 10:30:00,40.65,40.99,40.64,40.96,409943.0,40.2006,40.5369,40.1907,40.5072,409943.0
2022-10-04 11:00:00,40.96,40.99,40.73,40.87,335915.0,40.5072,40.5369,40.2797,40.4182,335915.0
2022-10-04 11:30:00,40.88,40.94,40.66,40.81,284329.0,40.4281,40.4874,40.2105,40.3589,284329.0
2022-10-04 12:00:00,40.82,40.89,40.6,40.8,157274.0,40.3688,40.438,40.1512,40.349,157274.0
2022-10-04 12:30:00,40.78,40.84,40.43,40.5,166712.0,40.3292,40.3885,39.9831,40.0523,166712.0
2022-10-04 13:00:00,40.49,40.54,39.97,40.27,244561.0,40.0424,40.0919,39.5282,39.8248,244561.0
2022-10-04 13:30:00,40.25,40.66,40.24,40.55,257108.0,39.8051,40.2105,39.7952,40.1017,257108.0
2022-10-04 14:00:00,40.56,40.63,40.39,40.39,125766.0,40.1116,40.1809,39.9435,39.9435,125766.0
2022-10-04 14:30:00,40.38,40.81,40.37,40.73,131618.0,39.9336,40.3589,39.9237,40.2797,131618.0
2022-10-04 15:00:00,40.74,40.78,40.35,40.59,231159.0,40.2896,40.3292,39.904,40.1413,231159.0
2022-10-04 15:30:00,40.57,40.81,40.45,40.8,823032.0,40.1215,40.3589,40.0028,40.349,823032.0
2022-10-05 09:30:00,39.65,40.04,39.54,39.79,671351.0,39.2117,39.5974,39.1029,39.3501,671351.0
2022-10-05 10:00:00,39.77,39.79,38.98,39.02,898963.0,39.3304,39.3501,38.5491,38.5887,898963.0
2022-10-05 10:30:00,38.97,39.19,38.88,38.97,585345.0,38.5392,38.7568,38.4502,38.5392,585345.0
2022-10-05 11:00:00,38.96,39.36,38.94,39.27,174145.0,38.5293,38.9249,38.5095,38.8359,174145.0
2022-10-05 11:30:00,39.3,39.52,39.22,39.48,114975.0,38.8656,39.0831,38.7864,39.0436,114975.0
2022-10-05 12:00:00,39.49,40.05,39.3,39.89,383838.0,39.0535,39.6073,38.8656,39.449,383838.0
2022-10-05 12:30:00,39.89,40.26,39.79,40.09,191790.0,39.449,39.8149,39.3501,39.6468,191790.0
2022-10-05 13:00:00,40.07,40.67,40.07,40.46,205305.0,39.627,40.2204,39.627,40.0127,205305.0
2022-10-05 13:30:00,40.46,40.59,40.27,40.27,121251.0,40.0127,40.1413,39.8248,39.8248,121251.0
2022-10-05 14:00:00,40.28,40.61,40.21,40.55,186076.0,39.8347,40.1611,39.7655,40.1017,186076.0
2022-10-05 14:30:00,40.56,40.83,40.47,40.81,199133.0,40.1116,40.3786,40.0226,40.3589,199133.0
2022-10-05 15:00:00,40.82,41.27,40.82,40.98,238783.0,40.3688,40.8138,40.3688,40.527,238783.0
2022-10-05 15:30:00,40.99,41.16,40.57,40.75,363184.0,40.5369,40.705,40.1215,40.2995,363184.0
2022-10-06 09:30:00,40.44,41.35,40.43,40.74,691926.0,39.993,40.8929,39.9831,40.2896,691926.0
2022-10-06 10:00:00,40.73,40.73,39.98,40.0,815775.0,40.2797,40.2797,39.538,39.5578,815775.0
2022-10-06 10:30:00,40.0,40.79,39.99,40.79,350102.0,39.5578,40.3391,39.5479,40.3391,350102.0
2022-10-06 11:00:00,40.82,40.9,40.37,40.82,352935.0,40.3688,40.4479,39.9237,40.3688,352935.0
2022-10-06 11:30:00,40.8,40.97,40.36,40.42,242764.0,40.349,40.5171,39.9138,39.9732,242764.0
2022-10-06 12:00:00,40.4,40.53,40.23,40.52,157416.0,39.9534,40.082,39.7853,40.0721,157416.0
2022-10-06 12:30:00,40.5,40.79,40.35,40.58,271458.0,40.0523,40.3391,39.904,40.1314,271458.0
2022-10-06 13:00:00,40.61,40.74,40.41,40.7,216186.0,40.1611,40.2896,39.9633,40.2501,216186.0
2022-10-06 13:30:00,40.7,40.75,40.46,40.68,102763.0,40.2501,40.2995,40.0127,40.2303,102763.0
2022-10-06 14:00:00,40.68,40.68,40.33,40.4,148852.0,40.2303,40.2303,39.8842,39.9534,148852.0
2022-10-06 14:30:00,40.4,40.52,39.99,40.19,628688.0,39.9534,40.0721,39.5479,39.7457,628688.0
2022-10-06 15:00:00,40.18,40.38,40.0,40.37,210848.0,39.7358,39.9336,39.5578,39.9237,210848.0
2022-10-06 15:30:00,40.38,40.4,40.0,40.08,809155.0,39.9336,39.9534,39.5578,39.6369,809155.0
2022-10-07 09:30:00,38.72,38.74,37.84,37.88,1887278.0,38.292,38.3117,37.4217,37.4613,1887278.0
2022-10-07 10:00:00,37.88,38.25,37.76,38.03,518927.0,37.4613,37.8272,37.3426,37.6096,518927.0
2022-10-07 10:30:00,38.06,38.15,37.78,37.96,161261.0,37.6393,37.7283,37.3624,37.5404,161261.0
2022-10-07 11:00:00,37.96,38.1,37.62,37.79,173162.0,37.5404,37.6788,37.2041,37.3722,173162.0
2022-10-07 11:30:00,37.82,37.87,37.49,37.64,241926.0,37.4019,37.4514,37.0756,37.2239,241926.0
2022-10-07 12:00:00,37.62,37.73,37.34,37.36,143421.0,37.2041,37.3129,36.9272,36.947,143421.0
2022-10-07 12:30:00,37.35,37.35,37.19,37.26,165697.0,36.9371,36.9371,36.7789,36.8481,165697.0
2022-10-07 13:00:00,37.26,37.39,37.1,37.25,116765.0,36.8481,36.9767,36.6899,36.8382,116765.0
2022-10-07 13:30:00,37.22,37.36,37.09,37.13,213271.0,36.8086,36.947,36.68,36.7195,213271.0
2022-10-07 14:00:00,37.1,37.25,36.99,37.0,312023.0,36.6899,36.8382,36.5811,36.591,312023.0
2022-10-07 14:30:00,36.99,37.13,36.94,37.08,170854.0,36.5811,36.7195,36.5316,36.6701,170854.0
2022-10-07 15:00:00,37.11,37.26,36.75,36.79,230623.0,36.6998,36.8481,36.3437,36.3833,230623.0
2022-10-07 15:30:00,36.81,37.09,36.63,37.0,810752.0,36.4031,36.68,36.2251,36.591,810752.0
2022-10-10 09:30:00,37.05,37.17,36.36,36.42,588054.0,36.6404,36.7591,35.9581,36.0174,588054.0
2022-10-10 10:00:00,36.42,36.79,36.23,36.61,307322.0,36.0174,36.3833,35.8295,36.2053,307322.0
2022-10-10 10:30:00,36.6,36.69,35.9,36.02,479411.0,36.1954,36.2844,35.5031,35.6218,479411.0
2022-10-10 11:00:00,36.0,36.26,35.86,36.13,200522.0,35.602,35.8592,35.4636,35.7306,200522.0
2022-10-10 11:30:00,36.14,36.46,36.03,36.26,125703.0,35.7405,36.057,35.6317,35.8592,125703.0
2022-10-10 12:00:00,36.25,36.25,35.79,35.8,114649.0,35.8493,35.8493,35.3944,35.4042,114649.0
2022-10-10 12:30:00,35.82,35.9,35.71,35.71,147455.0,35.424,35.5031,35.3152,35.3152,147455.0
2022-10-10 13:00:00,35.7,35.92,35.52,35.89,183534.0,35.3054,35.5229,35.1273,35.4933,183534.0
2022-10-10 13:30:00,35.88,36.78,35.88,36.58,490688.0,35.4834,36.3734,35.4834,36.1756,490688.0
2022-10-10 14:00:00,36.58,36.58,36.15,36.33,167474.0,36.1756,36.1756,35.7504,35.9284,167474.0
2022-10-10 14:30:00,36.31,36.62,36.25,36.35,175210.0,35.9086,36.2152,35.8493,35.9482,175210.0
2022-10-10 15:00:00,36.35,36.67,36.24,36.38,229281.0,35.9482,36.2646,35.8394,35.9778,229281.0
2022-10-10 15:30:00,36.4,36.61,36.19,36.21,278061.0,35.9976,36.2053,35.7899,35.8097,278061.0
2022-10-11 09:30:00,35.79,35.96,35.15,35.17,556249.0,35.3944,35.5625,34.7614,34.7812,556249.0
2022-10-11 10:00:00,35.14,35.36,34.95,35.19,371124.0,34.7515,34.9691,34.5636,34.801,371124.0
2022-10-11 10:30:00,35.18,35.68,35.07,35.32,436761.0,34.7911,35.2856,34.6823,34.9296,436761.0
2022-10-11 11:00:00,35.31,35.83,35.31,35.72,644442.0,34.9197,35.4339,34.9197,35.3251,644442.0
2022-10-11 11:30:00,35.77,36.3,35.7,36.07,896384.0,35.3746,35.8987,35.3054,35.6713,896384.0
2022-10-11 12:00:00,36.08,36.3,35.76,36.14,246591.0,35.6812,35.8987,35.3647,35.7405,246591.0
2022-10-11 12:30:00,36.14,36.58,36.11,36.3,562475.0,35.7405,36.1756,35.7108,35.8987,562475.0
2022-10-11 13:00:00,36.31,36.39,36.0,36.06,357462.0,35.9086,35.9877,35.602,35.6614,357462.0
2022-10-11 13:30:00,36.05,36.24,35.95,36.17,169524.0,35.6515,35.8394,35.5526,35.7702,169524.0
2022-10-11 14:00:00,36.16,36.23,35.82,36.02,128356.0,35.7603,35.8295,35.424,35.6218,128356.0
2022-10-11 14:30:00,36.02,36.11,35.08,35.14,434450.0,35.6218,35.7108,34.6922,34.7515,434450.0
2022-10-11 15:00:00,35.11,35.22,34.8,35.09,627084.0,34.7219,34.8307,34.4153,34.7021,627084.0
2022-10-11 15:30:00,35.1,35.39,34.97,35.31,587108.0,34.712,34.9988,34.5834,34.9197,587108.0
2022-10-12 09:30:00,35.45,35.97,35.05,35.61,1186987.0,35.0581,35.5724,34.6625,35.2163,1186987.0
2022-10-12 10:00:00,35.62,35.71,35.09,35.44,325423.0,35.2262,35.3152,34.7021,35.0482,325423.0
2022-10-12 10:30:00,35.44,35.57,35.07,35.26,213310.0,35.0482,35.1768,34.6823,34.8702,213310.0
2022-10-12 11:00:00,35.24,35.67,35.22,35.6,204340.0,34.8504,35.2757,34.8307,35.2065,204340.0
2022-10-12 11:30:00,35.6,35.8,35.45,35.76,210237.0,35.2065,35.4042,35.0581,35.3647,210237.0
2022-10-12 12:00:00,35.76,35.82,35.38,35.42,99459.0,35.3647,35.424,34.9889,35.0284,99459.0
2022-10-12 12:30:00,35.41,35.58,35.29,35.56,95685.0,35.0186,35.1867,34.8999,35.1669,95685.0
2022-10-12 13:00:00,35.56,35.62,35.42,35.5,70727.0,35.1669,35.2262,35.0284,35.1076,70727.0
2022-10-12 13:30:00,35.49,35.49,35.27,35.34,102337.0,35.0977,35.0977,34.8801,34.9493,102337.0
2022-10-12 14:00:00,35.36,35.77,35.22,35.71,342891.0,34.9691,35.3746,34.8307,35.3152,342891.0
2022-10-12 14:30:00,35.74,35.78,35.35,35.38,191878.0,35.3449,35.3845,34.9592,34.9889,191878.0
2022-10-12 15:00:00,35.37,35.52,35.26,35.41,109918.0,34.979,35.1273,34.8702,35.0186,109918.0
2022-10-12 15:30:00,35.41,35.57,35.24,35.25,532813.0,35.0186,35.1768,34.8504,34.8603,532813.0
2022-10-13 09:30:00,33.21,33.92,32.97,33.82,1565976.0,32.8429,33.545,32.6055,33.4461,1565976.0
2022-10-13 10:00:00,33.83,34.35,33.72,33.81,1083377.0,33.456,33.9703,33.3472,33.4362,1083377.0
2022-10-13 10:30:00,33.84,34.43,33.79,34.11,593215.0,33.4659,34.0494,33.4165,33.7329,593215.0
2022-10-13 11:00:00,34.09,36.42,34.01,35.82,1805265.0,33.7132,36.0174,33.634,35.424,1805265.0
2022-10-13 11:30:00,35.82,37.05,35.67,36.33,1085709.0,35.424,36.6404,35.2757,35.9284,1085709.0
2022-10-13 12:00:00,36.38,36.61,35.76,35.83,534315.0,35.9778,36.2053,35.3647,35.4339,534315.0
2022-10-13 12:30:00,35.84,36.26,35.79,36.13,222752.0,35.4438,35.8592,35.3944,35.7306,222752.0
2022-10-13 13:00:00,36.16,36.86,36.16,36.73,262641.0,35.7603,36.4525,35.7603,36.324,262641.0
2022-10-13 13:30:00,36.78,37.07,36.63,36.78,293425.0,36.3734,36.6602,36.2251,36.3734,293425.0
2022-10-13 14:00:00,36.71,36.79,36.35,36.37,168932.0,36.3042,36.3833,35.9482,35.9679,168932.0
2022-10-13 14:30:00,36.38,37.1,36.37,37.0,701448.0,35.9778,36.6899,35.9679,36.591,701448.0
2022-10-13 15:00:00,37.0,37.23,36.84,36.92,349552.0,36.591,36.8184,36.4328,36.5119,349552.0
2022-10-13 15:30:00,36.9,37.16,36.66,36.86,707553.0,36.4921,36.7492,36.2547,36.4525,707553.0
2022-10-14 09:30:00,37.52,37.69,36.51,36.66,1455043.0,37.1052,37.2734,36.1064,36.2547,1455043.0
2022-10-14 10:00:00,36.63,36.64,35.39,35.78,1296210.0,36.2251,36.235,34.9988,35.3845,1296210.0
2022-10-14 10:30:00,35.77,35.95,35.33,35.75,813239.0,35.3746,35.5526,34.9394,35.3548,813239.0
2022-10-14 11:00:00,35.76,36.12,35.41,35.79,547385.0,35.3647,35.7207,35.0186,35.3944,547385.0
2022-10-14 11:30:00,35.78,35.78,35.13,35.21,372806.0,35.3845,35.3845,34.7417,34.8208,372806.0
2022-10-14 12:00:00,35.2,35.48,34.87,35.2,615996.0,34.8109,35.0878,34.4845,34.8109,615996.0
2022-10-14 12:30:00,35.19,35.41,35.04,35.12,161129.0,34.801,35.0186,34.6526,34.7318,161129.0
2022-10-14 13:00:00,35.12,35.32,34.95,35.15,131163.0,34.7318,34.9296,34.5636,34.7614,131163.0
2022-10-14 13:30:00,35.14,35.33,35.11,35.32,106395.0,34.7515,34.9394,34.7219,34.9296,106395.0
2022-10-14 14:00:00,35.33,35.33,34.79,34.92,142345.0,34.9394,34.9394,34.4054,34.534,142345.0
2022-10-14 14:30:00,34.91,34.98,34.78,34.98,98875.0,34.5241,34.5933,34.3955,34.5933,98875.0
2022-10-14 15:00:00,34.98,35.16,34.72,34.92,261266.0,34.5933,34.7713,34.3362,34.534,261266.0
2022-10-14 15:30:00,34.9,35.04,34.49,34.62,1027424.0,34.5142,34.6526,34.1087,34.2373,1027424.0
2022-10-17 09:30:00,36.25,36.99,36.25,36.71,1267393.0,35.8493,36.5811,35.8493,36.3042,1267393.0
2022-10-17 10:00:00,36.71,37.09,36.62,36.8,532947.0,36.3042,36.68,36.2152,36.3932,532947.0
2022-10-17 10:30:00,36.83,36.93,36.43,36.54,293920.0,36.4229,36.5218,36.0273,36.1361,293920.0
2022-10-17 11:00:00,36.53,36.83,36.38,36.81,230912.0,36.1262,36.4229,35.9778,36.4031,230912.0
2022-10-17 11:30:00,36.82,37.1,36.74,36.97,258237.0,36.413,36.6899,36.3339,36.5613,258237.0
2022-10-17 12:00:00,36.98,37.07,36.76,36.9,626262.0,36.5712,36.6602,36.3536,36.4921,626262.0
2022-10-17 12:30:00,36.91,37.02,36.74,36.85,441772.0,36.502,36.6108,36.3339,36.4426,441772.0
2022-10-17 13:00:00,36.85,37.0,36.73,36.92,132216.0,36.4426,36.591,36.324,36.5119,132216.0
2022-10-17 13:30:00,36.92,37.11,36.9,37.05,193073.0,36.5119,36.6998,36.4921,36.6404,193073.0
2022-10-17 14:00:00,37.06,37.17,36.86,36.93,168780.0,36.6503,36.7591,36.4525,36.5218,168780.0
2022-10-17 14:30:00,36.97,37.1,36.88,36.95,170303.0,36.5613,36.6899,36.4723,36.5415,170303.0
2022-10-17 15:00:00,36.94,37.02,36.81,37.01,205576.0,36.5316,36.6108,36.4031,36.6009,205576.0
2022-10-17 15:30:00,37.0,37.12,36.83,36.95,698699.0,36.591,36.7097,36.4229,36.5415,698699.0
2022-10-18 09:30:00,38.89,39.07,38.16,38.26,961515.0,38.4601,38.6381,37.7382,37.8371,961515.0
2022-10-18 10:00:00,38.25,38.49,37.93,37.95,369964.0,37.8272,38.0645,37.5107,37.5305,369964.0
2022-10-18 10:30:00,37.93,38.08,37.63,37.84,362080.0,37.5107,37.659,37.214,37.4217,362080.0
2022-10-18 11:00:00,37.82,37.91,36.94,37.07,915729.0,37.4019,37.4909,36.5316,36.6602,915729.0
2022-10-18 11:30:00,37.06,37.28,36.77,37.27,950413.0,36.6503,36.8679,36.3635,36.858,950413.0
2022-10-18 12:00:00,37.26,37.68,37.08,37.45,448097.0,36.8481,37.2635,36.6701,37.036,448097.0
2022-10-18 12:30:00,37.43,37.85,37.36,37.52,281101.0,37.0162,37.4316,36.947,37.1052,281101.0
2022-10-18 13:00:00,37.51,37.66,37.2,37.61,233828.0,37.0953,37.2437,36.7888,37.1942,233828.0
2022-10-18 13:30:00,37.6,37.9,37.56,37.82,157062.0,37.1844,37.481,37.1448,37.4019,157062.0
2022-10-18 14:00:00,37.84,37.86,37.62,37.8,135049.0,37.4217,37.4415,37.2041,37.3821,135049.0
2022-10-18 14:30:00,37.8,37.8,36.76,37.14,908742.0,37.3821,37.3821,36.3536,36.7294,908742.0
2022-10-18 15:00:00,37.14,37.25,36.88,37.23,311712.0,36.7294,36.8382,36.4723,36.8184,311712.0
2022-10-18 15:30:00,37.22,37.64,37.18,37.56,880117.0,36.8086,37.2239,36.769,37.1448,880117.0
2022-10-19 09:30:00,37.06,37.62,36.94,37.12,655911.0,36.6503,37.2041,36.5316,36.7097,655911.0
2022-10-19 10:00:00,37.1,38.09,37.02,38.02,371144.0,36.6899,37.6689,36.6108,37.5997,371144.0
2022-10-19 10:30:00,38.03,38.09,37.39,37.48,268418.0,37.6096,37.6689,36.9767,37.0657,268418.0
2022-10-19 11:00:00,37.44,37.75,37.35,37.44,233842.0,37.0261,37.3327,36.9371,37.0261,233842.0
2022-10-19 11:30:00,37.44,37.71,37.26,37.57,176341.0,37.0261,37.2931,36.8481,37.1547,176341.0
2022-10-19 12:00:00,37.56,37.58,37.17,37.22,148598.0,37.1448,37.1646,36.7591,36.8086,148598.0
2022-10-19 12:30:00,37.2,37.41,36.94,37.01,149798.0,36.7888,36.9965,36.5316,36.6009,149798.0
2022-10-19 13:00:00,36.99,37.05,36.54,36.82,567644.0,36.5811,36.6404,36.1361,36.413,567644.0
2022-10-19 13:30:00,36.79,36.88,36.66,36.88,131061.0,36.3833,36.4723,36.2547,36.4723,131061.0
2022-10-19 14:00:00,36.86,37.23,36.79,37.17,334199.0,36.4525,36.8184,36.3833,36.7591,334199.0
2022-10-19 14:30:00,37.12,37.2,36.88,36.9,173979.0,36.7097,36.7888,36.4723,36.4921,173979.0
2022-10-19 15:00:00,36.9,37.23,36.79,36.99,156773.0,36.4921,36.8184,36.3833,36.5811,156773.0
2022-10-19 15:30:00,36.99,37.26,36.92,37.24,231403.0,36.5811,36.8481,36.5119,36.8283,231403.0
2022-10-20 09:30:00,36.96,37.74,36.83,37.56,743065.0,36.5514,37.3228,36.4229,37.1448,743065.0
2022-10-20 10:00:00,37.53,38.39,37.51,38.28,656889.0,37.1151,37.9656,37.0953,37.8568,656889.0
2022-10-20 10:30:00,38.3,38.35,37.97,38.32,584268.0,37.8766,37.9261,37.5503,37.8964,584268.0
2022-10-20 11:00:00,38.33,38.37,37.85,37.96,284091.0,37.9063,37.9458,37.4316,37.5404,284091.0
2022-10-20 11:30:00,37.96,38.28,37.96,38.01,166480.0,37.5404,37.8568,37.5404,37.5898,166480.0
2022-10-20 12:00:00,38.02,38.04,37.4,37.48,508969.0,37.5997,37.6195,36.9866,37.0657,508969.0
2022-10-20 12:30:00,37.47,37.56,37.17,37.39,285051.0,37.0558,37.1448,36.7591,36.9767,285051.0
2022-10-20 13:00:00,37.37,37.42,36.99,37.19,513456.0,36.9569,37.0063,36.5811,36.7789,513456.0
2022-10-20 13:30:00,37.2,37.2,36.71,36.85,454269.0,36.7888,36.7888,36.3042,36.4426,454269.0
2022-10-20 14:00:00,36.86,36.89,36.56,36.59,216763.0,36.4525,36.4822,36.1558,36.1855,216763.0
2022-10-20 14:30:00,36.58,36.9,36.49,36.78,236540.0,36.1756,36.4921,36.0866,36.3734,236540.0
2022-10-20 15:00:00,36.8,37.02,36.68,36.76,167116.0,36.3932,36.6108,36.2745,36.3536,167116.0
2022-10-20 15:30:00,36.76,36.99,36.59,36.8,201754.0,36.3536,36.5811,36.1855,36.3932,201754.0
2022-10-21 09:30:00,36.5,37.26,36.18,37.26,1113311.0,36.0965,36.8481,35.78,36.8481,1113311.0
2022-10-21 10:00:00,37.27,37.7,36.95,36.95,620049.0,36.858,37.2832,36.5415,36.5415,620049.0
2022-10-21 10:30:00,36.95,37.25,36.77,36.81,520365.0,36.5415,36.8382,36.3635,36.4031,520365.0
2022-10-21 11:00:00,36.86,37.09,36.56,37.03,258422.0,36.4525,36.68,36.1558,36.6207,258422.0
2022-10-21 11:30:00,37.03,37.62,37.01,37.62,409862.0,36.6207,37.2041,36.6009,37.2041,409862.0
2022-10-21 12:00:00,37.64,37.85,37.44,37.45,393900.0,37.2239,37.4316,37.0261,37.036,393900.0
2022-10-21 12:30:00,37.45,37.91,37.4,37.75,203350.0,37.036,37.4909,36.9866,37.3327,203350.0
2022-10-21 13:00:00,37.78,37.93,37.7,37.82,548285.0,37.3624,37.5107,37.2832,37.4019,548285.0
2022-10-21 13:30:00,37.86,38.14,37.79,38.14,217846.0,37.4415,37.7184,37.3722,37.7184,217846.0
2022-10-21 14:00:00,38.14,38.33,38.02,38.17,309607.0,37.7184,37.9063,37.5997,37.748,309607.0
2022-10-21 14:30:00,38.19,38.28,38.07,38.22,162988.0,37.7678,37.8568,37.6492,37.7975,162988.0
2022-10-21 15:00:00,38.22,38.62,38.17,38.62,221399.0,37.7975,38.1931,37.748,38.1931,221399.0
2022-10-21 15:30:00,38.6,38.69,38.51,38.56,456219.0,38.1733,38.2623,38.0843,38.1337,456219.0
2022-10-24 09:30:00,38.62,39.03,38.22,38.59,1174206.0,38.1931,38.5985,37.7975,38.1634,1174206.0
2022-10-24 10:00:00,38.58,38.62,37.57,37.88,728753.0,38.1535,38.1931,37.1547,37.4613,728753.0
2022-10-24 10:30:00,37.86,38.6,37.79,38.57,401682.0,37.4415,38.1733,37.3722,38.1436,401682.0
2022-10-24 11:00:00,38.54,38.73,38.35,38.71,201856.0,38.114,38.3019,37.9261,38.2821,201856.0
2022-10-24 11:30:00,38.69,39.01,38.51,39.0,236453.0,38.2623,38.5788,38.0843,38.5689,236453.0
2022-10-24 12:00:00,39.0,39.25,38.84,39.08,415832.0,38.5689,38.8161,38.4106,38.648,415832.0
2022-10-24 12:30:00,39.07,39.2,38.93,39.07,150709.0,38.6381,38.7667,38.4996,38.6381,150709.0
2022-10-24 13:00:00,39.07,39.09,38.77,38.86,110784.0,38.6381,38.6579,38.3414,38.4304,110784.0
2022-10-24 13:30:00,38.82,38.97,38.69,38.86,111821.0,38.3909,38.5392,38.2623,38.4304,111821.0
2022-10-24 14:00:00,38.84,39.14,38.82,39.1,125539.0,38.4106,38.7073,38.3909,38.6678,125539.0
2022-10-24 14:30:00,39.08,39.42,39.08,39.4,394874.0,38.648,38.9842,38.648,38.9645,394874.0
2022-10-24 15:00:00,39.41,39.66,39.38,39.58,588573.0,38.9743,39.2216,38.9447,39.1425,588573.0
2022-10-24 15:30:00,39.55,39.6,39.25,39.42,289974.0,39.1128,39.1622,38.8161,38.9842,289974.0
2022-10-25 09:30:00,39.66,40.68,39.66,40.55,787468.0,39.2216,40.2303,39.2216,40.1017,787468.0
2022-10-25 10:00:00,40.59,40.67,40.37,40.58,502384.0,40.1413,40.2204,39.9237,40.1314,502384.0
2022-10-25 10:30:00,40.57,40.59,40.29,40.43,218807.0,40.1215,40.1413,39.8446,39.9831,218807.0
2022-10-25 11:00:00,40.44,40.78,40.39,40.75,223619.0,39.993,40.3292,39.9435,40.2995,223619.0
2022-10-25 11:30:00,40.76,40.9,40.7,40.81,149180.0,40.3094,40.4479,40.2501,40.3589,149180.0
2022-10-25 12:00:00,40.79,40.96,40.74,40.86,114230.0,40.3391,40.5072,40.2896,40.4083,114230.0
2022-10-25 12:30:00,40.86,40.88,40.57,40.6,109175.0,40.4083,40.4281,40.1215,40.1512,109175.0
2022-10-25 13:00:00,40.61,40.71,40.34,40.55,216716.0,40.1611,40.26,39.8941,40.1017,216716.0
2022-10-25 13:30:00,40.55,40.69,40.45,40.57,98230.0,40.1017,40.2402,40.0028,40.1215,98230.0
2022-10-25 14:00:00,40.56,40.84,40.55,40.82,216874.0,40.1116,40.3885,40.1017,40.3688,216874.0
2022-10-25 14:30:00,40.82,40.93,40.71,40.73,260741.0,40.3688,40.4775,40.26,40.2797,260741.0
2022-10-25 15:00:00,40.74,41.03,40.72,41.01,175849.0,40.2896,40.5764,40.2699,40.5567,175849.0
2022-10-25 15:30:00,41.02,41.12,40.91,41.03,470548.0,40.5665,40.6654,40.4578,40.5764,470548.0
2022-10-26 09:30:00,39.34,39.73,39.05,39.41,813655.0,38.9051,39.2908,38.6183,38.9743,813655.0
2022-10-26 10:00:00,39.42,40.14,39.42,40.1,423655.0,38.9842,39.6963,38.9842,39.6567,423655.0
2022-10-26 10:30:00,40.09,40.61,39.96,40.25,508126.0,39.6468,40.1611,39.5183,39.8051,508126.0
2022-10-26 11:00:00,40.26,40.85,40.26,40.79,422420.0,39.8149,40.3984,39.8149,40.3391,422420.0
2022-10-26 11:30:00,40.78,40.94,40.61,40.68,456854.0,40.3292,40.4874,40.1611,40.2303,456854.0
2022-10-26 12:00:00,40.68,40.77,40.48,40.5,174312.0,40.2303,40.3193,40.0325,40.0523,174312.0
2022-10-26 12:30:00,40.5,40.64,39.84,39.9,382534.0,40.0523,40.1907,39.3996,39.4589,382534.0
2022-10-26 13:00:00,39.9,39.9,39.42,39.44,354884.0,39.4589,39.4589,38.9842,39.004,354884.0
2022-10-26 13:30:00,39.46,39.71,39.32,39.69,328041.0,39.0238,39.271,38.8853,39.2512,328041.0
2022-10-26 14:00:00,39.69,39.82,39.37,39.38,245524.0,39.2512,39.3798,38.9348,38.9447,245524.0
2022-10-26 14:30:00,39.39,39.52,39.22,39.36,610563.0,38.9546,39.0831,38.7864,38.9249,610563.0
2022-10-26 15:00:00,39.36,39.39,39.12,39.29,208131.0,38.9249,38.9546,38.6875,38.8557,208131.0
2022-10-26 15:30:00,39.28,39.38,39.08,39.19,290316.0,38.8458,38.9447,38.648,38.7568,290316.0
2022-10-27 09:30:00,38.85,39.27,37.9,38.1,849876.0,38.4205,38.8359,37.481,37.6788,849876.0
2022-10-27 10:00:00,38.09,39.14,37.98,39.04,390734.0,37.6689,38.7073,37.5601,38.6084,390734.0
2022-10-27 10:30:00,39.05,39.19,38.29,38.29,365352.0,38.6183,38.7568,37.8667,37.8667,365352.0
2022-10-27 11:00:00,38.28,38.69,38.23,38.38,295049.0,37.8568,38.2623,37.8074,37.9557,295049.0
2022-10-27 11:30:00,38.37,38.6,38.04,38.07,161176.0,37.9458,38.1733,37.6195,37.6492,161176.0
2022-10-27 12:00:00,38.09,38.35,37.81,37.82,229161.0,37.6689,37.9261,37.392,37.4019,229161.0
2022-10-27 12:30:00,37.8,38.16,37.79,38.11,105007.0,37.3821,37.7382,37.3722,37.6887,105007.0
2022-10-27 13:00:00,38.08,38.4,37.94,38.09,285420.0,37.659,37.9755,37.5206,37.6689,285420.0
2022-10-27 13:30:00,38.08,38.12,37.89,37.89,137394.0,37.659,37.6986,37.4711,37.4711,137394.0
2022-10-27 14:00:00,37.89,37.96,37.67,37.82,224138.0,37.4711,37.5404,37.2536,37.4019,224138.0
2022-10-27 14:30:00,37.82,37.87,37.68,37.75,111438.0,37.4019,37.4514,37.2635,37.3327,111438.0
2022-10-27 15:00:00,37.77,37.94,37.61,37.91,139843.0,37.3525,37.5206,37.1942,37.4909,139843.0
2022-10-27 15:30:00,37.88,38.02,37.6,37.73,339961.0,37.4613,37.5997,37.1844,37.3129,339961.0
2022-10-28 09:30:00,37.55,38.58,37.53,38.27,732461.0,37.1349,38.1535,37.1151,37.8469,732461.0
2022-10-28 10:00:00,38.32,38.81,37.85,38.69,450002.0,37.8964,38.381,37.4316,38.2623,450002.0
2022-10-28 10:30:00,38.69,39.29,38.67,39.21,648736.0,38.2623,38.8557,38.2425,38.7766,648736.0
2022-10-28 11:00:00,39.23,39.45,39.11,39.17,903755.0,38.7963,39.0139,38.6777,38.737,903755.0
2022-10-28 11:30:00,39.16,39.43,39.08,39.18,215031.0,38.7271,38.9941,38.648,38.7469,215031.0
2022-10-28 12:00:00,39.19,39.55,39.04,39.52,219103.0,38.7568,39.1128,38.6084,39.0831,219103.0
2022-10-28 12:30:00,39.53,39.67,39.37,39.61,222794.0,39.093,39.2315,38.9348,39.1721,222794.0
2022-10-28 13:00:00,39.61,39.76,39.57,39.68,182166.0,39.1721,39.3205,39.1326,39.2414,182166.0
2022-10-28 13:30:00,39.67,39.83,39.67,39.69,135431.0,39.2315,39.3897,39.2315,39.2512,135431.0
2022-10-28 14:00:00,39.68,39.82,39.58,39.75,112574.0,39.2414,39.3798,39.1425,39.3106,112574.0
2022-10-28 14:30:00,39.76,40.04,39.73,39.98,126512.0,39.3205,39.5974,39.2908,39.538,126512.0
2022-10-28 15:00:00,39.96,40.06,39.8,40.04,250382.0,39.5183,39.6172,39.36,39.5974,250382.0
2022-10-28 15:30:00,40.04,40.18,39.94,40.06,493581.0,39.5974,39.7358,39.4985,39.6172,493581.0
2022-10-31 09:30:00,39.37,39.62,38.88,38.95,727843.0,38.9348,39.182,38.4502,38.5194,727843.0
2022-10-31 10:00:00,38.93,39.14,38.7,38.75,268621.0,38.4996,38.7073,38.2722,38.3216,268621.0
2022-10-31 10:30:00,38.73,39.03,38.56,38.88,236771.0,38.3019,38.5985,38.1337,38.4502,236771.0
2022-10-31 11:00:00,38.87,39.27,38.84,39.19,286480.0,38.4403,38.8359,38.4106,38.7568,286480.0
2022-10-31 11:30:00,39.19,39.48,39.02,39.2,481553.0,38.7568,39.0436,38.5887,38.7667,481553.0
2022-10-31 12:00:00,39.21,39.56,39.09,39.31,335877.0,38.7766,39.1227,38.6579,38.8754,335877.0
2022-10-31 12:30:00,39.3,39.31,38.96,39.1,174326.0,38.8656,38.8754,38.5293,38.6678,174326.0
2022-10-31 13:00:00,39.09,39.41,38.97,39.4,187043.0,38.6579,38.9743,38.5392,38.9645,187043.0
2022-10-31 13:30:00,39.39,39.45,39.14,39.28,148741.0,38.9546,39.0139,38.7073,38.8458,148741.0
2022-10-31 14:00:00,39.28,39.37,39.14,39.24,136970.0,38.8458,38.9348,38.7073,38.8062,136970.0
2022-10-31 14:30:00,39.25,39.46,39.16,39.23,280738.0,38.8161,39.0238,38.7271,38.7963,280738.0
2022-10-31 15:00:00,39.24,39.25,38.89,39.13,305334.0,38.8062,38.8161,38.4601,38.6974,305334.0
2022-10-31 15:30:00,39.13,39.33,38.99,39.1,605229.0,38.6974,38.8952,38.559,38.6678,605229.0
2022-11-01 09:30:00,40.11,40.27,39.47,39.56,451993.0,39.6666,39.8248,39.0337,39.1227,451993.0
2022-11-01 10:00:00,39.56,39.62,38.61,38.98,564561.0,39.1227,39.182,38.1832,38.5491,564561.0
2022-11-01 10:30:00,39.04,39.08,38.38,38.48,504817.0,38.6084,38.648,37.9557,38.0546,504817.0
2022-11-01 11:00:00,38.48,38.74,38.45,38.65,643987.0,38.0546,38.3117,38.025,38.2227,643987.0
2022-11-01 11:30:00,38.65,38.71,38.27,38.53,269647.0,38.2227,38.2821,37.8469,38.1041,269647.0
2022-11-01 12:00:00,38.52,38.81,38.36,38.38,216325.0,38.0942,38.381,37.9359,37.9557,216325.0
2022-11-01 12:30:00,38.38,38.48,38.2,38.47,667336.0,37.9557,38.0546,37.7777,38.0447,667336.0
2022-11-01 13:00:00,38.47,38.6,38.33,38.44,173664.0,38.0447,38.1733,37.9063,38.0151,173664.0
2022-11-01 13:30:00,38.43,38.45,38.26,38.44,98634.0,38.0052,38.025,37.8371,38.0151,98634.0
2022-11-01 14:00:00,38.44,38.51,38.38,38.49,99741.0,38.0151,38.0843,37.9557,38.0645,99741.0
2022-11-01 14:30:00,38.49,38.59,38.29,38.58,107743.0,38.0645,38.1634,37.8667,38.1535,107743.0
2022-11-01 15:00:00,38.55,38.63,38.32,38.33,214306.0,38.1238,38.203,37.8964,37.9063,214306.0
2022-11-01 15:30:00,38.36,38.49,38.28,38.29,304551.0,37.9359,38.0645,37.8568,37.8667,304551.0
2022-11-02 09:30:00,38.3,38.35,37.89,37.93,316702.0,37.8766,37.9261,37.4711,37.5107,316702.0
2022-11-02 10:00:00,37.96,38.12,37.81,37.82,253682.0,37.5404,37.6986,37.392,37.4019,253682.0
2022-11-02 10:30:00,37.87,37.99,37.77,37.87,83881.0,37.4514,37.57,37.3525,37.4514,83881.0
2022-11-02 11:00:00,37.9,37.92,37.58,37.62,129892.0,37.481,37.5008,37.1646,37.2041,129892.0
2022-11-02 11:30:00,37.62,37.72,37.59,37.63,74363.0,37.2041,37.303,37.1745,37.214,74363.0
2022-11-02 12:00:00,37.64,37.69,37.44,37.44,144293.0,37.2239,37.2734,37.0261,37.0261,144293.0
2022-11-02 12:30:00,37.45,37.68,37.35,37.65,87536.0,37.036,37.2635,36.9371,37.2338,87536.0
2022-11-02 13:00:00,37.65,37.65,37.48,37.52,76937.0,37.2338,37.2338,37.0657,37.1052,76937.0
2022-11-02 13:30:00,37.52,37.9,37.51,37.76,118484.0,37.1052,37.481,37.0953,37.3426,118484.0
2022-11-02 14:00:00,37.79,39.03,37.44,39.0,1646714.0,37.3722,38.5985,37.0261,38.5689,1646714.0
2022-11-02 14:30:00,39.04,39.15,36.86,37.14,1861857.0,38.6084,38.7172,36.4525,36.7294,1861857.0
2022-11-02 15:00:00,37.14,37.71,36.01,36.22,1364486.0,36.7294,37.2931,35.6119,35.8196,1364486.0
2022-11-02 15:30:00,36.19,36.33,35.65,35.65,791375.0,35.7899,35.9284,35.2559,35.2559,791375.0
2022-11-03 09:30:00,34.92,35.05,34.27,34.27,1438470.0,34.534,34.6625,33.8912,33.8912,1438470.0
2022-11-03 10:00:00,34.28,35.07,34.15,35.04,1021291.0,33.9011,34.6823,33.7725,34.6526,1021291.0
2022-11-03 10:30:00,35.04,35.3,34.64,35.2,542441.0,34.6526,34.9098,34.2571,34.8109,542441.0
2022-11-03 11:00:00,35.2,35.33,34.61,34.62,228952.0,34.8109,34.9394,34.2274,34.2373,228952.0
2022-11-03 11:30:00,34.62,34.83,34.46,34.56,143677.0,34.2373,34.445,34.0791,34.178,143677.0
2022-11-03 12:00:00,34.56,34.94,34.46,34.86,105456.0,34.178,34.5538,34.0791,34.4746,105456.0
2022-11-03 12:30:00,34.82,35.17,34.7,35.11,109952.0,34.4351,34.7812,34.3164,34.7219,109952.0
2022-11-03 13:00:00,35.11,35.14,34.73,34.78,144190.0,34.7219,34.7515,34.3461,34.3955,144190.0
2022-11-03 13:30:00,34.77,34.81,34.64,34.64,66320.0,34.3856,34.4252,34.2571,34.2571,66320.0
2022-11-03 14:00:00,34.62,34.85,34.54,34.8,99979.0,34.2373,34.4648,34.1582,34.4153,99979.0
2022-11-03 14:30:00,34.81,34.88,34.63,34.82,175485.0,34.4252,34.4944,34.2472,34.4351,175485.0
2022-11-03 15:00:00,34.82,34.84,34.62,34.73,442670.0,34.4351,34.4549,34.2373,34.3461,442670.0
2022-11-03 15:30:00,34.71,34.82,34.23,34.27,616566.0,34.3263,34.4351,33.8516,33.8912,616566.0
2022-11-04 09:30:00,35.59,35.84,34.28,35.05,1283126.0,35.1966,35.4438,33.9011,34.6625,1283126.0
2022-11-04 10:00:00,35.07,35.69,34.83,35.54,607463.0,34.6823,35.2955,34.445,35.1471,607463.0
2022-11-04 10:30:00,35.57,35.87,35.2,35.3,510929.0,35.1768,35.4735,34.8109,34.9098,510929.0
2022-11-04 11:00:00,35.33,35.44,34.81,34.84,303622.0,34.9394,35.0482,34.4252,34.4549,303622.0
2022-11-04 11:30:00,34.84,34.94,34.13,34.16,369930.0,34.4549,34.5538,33.7527,33.7824,369930.0
2022-11-04 12:00:00,34.15,34.73,33.99,34.65,363978.0,33.7725,34.3461,33.6143,34.267,363978.0
2022-11-04 12:30:00,34.63,34.7,34.11,34.23,162514.0,34.2472,34.3164,33.7329,33.8516,162514.0
2022-11-04 13:00:00,34.21,34.37,33.93,34.11,251583.0,33.8318,33.9901,33.5549,33.7329,251583.0
2022-11-04 13:30:00,34.13,34.21,33.99,34.05,115985.0,33.7527,33.8318,33.6143,33.6736,115985.0
2022-11-04 14:00:00,34.06,34.47,33.9,34.4,158337.0,33.6835,34.089,33.5253,34.0197,158337.0
2022-11-04 14:30:00,34.41,34.87,34.34,34.8,295795.0,34.0296,34.4845,33.9604,34.4153,295795.0
2022-11-04 15:00:00,34.82,35.16,34.72,34.99,302053.0,34.4351,34.7713,34.3362,34.6032,302053.0
2022-11-04 15:30:00,34.98,35.38,34.88,35.36,398661.0,34.5933,34.9889,34.4944,34.9691,398661.0
2022-11-07 09:30:00,35.66,35.84,35.07,35.28,505603.0,35.2658,35.4438,34.6823,34.89,505603.0
2022-11-07 10:00:00,35.28,35.79,35.24,35.33,252714.0,34.89,35.3944,34.8504,34.9394,252714.0
2022-11-07 10:30:00,35.36,35.57,35.17,35.55,157114.0,34.9691,35.1768,34.7812,35.157,157114.0
2022-11-07 11:00:00,35.57,35.7,35.33,35.64,131121.0,35.1768,35.3054,34.9394,35.246,131121.0
2022-11-07 11:30:00,35.65,35.71,35.19,35.2,139751.0,35.2559,35.3152,34.801,34.8109,139751.0
2022-11-07 12:00:00,35.2,35.41,35.07,35.36,81088.0,34.8109,35.0186,34.6823,34.9691,81088.0
2022-11-07 12:30:00,35.37,35.44,35.27,35.36,37167.0,34.979,35.0482,34.8801,34.9691,37167.0
2022-11-07 13:00:00,35.4,35.64,35.38,35.53,87694.0,35.0087,35.246,34.9889,35.1372,87694.0
2022-11-07 13:30:00,35.55,35.61,35.42,35.6,58377.0,35.157,35.2163,35.0284,35.2065,58377.0
2022-11-07 14:00:00,35.61,36.02,35.61,36.01,165646.0,35.2163,35.6218,35.2163,35.6119,165646.0
2022-11-07 14:30:00,36.03,36.19,35.98,36.01,136848.0,35.6317,35.7899,35.5823,35.6119,136848.0
2022-11-07 15:00:00,36.02,36.24,36.01,36.2,116490.0,35.6218,35.8394,35.6119,35.7998,116490.0
2022-11-07 15:30:00,36.19,36.28,36.02,36.13,299458.0,35.7899,35.8789,35.6218,35.7306,299458.0
2022-11-08 09:30:00,36.54,36.58,36.1,36.43,368900.0,36.1361,36.1756,35.7009,36.0273,368900.0
2022-11-08 10:00:00,36.42,36.76,36.31,36.62,482197.0,36.0174,36.3536,35.9086,36.2152,482197.0
2022-11-08 10:30:00,36.66,36.93,36.63,36.88,417190.0,36.2547,36.5218,36.2251,36.4723,417190.0
2022-11-08 11:00:00,36.89,37.28,36.76,37.27,199603.0,36.4822,36.8679,36.3536,36.858,199603.0
2022-11-08 11:30:00,37.27,37.54,37.22,37.33,152659.0,36.858,37.125,36.8086,36.9173,152659.0
2022-11-08 12:00:00,37.34,37.44,37.21,37.31,160656.0,36.9272,37.0261,36.7987,36.8976,160656.0
2022-11-08 12:30:00,37.32,37.41,37.23,37.35,89606.0,36.9074,36.9965,36.8184,36.9371,89606.0
2022-11-08 13:00:00,37.35,37.47,36.64,36.7,484386.0,36.9371,37.0558,36.235,36.2943,484386.0
2022-11-08 13:30:00,36.66,36.83,36.23,36.32,270383.0,36.2547,36.4229,35.8295,35.9185,270383.0
2022-11-08 14:00:00,36.31,36.45,35.66,35.66,286590.0,35.9086,36.0471,35.2658,35.2658,286590.0
2022-11-08 14:30:00,35.65,36.34,35.57,36.18,260641.0,35.2559,35.9383,35.1768,35.78,260641.0
2022-11-08 15:00:00,36.17,36.77,36.16,36.77,352801.0,35.7702,36.3635,35.7603,36.3635,352801.0
2022-11-08 15:30:00,36.77,37.06,36.61,36.63,388877.0,36.3635,36.6503,36.2053,36.2251,388877.0
2022-11-09 09:30:00,36.13,36.28,35.79,35.87,630022.0,35.7306,35.8789,35.3944,35.4735,630022.0
2022-11-09 10:00:00,35.8,36.34,35.78,35.97,395637.0,35.4042,35.9383,35.3845,35.5724,395637.0
2022-11-09 10:30:00,35.97,36.07,35.56,35.72,330384.0,35.5724,35.6713,35.1669,35.3251,330384.0
2022-11-09 11:00:00,35.71,36.07,35.71,35.92,206957.0,35.3152,35.6713,35.3152,35.5229,206957.0
2022-11-09 11:30:00,35.92,36.22,35.77,35.91,164798.0,35.5229,35.8196,35.3746,35.513,164798.0
2022-11-09 12:00:00,35.94,35.96,35.68,35.75,67475.0,35.5427,35.5625,35.2856,35.3548,67475.0
2022-11-09 12:30:00,35.77,35.86,35.64,35.73,83331.0,35.3746,35.4636,35.246,35.335,83331.0
2022-11-09 13:00:00,35.75,35.85,35.45,35.48,203220.0,35.3548,35.4537,35.0581,35.0878,203220.0
2022-11-09 13:30:00,35.47,35.47,35.09,35.19,215273.0,35.0779,35.0779,34.7021,34.801,215273.0
2022-11-09 14:00:00,35.22,35.41,35.2,35.36,112525.0,34.8307,35.0186,34.8109,34.9691,112525.0
2022-11-09 14:30:00,35.36,35.37,34.96,35.01,131762.0,34.9691,34.979,34.5735,34.623,131762.0
2022-11-09 15:00:00,35.0,35.32,34.96,35.22,159126.0,34.6131,34.9296,34.5735,34.8307,159126.0
2022-11-09 15:30:00,35.18,35.24,34.85,34.92,421066.0,34.7911,34.8504,34.4648,34.534,421066.0
2022-11-10 09:30:00,38.3,38.93,37.74,38.92,1603488.0,37.8766,38.4996,37.3228,38.4898,1603488.0
2022-11-10 10:00:00,38.93,39.02,38.62,38.73,609116.0,38.4996,38.5887,38.1931,38.3019,609116.0
2022-11-10 10:30:00,38.79,38.95,38.31,38.89,762631.0,38.3612,38.5194,37.8865,38.4601,762631.0
2022-11-10 11:00:00,38.89,38.98,38.63,38.91,545695.0,38.4601,38.5491,38.203,38.4799,545695.0
2022-11-10 11:30:00,38.93,39.22,38.93,39.19,269410.0,38.4996,38.7864,38.4996,38.7568,269410.0
2022-11-10 12:00:00,39.18,39.2,39.01,39.04,378287.0,38.7469,38.7667,38.5788,38.6084,378287.0
2022-11-10 12:30:00,39.03,39.03,38.73,38.75,290400.0,38.5985,38.5985,38.3019,38.3216,290400.0
2022-11-10 13:00:00,38.76,39.17,38.74,39.05,306374.0,38.3315,38.737,38.3117,38.6183,306374.0
2022-11-10 13:30:00,39.05,39.28,38.93,39.23,319509.0,38.6183,38.8458,38.4996,38.7963,319509.0
2022-11-10 14:00:00,39.23,39.31,39.14,39.27,209592.0,38.7963,38.8754,38.7073,38.8359,209592.0
2022-11-10 14:30:00,39.26,39.41,39.17,39.39,242557.0,38.826,38.9743,38.737,38.9546,242557.0
2022-11-10 15:00:00,39.38,39.74,39.32,39.72,313556.0,38.9447,39.3007,38.8853,39.2809,313556.0
2022-11-10 15:30:00,39.72,40.17,39.69,40.06,854633.0,39.2809,39.7259,39.2512,39.6172,854633.0
2022-11-11 09:30:00,40.05,40.49,39.66,40.17,1311183.0,39.6073,40.0424,39.2216,39.7259,1311183.0
2022-11-11 10:00:00,40.13,40.97,39.82,40.92,707502.0,39.6864,40.5171,39.3798,40.4676,707502.0
2022-11-11 10:30:00,40.96,41.1,40.61,40.89,268115.0,40.5072,40.6457,40.1611,40.438,268115.0
2022-11-11 11:00:00,40.9,41.08,40.25,40.25,236672.0,40.4479,40.6259,39.8051,39.8051,236672.0
2022-11-11 11:30:00,40.24,40.68,40.14,40.61,158505.0,39.7952,40.2303,39.6963,40.1611,158505.0
2022-11-11 12:00:00,40.56,40.89,40.45,40.83,128209.0,40.1116,40.438,40.0028,40.3786,128209.0
2022-11-11 12:30:00,40.84,41.09,40.7,40.98,81613.0,40.3885,40.6358,40.2501,40.527,81613.0
2022-11-11 13:00:00,40.98,41.4,40.97,41.39,152449.0,40.527,40.9423,40.5171,40.9325,152449.0
2022-11-11 13:30:00,41.38,41.58,41.3,41.54,167735.0,40.9226,41.1204,40.8434,41.0808,167735.0
2022-11-11 14:00:00,41.53,41.67,41.41,41.62,153392.0,41.0709,41.2094,40.9522,41.1599,153392.0
2022-11-11 14:30:00,41.6,41.76,41.58,41.75,177237.0,41.1401,41.2984,41.1204,41.2885,177237.0
2022-11-11 15:00:00,41.75,41.75,41.15,41.48,264285.0,41.2885,41.2885,40.6951,41.0215,264285.0
2022-11-11 15:30:00,41.48,41.74,41.38,41.58,634648.0,41.0215,41.2786,40.9226,41.1204,634648.0
2022-11-14 09:30:00,40.96,41.12,40.55,40.85,630874.0,40.5072,40.6654,40.1017,40.3984,630874.0
2022-11-14 10:00:00,40.87,41.34,40.87,41.09,273101.0,40.4182,40.883,40.4182,40.6358,273101.0
2022-11-14 10:30:00,41.1,41.34,40.98,41.21,211643.0,40.6457,40.883,40.527,40.7544,211643.0
2022-11-14 11:00:00,41.21,41.23,40.74,40.85,226676.0,40.7544,40.7742,40.2896,40.3984,226676.0
2022-11-14 11:30:00,40.84,41.41,40.79,41.24,317501.0,40.3885,40.9522,40.3391,40.7841,317501.0
2022-11-14 12:00:00,41.3,41.5,41.13,41.38,235287.0,40.8434,41.0412,40.6753,40.9226,235287.0
2022-11-14 12:30:00,41.39,41.6,41.38,41.43,110585.0,40.9325,41.1401,40.9226,40.972,110585.0
2022-11-14 13:00:00,41.41,41.83,41.37,41.81,792928.0,40.9522,41.3676,40.9127,41.3478,792928.0
2022-11-14 13:30:00,41.8,41.89,41.72,41.88,182670.0,41.3379,41.4269,41.2588,41.417,182670.0
2022-11-14 14:00:00,41.88,41.93,41.68,41.82,258280.0,41.417,41.4665,41.2192,41.3577,258280.0
2022-11-14 14:30:00,41.82,41.84,41.5,41.61,161823.0,41.3577,41.3775,41.0412,41.15,161823.0
2022-11-14 15:00:00,41.62,41.82,41.3,41.4,297187.0,41.1599,41.3577,40.8434,40.9423,297187.0
2022-11-14 15:30:00,41.4,41.4,40.73,40.81,541764.0,40.9423,40.9423,40.2797,40.3589,541764.0
2022-11-15 09:30:00,42.77,43.05,42.36,42.82,890011.0,42.2972,42.5741,41.8917,42.3466,890011.0
2022-11-15 10:00:00,42.84,42.98,42.57,42.88,350474.0,42.3664,42.5049,42.0994,42.406,350474.0
2022-11-15 10:30:00,42.86,42.96,42.34,42.56,242634.0,42.3862,42.4851,41.872,42.0895,242634.0
2022-11-15 11:00:00,42.49,42.65,42.21,42.49,226752.0,42.0203,42.1785,41.7434,42.0203,226752.0
2022-11-15 11:30:00,42.5,42.9,42.5,42.86,180200.0,42.0302,42.4258,42.0302,42.3862,180200.0
2022-11-15 12:00:00,42.87,42.88,42.56,42.58,220572.0,42.3961,42.406,42.0895,42.1093,220572.0
2022-11-15 12:30:00,42.57,42.68,42.41,42.53,140431.0,42.0994,42.2082,41.9412,42.0599,140431.0
2022-11-15 13:00:00,42.54,42.61,41.49,41.57,549640.0,42.0697,42.139,41.0313,41.1105,549640.0
2022-11-15 13:30:00,41.55,41.76,40.97,41.53,854329.0,41.0907,41.2984,40.5171,41.0709,854329.0
2022-11-15 14:00:00,41.53,42.15,41.1,42.01,562941.0,41.0709,41.6841,40.6457,41.5456,562941.0
2022-11-15 14:30:00,42.02,42.14,41.66,42.04,313991.0,41.5555,41.6742,41.1995,41.5753,313991.0
2022-11-15 15:00:00,42.05,42.26,41.89,42.12,217485.0,41.5852,41.7928,41.4269,41.6544,217485.0
2022-11-15 15:30:00,42.11,42.14,41.72,41.95,434559.0,41.6445,41.6742,41.2588,41.4863,434559.0
2022-11-16 09:30:00,41.36,41.45,40.85,41.08,589893.0,40.9028,40.9918,40.3984,40.6259,589893.0
2022-11-16 10:00:00,41.08,41.17,40.66,40.86,251635.0,40.6259,40.7149,40.2105,40.4083,251635.0
2022-11-16 10:30:00,40.86,41.1,40.55,40.62,174224.0,40.4083,40.6457,40.1017,40.171,174224.0
2022-11-16 11:00:00,40.6,41.03,40.59,40.99,170476.0,40.1512,40.5764,40.1413,40.5369,170476.0
2022-11-16 11:30:00,40.97,41.15,40.88,40.97,136401.0,40.5171,40.6951,40.4281,40.5171,136401.0
2022-11-16 12:00:00,40.98,41.04,40.83,41.0,163493.0,40.527,40.5863,40.3786,40.5468,163493.0
2022-11-16 12:30:00,41.0,41.41,40.94,41.17,190550.0,40.5468,40.9522,40.4874,40.7149,190550.0
2022-11-16 13:00:00,41.15,41.27,41.03,41.16,133962.0,40.6951,40.8138,40.5764,40.705,133962.0
2022-11-16 13:30:00,41.17,41.22,40.78,40.82,117115.0,40.7149,40.7643,40.3292,40.3688,117115.0
2022-11-16 14:00:00,40.81,41.0,40.78,40.93,70946.0,40.3589,40.5468,40.3292,40.4775,70946.0
2022-11-16 14:30:00,40.94,41.0,40.72,40.97,127059.0,40.4874,40.5468,40.2699,40.5171,127059.0
2022-11-16 15:00:00,40.96,40.99,40.62,40.69,165613.0,40.5072,40.5369,40.171,40.2402,165613.0
2022-11-16 15:30:00,40.73,40.99,40.59,40.79,311169.0,40.2797,40.5369,40.1413,40.3391,311169.0
2022-11-17 09:30:00,39.44,40.05,39.4,39.73,1483524.0,39.004,39.6073,38.9645,39.2908,1483524.0
2022-11-17 10:00:00,39.7,40.31,39.63,40.24,369360.0,39.2611,39.8644,39.1919,39.7952,369360.0
2022-11-17 10:30:00,40.24,40.24,39.85,39.86,180115.0,39.7952,39.7952,39.4095,39.4194,180115.0
2022-11-17 11:00:00,39.86,40.12,39.81,40.1,116921.0,39.4194,39.6765,39.3699,39.6567,116921.0
2022-11-17 11:30:00,40.08,40.58,40.04,40.57,195978.0,39.6369,40.1314,39.5974,40.1215,195978.0
2022-11-17 12:00:00,40.59,40.68,40.44,40.47,124039.0,40.1413,40.2303,39.993,40.0226,124039.0
2022-11-17 12:30:00,40.45,40.94,40.38,40.85,309451.0,40.0028,40.4874,39.9336,40.3984,309451.0
2022-11-17 13:00:00,40.85,41.02,40.79,40.85,154548.0,40.3984,40.5665,40.3391,40.3984,154548.0
2022-11-17 13:30:00,40.85,41.02,40.69,40.83,149375.0,40.3984,40.5665,40.2402,40.3786,149375.0
2022-11-17 14:00:00,40.82,40.89,40.34,40.42,270299.0,40.3688,40.438,39.8941,39.9732,270299.0
2022-11-17 14:30:00,40.4,40.47,40.26,40.41,90324.0,39.9534,40.0226,39.8149,39.9633,90324.0
2022-11-17 15:00:00,40.41,40.44,39.98,40.09,160069.0,39.9633,39.993,39.538,39.6468,160069.0
2022-11-17 15:30:00,40.06,40.61,40.05,40.6,291808.0,39.6172,40.1611,39.6073,40.1512,291808.0
2022-11-18 09:30:00,41.47,41.52,40.77,40.89,1081153.0,41.0116,41.061,40.3193,40.438,1081153.0
2022-11-18 10:00:00,40.89,40.91,40.35,40.61,418943.0,40.438,40.4578,39.904,40.1611,418943.0
2022-11-18 10:30:00,40.59,40.71,40.22,40.32,167010.0,40.1413,40.26,39.7754,39.8743,167010.0
2022-11-18 11:00:00,40.33,40.61,40.16,40.49,185695.0,39.8842,40.1611,39.7161,40.0424,185695.0
2022-11-18 11:30:00,40.51,40.62,40.22,40.39,145973.0,40.0622,40.171,39.7754,39.9435,145973.0
2022-11-18 12:00:00,40.4,40.45,39.89,40.09,333531.0,39.9534,40.0028,39.449,39.6468,333531.0
2022-11-18 12:30:00,40.08,40.18,39.91,40.07,264132.0,39.6369,39.7358,39.4688,39.627,264132.0
2022-11-18 13:00:00,40.07,40.33,40.03,40.33,167268.0,39.627,39.8842,39.5875,39.8842,167268.0
2022-11-18 13:30:00,40.35,40.37,40.03,40.14,102339.0,39.904,39.9237,39.5875,39.6963,102339.0
2022-11-18 14:00:00,40.14,40.31,40.12,40.17,128968.0,39.6963,39.8644,39.6765,39.7259,128968.0
2022-11-18 14:30:00,40.2,40.29,40.1,40.28,118592.0,39.7556,39.8446,39.6567,39.8347,118592.0
2022-11-18 15:00:00,40.3,40.59,40.3,40.59,177015.0,39.8545,40.1413,39.8545,40.1413,177015.0
2022-11-18 15:30:00,40.59,40.81,40.41,40.59,657647.0,40.1413,40.3589,39.9633,40.1413,657647.0
2022-11-21 09:30:00,40.18,40.52,40.03,40.26,461982.0,39.7358,40.0721,39.5875,39.8149,461982.0
2022-11-21 10:00:00,40.27,40.34,39.74,39.89,166796.0,39.8248,39.8941,39.3007,39.449,166796.0
2022-11-21 10:30:00,39.86,39.93,39.66,39.8,133747.0,39.4194,39.4886,39.2216,39.36,133747.0
2022-11-21 11:00:00,39.78,40.03,39.73,39.85,120608.0,39.3403,39.5875,39.2908,39.4095,120608.0
2022-11-21 11:30:00,39.88,39.9,39.59,39.69,140992.0,39.4391,39.4589,39.1524,39.2512,140992.0
2022-11-21 12:00:00,39.68,39.83,39.54,39.57,122154.0,39.2414,39.3897,39.1029,39.1326,122154.0
2022-11-21 12:30:00,39.56,39.77,39.5,39.55,65431.0,39.1227,39.3304,39.0633,39.1128,65431.0
2022-11-21 13:00:00,39.54,39.92,39.54,39.87,135417.0,39.1029,39.4787,39.1029,39.4293,135417.0
2022-11-21 13:30:00,39.87,40.06,39.83,39.83,120990.0,39.4293,39.6172,39.3897,39.3897,120990.0
2022-11-21 14:00:00,39.83,39.96,39.71,39.76,61762.0,39.3897,39.5183,39.271,39.3205,61762.0
2022-11-21 14:30:00,39.74,39.85,39.7,39.76,80751.0,39.3007,39.4095,39.2611,39.3205,80751.0
2022-11-21 15:00:00,39.75,39.9,39.69,39.71,80271.0,39.3106,39.4589,39.2512,39.271,80271.0
2022-11-21 15:30:00,39.73,39.9,39.67,39.74,246992.0,39.2908,39.4589,39.2315,39.3007,246992.0
2022-11-22 09:30:00,39.95,40.01,39.32,39.46,1584882.0,39.5084,39.5677,38.8853,39.0238,1584882.0
2022-11-22 10:00:00,39.44,39.96,39.43,39.89,279163.0,39.004,39.5183,38.9941,39.449,279163.0
2022-11-22 10:30:00,39.89,40.19,39.69,40.18,240893.0,39.449,39.7457,39.2512,39.7358,240893.0
2022-11-22 11:00:00,40.19,40.21,39.98,40.12,106452.0,39.7457,39.7655,39.538,39.6765,106452.0
2022-11-22 11:30:00,40.1,40.15,39.94,40.13,81905.0,39.6567,39.7062,39.4985,39.6864,81905.0
2022-11-22 12:00:00,40.13,40.29,40.12,40.19,122138.0,39.6864,39.8446,39.6765,39.7457,122138.0
2022-11-22 12:30:00,40.19,40.26,40.15,40.21,49121.0,39.7457,39.8149,39.7062,39.7655,49121.0
2022-11-22 13:00:00,40.21,40.46,40.14,40.45,121007.0,39.7655,40.0127,39.6963,40.0028,121007.0
2022-11-22 13:30:00,40.45,40.52,40.42,40.51,142378.0,40.0028,40.0721,39.9732,40.0622,142378.0
2022-11-22 14:00:00,40.52,40.56,40.35,40.44,108832.0,40.0721,40.1116,39.904,39.993,108832.0
2022-11-22 14:30:00,40.42,40.55,40.37,40.52,157093.0,39.9732,40.1017,39.9237,40.0721,157093.0
2022-11-22 15:00:00,40.51,40.74,40.51,40.73,117689.0,40.0622,40.2896,40.0622,40.2797,117689.0
2022-11-22 15:30:00,40.72,40.93,40.7,40.88,288861.0,40.2699,40.4775,40.2501,40.4281,288861.0
2022-11-23 09:30:00,40.88,41.57,40.83,41.45,684025.0,40.4281,41.1105,40.3786,40.9918,684025.0
2022-11-23 10:00:00,41.45,41.68,41.25,41.63,290871.0,40.9918,41.2192,40.794,41.1698,290871.0
2022-11-23 10:30:00,41.67,41.84,41.61,41.74,195102.0,41.2094,41.3775,41.15,41.2786,195102.0
2022-11-23 11:00:00,41.75,41.81,41.58,41.65,90603.0,41.2885,41.3478,41.1204,41.1896,90603.0
2022-11-23 11:30:00,41.64,41.65,40.99,41.1,233549.0,41.1797,41.1896,40.5369,40.6457,233549.0
2022-11-23 12:00:00,41.11,41.33,41.1,41.23,382064.0,40.6555,40.8731,40.6457,40.7742,382064.0
2022-11-23 12:30:00,41.27,41.3,40.81,40.94,170534.0,40.8138,40.8434,40.3589,40.4874,170534.0
2022-11-23 13:00:00,40.94,41.22,40.9,41.22,83176.0,40.4874,40.7643,40.4479,40.7643,83176.0
2022-11-23 13:30:00,41.23,41.38,41.23,41.3,78511.0,40.7742,40.9226,40.7742,40.8434,78511.0
2022-11-23 14:00:00,41.31,41.8,41.09,41.67,535332.0,40.8533,41.3379,40.6358,41.2094,535332.0
2022-11-23 14:30:00,41.67,41.79,41.42,41.68,277620.0,41.2094,41.328,40.9621,41.2192,277620.0
2022-11-23 15:00:00,41.65,41.86,41.54,41.72,119334.0,41.1896,41.3973,41.0808,41.2588,119334.0
2022-11-23 15:30:00,41.72,41.72,41.49,41.7,252500.0,41.2588,41.2588,41.0313,41.239,252500.0
2022-11-25 09:30:00,41.21,41.3,40.99,41.24,425993.0,40.7544,40.8434,40.5369,40.7841,425993.0
2022-11-25 10:00:00,41.26,41.41,41.21,41.27,286051.0,40.8039,40.9522,40.7544,40.8138,286051.0
2022-11-25 10:30:00,41.26,41.31,41.21,41.26,56694.0,40.8039,40.8533,40.7544,40.8039,56694.0
2022-11-25 11:00:00,41.28,41.38,41.13,41.15,62971.0,40.8237,40.9226,40.6753,40.6951,62971.0
2022-11-25 11:30:00,41.15,41.24,41.02,41.22,84071.0,40.6951,40.7841,40.5665,40.7643,84071.0
2022-11-25 12:00:00,41.21,41.24,41.11,41.23,54751.0,40.7544,40.7841,40.6555,40.7742,54751.0
2022-11-25 12:30:00,41.24,41.24,41.06,41.11,256295.0,40.7841,40.7841,40.6061,40.6555,256295.0
2022-11-28 09:30:00,40.55,41.13,40.48,40.93,366028.0,40.1017,40.6753,40.0325,40.4775,366028.0
2022-11-28 10:00:00,40.9,40.99,40.39,40.52,132280.0,40.4479,40.5369,39.9435,40.0721,132280.0
2022-11-28 10:30:00,40.51,40.63,40.37,40.41,93029.0,40.0622,40.1809,39.9237,39.9633,93029.0
2022-11-28 11:00:00,40.4,40.57,40.32,40.46,55846.0,39.9534,40.1215,39.8743,40.0127,55846.0
2022-11-28 11:30:00,40.48,40.63,40.41,40.62,46454.0,40.0325,40.1809,39.9633,40.171,46454.0
2022-11-28 12:00:00,40.57,40.74,40.27,40.5,157065.0,40.1215,40.2896,39.8248,40.0523,157065.0
2022-11-28 12:30:00,40.51,40.64,40.28,40.29,102062.0,40.0622,40.1907,39.8347,39.8446,102062.0
2022-11-28 13:00:00,40.28,40.41,40.24,40.37,70697.0,39.8347,39.9633,39.7952,39.9237,70697.0
2022-11-28 13:30:00,40.38,40.38,40.0,40.03,96964.0,39.9336,39.9336,39.5578,39.5875,96964.0
2022-11-28 14:00:00,40.02,40.04,39.79,39.83,133492.0,39.5776,39.5974,39.3501,39.3897,133492.0
2022-11-28 14:30:00,39.83,39.99,39.8,39.9,51338.0,39.3897,39.5479,39.36,39.4589,51338.0
2022-11-28 15:00:00,39.89,39.94,39.66,39.68,124933.0,39.449,39.4985,39.2216,39.2414,124933.0
2022-11-28 15:30:00,39.69,39.97,39.64,39.9,251113.0,39.2512,39.5282,39.2018,39.4589,251113.0
2022-11-29 09:30:00,39.96,40.0,39.58,39.69,302878.0,39.5183,39.5578,39.1425,39.2512,302878.0
2022-11-29 10:00:00,39.69,40.01,39.57,40.01,191546.0,39.2512,39.5677,39.1326,39.5677,191546.0
2022-11-29 10:30:00,40.01,40.08,39.78,39.79,118614.0,39.5677,39.6369,39.3403,39.3501,118614.0
2022-11-29 11:00:00,39.79,39.82,38.9,39.03,448194.0,39.3501,39.3798,38.47,38.5985,448194.0
2022-11-29 11:30:00,39.06,39.32,39.01,39.3,131733.0,38.6282,38.8853,38.5788,38.8656,131733.0
2022-11-29 12:00:00,39.29,39.36,39.21,39.26,51603.0,38.8557,38.9249,38.7766,38.826,51603.0
2022-11-29 12:30:00,39.24,39.51,39.24,39.39,49446.0,38.8062,39.0732,38.8062,38.9546,49446.0
2022-11-29 13:00:00,39.39,39.39,39.0,39.0,297650.0,38.9546,38.9546,38.5689,38.5689,297650.0
2022-11-29 13:30:00,39.0,39.29,38.98,39.27,49754.0,38.5689,38.8557,38.5491,38.8359,49754.0
2022-11-29 14:00:00,39.28,39.5,39.19,39.22,75515.0,38.8458,39.0633,38.7568,38.7864,75515.0
2022-11-29 14:30:00,39.21,39.22,39.08,39.22,63684.0,38.7766,38.7864,38.648,38.7864,63684.0
2022-11-29 15:00:00,39.22,39.33,39.14,39.24,54728.0,38.7864,38.8952,38.7073,38.8062,54728.0
2022-11-29 15:30:00,39.27,39.35,39.16,39.3,267972.0,38.8359,38.915,38.7271,38.8656,267972.0
2022-11-30 09:30:00,39.37,39.68,39.29,39.59,432967.0,38.9348,39.2414,38.8557,39.1524,432967.0
2022-11-30 10:00:00,39.59,39.66,39.29,39.5,230975.0,39.1524,39.2216,38.8557,39.0633,230975.0
2022-11-30 10:30:00,39.52,39.54,39.27,39.34,169707.0,39.0831,39.1029,38.8359,38.9051,169707.0
2022-11-30 11:00:00,39.34,39.53,39.21,39.49,283525.0,38.9051,39.093,38.7766,39.0535,283525.0
2022-11-30 11:30:00,39.5,39.64,39.44,39.54,156510.0,39.0633,39.2018,39.004,39.1029,156510.0
2022-11-30 12:00:00,39.56,39.59,39.14,39.25,124815.0,39.1227,39.1524,38.7073,38.8161,124815.0
2022-11-30 12:30:00,39.24,39.39,39.18,39.33,60028.0,38.8062,38.9546,38.7469,38.8952,60028.0
2022-11-30 13:00:00,39.37,39.62,39.36,39.54,114497.0,38.9348,39.182,38.9249,39.1029,114497.0
2022-11-30 13:30:00,39.56,40.96,39.35,40.86,1329371.0,39.1227,40.5072,38.915,40.4083,1329371.0
2022-11-30 14:00:00,40.91,42.08,40.91,41.96,1688268.0,40.4578,41.6148,40.4578,41.4962,1688268.0
2022-11-30 14:30:00,41.96,41.98,41.6,41.84,523732.0,41.4962,41.5159,41.1401,41.3775,523732.0
2022-11-30 15:00:00,41.85,42.36,41.78,42.35,489022.0,41.3874,41.8917,41.3181,41.8818,489022.0
2022-11-30 15:30:00,42.36,42.9,42.33,42.9,874779.0,41.8917,42.4258,41.8621,42.4258,874779.0
2022-12-01 09:30:00,42.97,43.51,42.79,43.33,549698.0,42.495,43.029,42.317,42.851,549698.0
2022-12-01 10:00:00,43.35,43.54,42.23,42.28,546914.0,42.8708,43.0587,41.7632,41.8126,546914.0
2022-12-01 10:30:00,42.29,43.06,42.14,43.05,391976.0,41.8225,42.584,41.6742,42.5741,391976.0
2022-12-01 11:00:00,43.06,43.07,42.57,42.71,246355.0,42.584,42.5939,42.0994,42.2379,246355.0
2022-12-01 11:30:00,42.75,42.95,42.61,42.76,146398.0,42.2774,42.4752,42.139,42.2873,146398.0
2022-12-01 12:00:00,42.76,42.83,42.43,42.8,105737.0,42.2873,42.3565,41.961,42.3269,105737.0
2022-12-01 12:30:00,42.82,42.96,42.75,42.85,66139.0,42.3466,42.4851,42.2774,42.3763,66139.0
2022-12-01 13:00:00,42.88,43.06,42.67,42.79,528005.0,42.406,42.584,42.1983,42.317,528005.0
2022-12-01 13:30:00,42.78,43.02,42.73,42.91,101298.0,42.3071,42.5444,42.2576,42.4357,101298.0
2022-12-01 14:00:00,42.91,43.03,42.75,42.98,108942.0,42.4357,42.5543,42.2774,42.5049,108942.0
2022-12-01 14:30:00,42.97,43.15,42.89,43.12,96116.0,42.495,42.673,42.4159,42.6433,96116.0
2022-12-01 15:00:00,43.12,43.24,42.91,42.98,149228.0,42.6433,42.762,42.4357,42.5049,149228.0
2022-12-01 15:30:00,42.98,43.24,42.95,42.97,221948.0,42.5049,42.762,42.4752,42.495,221948.0
2022-12-02 09:30:00,41.46,41.94,41.4,41.66,600308.0,41.0017,41.4764,40.9423,41.1995,600308.0
2022-12-02 10:00:00,41.63,42.2,41.5,41.86,222503.0,41.1698,41.7335,41.0412,41.3973,222503.0
2022-12-02 10:30:00,41.88,42.18,41.77,41.88,252537.0,41.417,41.7137,41.3083,41.417,252537.0
2022-12-02 11:00:00,41.87,42.08,41.69,42.02,86804.0,41.4071,41.6148,41.2291,41.5555,86804.0
2022-12-02 11:30:00,42.05,42.39,41.97,42.15,204761.0,41.5852,41.9214,41.506,41.6841,204761.0
2022-12-02 12:00:00,42.14,42.39,42.09,42.14,52899.0,41.6742,41.9214,41.6247,41.6742,52899.0
2022-12-02 12:30:00,42.14,42.16,41.95,41.97,60917.0,41.6742,41.6939,41.4863,41.506,60917.0
2022-12-02 13:00:00,41.96,42.05,41.82,42.03,79696.0,41.4962,41.5852,41.3577,41.5654,79696.0
2022-12-02 13:30:00,42.02,42.17,41.97,42.07,41374.0,41.5555,41.7038,41.506,41.6049,41374.0
2022-12-02 14:00:00,42.09,42.14,41.94,42.09,59729.0,41.6247,41.6742,41.4764,41.6247,59729.0
2022-12-02 14:30:00,42.1,42.47,42.06,42.46,110993.0,41.6346,42.0005,41.595,41.9906,110993.0
2022-12-02 15:00:00,42.47,42.87,42.43,42.63,539172.0,42.0005,42.3961,41.961,42.1587,539172.0
2022-12-02 15:30:00,42.62,42.66,42.34,42.63,957053.0,42.1489,42.1884,41.872,42.1587,957053.0
2022-12-05 09:30:00,41.97,42.35,41.92,42.11,580455.0,41.506,41.8818,41.4566,41.6445,580455.0
2022-12-05 10:00:00,42.06,42.08,41.61,41.74,485698.0,41.595,41.6148,41.15,41.2786,485698.0
2022-12-05 10:30:00,41.74,42.07,41.58,42.0,145371.0,41.2786,41.6049,41.1204,41.5357,145371.0
2022-12-05 11:00:00,42.02,42.21,41.74,41.78,259808.0,41.5555,41.7434,41.2786,41.3181,259808.0
2022-12-05 11:30:00,41.78,41.79,41.44,41.47,127837.0,41.3181,41.328,40.9819,41.0116,127837.0
2022-12-05 12:00:00,41.47,41.65,41.39,41.55,114620.0,41.0116,41.1896,40.9325,41.0907,114620.0
2022-12-05 12:30:00,41.54,41.57,41.24,41.31,95879.0,41.0808,41.1105,40.7841,40.8533,95879.0
2022-12-05 13:00:00,41.27,41.45,41.22,41.36,72170.0,40.8138,40.9918,40.7643,40.9028,72170.0
2022-12-05 13:30:00,41.35,41.46,41.0,41.02,133808.0,40.8929,41.0017,40.5468,40.5665,133808.0
2022-12-05 14:00:00,41.01,41.14,40.95,40.97,103203.0,40.5567,40.6852,40.4973,40.5171,103203.0
2022-12-05 14:30:00,40.92,40.94,40.75,40.9,135136.0,40.4676,40.4874,40.2995,40.4479,135136.0
2022-12-05 15:00:00,40.9,40.98,40.8,40.83,85446.0,40.4479,40.527,40.349,40.3786,85446.0
2022-12-05 15:30:00,40.85,41.19,40.84,41.15,615743.0,40.3984,40.7347,40.3885,40.6951,615743.0
2022-12-06 09:30:00,41.12,41.16,40.18,40.18,384435.0,40.6654,40.705,39.7358,39.7358,384435.0
2022-12-06 10:00:00,40.17,40.25,39.81,39.94,790337.0,39.7259,39.8051,39.3699,39.4985,790337.0
2022-12-06 10:30:00,39.95,40.05,39.68,39.83,752551.0,39.5084,39.6073,39.2414,39.3897,752551.0
2022-12-06 11:00:00,39.84,40.03,39.7,39.98,238668.0,39.3996,39.5875,39.2611,39.538,238668.0
2022-12-06 11:30:00,39.97,40.06,39.79,39.87,205898.0,39.5282,39.6172,39.3501,39.4293,205898.0
2022-12-06 12:00:00,39.88,39.98,39.59,39.75,214678.0,39.4391,39.538,39.1524,39.3106,214678.0
2022-12-06 12:30:00,39.74,39.82,39.61,39.66,117825.0,39.3007,39.3798,39.1721,39.2216,117825.0
2022-12-06 13:00:00,39.64,39.75,39.44,39.46,245957.0,39.2018,39.3106,39.004,39.0238,245957.0
2022-12-06 13:30:00,39.46,39.64,39.35,39.55,128077.0,39.0238,39.2018,38.915,39.1128,128077.0
2022-12-06 14:00:00,39.55,39.55,39.16,39.17,147873.0,39.1128,39.1128,38.7271,38.737,147873.0
2022-12-06 14:30:00,39.16,39.37,39.06,39.29,192827.0,38.7271,38.9348,38.6282,38.8557,192827.0
2022-12-06 15:00:00,39.29,39.49,39.08,39.11,469246.0,38.8557,39.0535,38.648,38.6777,469246.0
2022-12-06 15:30:00,39.11,39.58,39.11,39.51,475308.0,38.6777,39.1425,38.6777,39.0732,475308.0
2022-12-07 09:30:00,39.1,39.7,38.79,38.87,1461206.0,38.6678,39.2611,38.3612,38.4403,1461206.0
2022-12-07 10:00:00,38.85,39.3,38.66,39.19,616448.0,38.4205,38.8656,38.2326,38.7568,616448.0
2022-12-07 10:30:00,39.19,39.53,38.8,39.41,637456.0,38.7568,39.093,38.3711,38.9743,637456.0
2022-12-07 11:00:00,39.44,39.61,38.83,38.85,269552.0,39.004,39.1721,38.4008,38.4205,269552.0
2022-12-07 11:30:00,38.84,39.18,38.78,39.09,115626.0,38.4106,38.7469,38.3513,38.6579,115626.0
2022-12-07 12:00:00,39.1,39.17,38.91,38.94,99145.0,38.6678,38.737,38.4799,38.5095,99145.0
2022-12-07 12:30:00,38.95,39.26,38.88,39.2,89356.0,38.5194,38.826,38.4502,38.7667,89356.0
2022-12-07 13:00:00,39.21,39.44,39.12,39.36,100864.0,38.7766,39.004,38.6875,38.9249,100864.0
2022-12-07 13:30:00,39.36,39.36,39.08,39.11,138402.0,38.9249,38.9249,38.648,38.6777,138402.0
2022-12-07 14:00:00,39.11,39.21,38.94,39.13,198838.0,38.6777,38.7766,38.5095,38.6974,198838.0
2022-12-07 14:30:00,39.13,39.25,39.01,39.06,177313.0,38.6974,38.8161,38.5788,38.6282,177313.0
2022-12-07 15:00:00,39.05,39.17,38.89,39.02,193064.0,38.6183,38.737,38.4601,38.5887,193064.0
2022-12-07 15:30:00,39.04,39.2,39.03,39.11,267600.0,38.6084,38.7667,38.5985,38.6777,267600.0
2022-12-08 09:30:00,39.51,39.77,38.92,39.75,505133.0,39.0732,39.3304,38.4898,39.3106,505133.0
2022-12-08 10:00:00,39.77,40.16,39.72,40.07,313215.0,39.3304,39.7161,39.2809,39.627,313215.0
2022-12-08 10:30:00,40.08,40.22,39.92,40.04,223935.0,39.6369,39.7754,39.4787,39.5974,223935.0
2022-12-08 11:00:00,40.05,40.12,39.62,39.91,162977.0,39.6073,39.6765,39.182,39.4688,162977.0
2022-12-08 11:30:00,39.9,40.09,39.85,39.98,120877.0,39.4589,39.6468,39.4095,39.538,120877.0
2022-12-08 12:00:00,39.97,40.04,39.75,39.8,99187.0,39.5282,39.5974,39.3106,39.36,99187.0
2022-12-08 12:30:00,39.76,39.95,39.73,39.94,107355.0,39.3205,39.5084,39.2908,39.4985,107355.0
2022-12-08 13:00:00,39.94,40.1,39.88,40.09,99241.0,39.4985,39.6567,39.4391,39.6468,99241.0
2022-12-08 13:30:00,40.1,40.32,40.06,40.1,166162.0,39.6567,39.8743,39.6172,39.6567,166162.0
2022-12-08 14:00:00,40.06,40.06,39.6,39.8,217951.0,39.6172,39.6172,39.1622,39.36,217951.0
2022-12-08 14:30:00,39.8,40.04,39.7,39.92,190306.0,39.36,39.5974,39.2611,39.4787,190306.0
2022-12-08 15:00:00,39.9,40.16,39.78,40.14,114004.0,39.4589,39.7161,39.3403,39.6963,114004.0
2022-12-08 15:30:00,40.14,40.22,39.81,40.05,269546.0,39.6963,39.7754,39.3699,39.6073,269546.0
2022-12-09 09:30:00,39.76,40.15,39.4,39.8,497443.0,39.3205,39.7062,38.9645,39.36,497443.0
2022-12-09 10:00:00,39.87,40.14,39.56,39.95,394132.0,39.4293,39.6963,39.1227,39.5084,394132.0
2022-12-09 10:30:00,39.94,40.46,39.93,40.46,449129.0,39.4985,40.0127,39.4886,40.0127,449129.0
2022-12-09 11:00:00,40.49,40.53,40.2,40.35,229559.0,40.0424,40.082,39.7556,39.904,229559.0
2022-12-09 11:30:00,40.35,40.54,40.19,40.46,189880.0,39.904,40.0919,39.7457,40.0127,189880.0
2022-12-09 12:00:00,40.48,40.54,40.32,40.39,107525.0,40.0325,40.0919,39.8743,39.9435,107525.0
2022-12-09 12:30:00,40.38,40.53,40.29,40.32,82765.0,39.9336,40.082,39.8446,39.8743,82765.0
2022-12-09 13:00:00,40.31,40.31,39.96,40.09,139592.0,39.8644,39.8644,39.5183,39.6468,139592.0
2022-12-09 13:30:00,40.08,40.24,40.06,40.16,75714.0,39.6369,39.7952,39.6172,39.7161,75714.0
2022-12-09 14:00:00,40.16,40.21,39.94,40.16,63159.0,39.7161,39.7655,39.4985,39.7161,63159.0
2022-12-09 14:30:00,40.18,40.21,40.08,40.14,79424.0,39.7358,39.7655,39.6369,39.6963,79424.0
2022-12-09 15:00:00,40.14,40.24,40.04,40.05,94469.0,39.6963,39.7952,39.5974,39.6073,94469.0
2022-12-09 15:30:00,40.03,40.09,39.52,39.54,472961.0,39.5875,39.6468,39.0831,39.1029,472961.0
2022-12-12 09:30:00,39.57,39.79,39.36,39.7,453161.0,39.1326,39.3501,38.9249,39.2611,453161.0
2022-12-12 10:00:00,39.7,39.72,39.44,39.58,120998.0,39.2611,39.2809,39.004,39.1425,120998.0
2022-12-12 10:30:00,39.57,39.57,39.29,39.47,144258.0,39.1326,39.1326,38.8557,39.0337,144258.0
2022-12-12 11:00:00,39.48,39.76,39.45,39.63,120445.0,39.0436,39.3205,39.0139,39.1919,120445.0
2022-12-12 11:30:00,39.63,39.69,39.5,39.65,70534.0,39.1919,39.2512,39.0633,39.2117,70534.0
2022-12-12 12:00:00,39.66,39.74,39.57,39.64,99051.0,39.2216,39.3007,39.1326,39.2018,99051.0
2022-12-12 12:30:00,39.63,39.75,39.63,39.73,67378.0,39.1919,39.3106,39.1919,39.2908,67378.0
2022-12-12 13:00:00,39.72,39.9,39.56,39.66,158093.0,39.2809,39.4589,39.1227,39.2216,158093.0
2022-12-12 13:30:00,39.66,39.82,39.64,39.75,62125.0,39.2216,39.3798,39.2018,39.3106,62125.0
2022-12-12 14:00:00,39.75,39.78,39.63,39.75,85561.0,39.3106,39.3403,39.1919,39.3106,85561.0
2022-12-12 14:30:00,39.75,40.08,39.67,40.05,120842.0,39.3106,39.6369,39.2315,39.6073,120842.0
2022-12-12 15:00:00,40.06,40.34,40.05,40.29,299329.0,39.6172,39.8941,39.6073,39.8446,299329.0
2022-12-12 15:30:00,40.3,40.52,40.18,40.5,425061.0,39.8545,40.0721,39.7358,40.0523,425061.0
2022-12-13 09:30:00,43.66,43.72,42.91,43.4,1143206.0,43.1774,43.2367,42.4357,42.9202,1143206.0
2022-12-13 10:00:00,43.41,43.45,42.34,42.41,609645.0,42.9301,42.9697,41.872,41.9412,609645.0
2022-12-13 10:30:00,42.47,42.61,41.96,42.28,572728.0,42.0005,42.139,41.4962,41.8126,572728.0
2022-12-13 11:00:00,42.35,42.59,42.15,42.31,304530.0,41.8818,42.1192,41.6841,41.8423,304530.0
2022-12-13 11:30:00,42.31,42.61,41.48,41.67,487949.0,41.8423,42.139,41.0215,41.2094,487949.0
2022-12-13 12:00:00,41.68,41.77,40.79,40.89,671433.0,41.2192,41.3083,40.3391,40.438,671433.0
2022-12-13 12:30:00,40.88,41.04,40.6,40.97,510807.0,40.4281,40.5863,40.1512,40.5171,510807.0
2022-12-13 13:00:00,40.97,41.37,40.82,41.33,354665.0,40.5171,40.9127,40.3688,40.8731,354665.0
2022-12-13 13:30:00,41.33,41.49,41.0,41.24,345442.0,40.8731,41.0313,40.5468,40.7841,345442.0
2022-12-13 14:00:00,41.25,41.36,41.09,41.32,179575.0,40.794,40.9028,40.6358,40.8632,179575.0
2022-12-13 14:30:00,41.33,41.73,41.19,41.29,372903.0,40.8731,41.2687,40.7347,40.8336,372903.0
2022-12-13 15:00:00,41.23,41.34,40.86,41.32,432661.0,40.7742,40.883,40.4083,40.8632,432661.0
2022-12-13 15:30:00,41.32,41.65,41.26,41.4,606472.0,40.8632,41.1896,40.8039,40.9423,606472.0
2022-12-14 09:30:00,41.18,41.79,41.18,41.71,302764.0,40.7248,41.328,40.7248,41.2489,302764.0
2022-12-14 10:00:00,41.75,41.98,41.68,41.91,172751.0,41.2885,41.5159,41.2192,41.4467,172751.0
2022-12-14 10:30:00,41.9,41.96,41.72,41.86,116280.0,41.4368,41.4962,41.2588,41.3973,116280.0
2022-12-14 11:00:00,41.88,42.05,41.78,42.01,110527.0,41.417,41.5852,41.3181,41.5456,110527.0
2022-12-14 11:30:00,42.0,42.1,41.89,41.91,150082.0,41.5357,41.6346,41.4269,41.4467,150082.0
2022-12-14 12:00:00,41.91,41.91,41.65,41.71,95915.0,41.4467,41.4467,41.1896,41.2489,95915.0
2022-12-14 12:30:00,41.71,41.77,41.63,41.64,80689.0,41.2489,41.3083,41.1698,41.1797,80689.0
2022-12-14 13:00:00,41.63,41.83,41.6,41.77,128277.0,41.1698,41.3676,41.1401,41.3083,128277.0
2022-12-14 13:30:00,41.77,42.17,41.77,42.03,262566.0,41.3083,41.7038,41.3083,41.5654,262566.0
2022-12-14 14:00:00,41.94,41.95,40.42,40.83,1424345.0,41.4764,41.4863,39.9732,40.3786,1424345.0
2022-12-14 14:30:00,40.73,40.93,39.83,40.55,995919.0,40.2797,40.4775,39.3897,40.1017,995919.0
2022-12-14 15:00:00,40.56,41.76,40.45,40.56,865713.0,40.1116,41.2984,40.0028,40.1116,865713.0
2022-12-14 15:30:00,40.55,41.1,40.32,40.73,845165.0,40.1017,40.6457,39.8743,40.2797,845165.0
2022-12-15 09:30:00,39.52,39.73,38.68,38.79,812950.0,39.0831,39.2908,38.2524,38.3612,812950.0
2022-12-15 10:00:00,38.81,38.82,38.47,38.64,486422.0,38.381,38.3909,38.0447,38.2129,486422.0
2022-12-15 10:30:00,38.63,38.75,38.33,38.41,557254.0,38.203,38.3216,37.9063,37.9854,557254.0
2022-12-15 11:00:00,38.41,38.53,38.03,38.25,457413.0,37.9854,38.1041,37.6096,37.8272,457413.0
2022-12-15 11:30:00,38.26,38.34,38.03,38.09,254408.0,37.8371,37.9162,37.6096,37.6689,254408.0
2022-12-15 12:00:00,38.1,38.29,38.07,38.19,340975.0,37.6788,37.8667,37.6492,37.7678,340975.0
2022-12-15 12:30:00,38.17,38.29,37.87,37.93,595253.0,37.748,37.8667,37.4514,37.5107,595253.0
2022-12-15 13:00:00,37.93,37.98,37.7,37.81,394915.0,37.5107,37.5601,37.2832,37.392,394915.0
2022-12-15 13:30:00,37.8,37.91,37.65,37.84,224086.0,37.3821,37.4909,37.2338,37.4217,224086.0
2022-12-15 14:00:00,37.86,37.91,37.71,37.78,146933.0,37.4415,37.4909,37.2931,37.3624,146933.0
2022-12-15 14:30:00,37.76,38.17,37.76,38.16,400785.0,37.3426,37.748,37.3426,37.7382,400785.0
2022-12-15 15:00:00,38.17,38.27,37.97,38.22,630371.0,37.748,37.8469,37.5503,37.7975,630371.0
2022-12-15 15:30:00,38.23,38.25,37.81,38.01,807821.0,37.8074,37.8272,37.392,37.5898,807821.0
2022-12-16 09:30:00,37.79,38.23,37.67,38.0,1166652.0,37.3722,37.8074,37.2536,37.5799,1166652.0
2022-12-16 10:00:00,37.99,37.99,37.22,37.22,301238.0,37.57,37.57,36.8086,36.8086,301238.0
2022-12-16 10:30:00,37.22,37.38,37.06,37.34,320956.0,36.8086,36.9668,36.6503,36.9272,320956.0
2022-12-16 11:00:00,37.34,37.38,37.02,37.08,187714.0,36.9272,36.9668,36.6108,36.6701,187714.0
2022-12-16 11:30:00,37.08,37.27,36.93,37.0,261428.0,36.6701,36.858,36.5218,36.591,261428.0
2022-12-16 12:00:00,36.98,37.12,36.93,37.12,228146.0,36.5712,36.7097,36.5218,36.7097,228146.0
2022-12-16 12:30:00,37.1,37.31,36.88,36.91,196174.0,36.6899,36.8976,36.4723,36.502,196174.0
2022-12-16 13:00:00,36.93,37.01,36.87,36.89,152913.0,36.5218,36.6009,36.4624,36.4822,152913.0
2022-12-16 13:30:00,36.88,37.08,36.87,36.98,155346.0,36.4723,36.6701,36.4624,36.5712,155346.0
2022-12-16 14:00:00,36.97,37.19,36.94,36.97,105024.0,36.5613,36.7789,36.5316,36.5613,105024.0
2022-12-16 14:30:00,36.96,37.25,36.82,37.18,182767.0,36.5514,36.8382,36.413,36.769,182767.0
2022-12-16 15:00:00,37.17,37.46,37.06,37.41,226633.0,36.7591,37.0459,36.6503,36.9965,226633.0
2022-12-16 15:30:00,37.42,37.6,37.18,37.27,608687.0,37.0063,37.1844,36.769,36.858,608687.0
2022-12-19 09:30:00,37.32,37.34,36.66,36.76,622304.0,36.9074,36.9272,36.2547,36.3536,622304.0
2022-12-19 10:00:00,36.75,37.03,36.52,36.96,371994.0,36.3437,36.6207,36.1163,36.5514,371994.0
2022-12-19 10:30:00,36.94,36.97,36.53,36.54,173245.0,36.5316,36.5613,36.1262,36.1361,173245.0
2022-12-19 11:00:00,36.55,36.57,36.4,36.49,115300.0,36.146,36.1657,35.9976,36.0866,115300.0
2022-12-19 11:30:00,36.5,36.5,36.19,36.35,135291.0,36.0965,36.0965,35.7899,35.9482,135291.0
2022-12-19 12:00:00,36.37,36.53,36.37,36.4,84998.0,35.9679,36.1262,35.9679,35.9976,84998.0
2022-12-19 12:30:00,36.39,36.62,36.35,36.51,133576.0,35.9877,36.2152,35.9482,36.1064,133576.0
2022-12-19 13:00:00,36.52,36.67,36.42,36.53,227895.0,36.1163,36.2646,36.0174,36.1262,227895.0
2022-12-19 13:30:00,36.52,36.53,36.25,36.26,124439.0,36.1163,36.1262,35.8493,35.8592,124439.0
2022-12-19 14:00:00,36.25,36.25,36.03,36.03,358877.0,35.8493,35.8493,35.6317,35.6317,358877.0
2022-12-19 14:30:00,36.04,36.26,35.99,36.07,256083.0,35.6416,35.8592,35.5921,35.6713,256083.0
2022-12-19 15:00:00,36.06,36.08,35.92,35.98,219854.0,35.6614,35.6812,35.5229,35.5823,219854.0
2022-12-19 15:30:00,35.98,36.34,35.87,36.24,510704.0,35.5823,35.9383,35.4735,35.8394,510704.0
2022-12-20 09:30:00,35.88,36.17,35.46,36.11,712158.0,35.4834,35.7702,35.068,35.7108,712158.0
2022-12-20 10:00:00,36.13,36.44,36.06,36.4,494628.0,35.7306,36.0372,35.6614,35.9976,494628.0
2022-12-20 10:30:00,36.41,36.62,36.25,36.28,288934.0,36.0075,36.2152,35.8493,35.8789,288934.0
2022-12-20 11:00:00,36.27,36.38,35.69,35.76,344624.0,35.8691,35.9778,35.2955,35.3647,344624.0
2022-12-20 11:30:00,35.75,36.18,35.75,36.15,180327.0,35.3548,35.78,35.3548,35.7504,180327.0
2022-12-20 12:00:00,36.16,36.38,36.14,36.23,132008.0,35.7603,35.9778,35.7405,35.8295,132008.0
2022-12-20 12:30:00,36.22,36.28,36.02,36.27,97903.0,35.8196,35.8789,35.6218,35.8691,97903.0
2022-12-20 13:00:00,36.28,36.36,36.08,36.3,134901.0,35.8789,35.9581,35.6812,35.8987,134901.0
2022-12-20 13:30:00,36.32,36.5,36.22,36.24,117036.0,35.9185,36.0965,35.8196,35.8394,117036.0
2022-12-20 14:00:00,36.25,36.43,36.22,36.27,93240.0,35.8493,36.0273,35.8196,35.8691,93240.0
2022-12-20 14:30:00,36.27,36.31,36.09,36.18,119476.0,35.8691,35.9086,35.691,35.78,119476.0
2022-12-20 15:00:00,36.17,36.29,36.05,36.26,143059.0,35.7702,35.8888,35.6515,35.8592,143059.0
2022-12-20 15:30:00,36.26,36.35,36.14,36.17,283035.0,35.8592,35.9482,35.7405,35.7702,283035.0
2022-12-21 09:30:00,36.43,36.8,36.2,36.49,585176.0,36.0273,36.3932,35.7998,36.0866,585176.0
2022-12-21 10:00:00,36.5,36.98,36.45,36.91,309906.0,36.0965,36.5712,36.0471,36.502,309906.0
2022-12-21 10:30:00,36.93,37.3,36.87,37.29,357717.0,36.5218,36.8877,36.4624,36.8778,357717.0
2022-12-21 11:00:00,37.3,37.46,37.17,37.26,233233.0,36.8877,37.0459,36.7591,36.8481,233233.0
2022-12-21 11:30:00,37.27,37.36,37.05,37.17,171383.0,36.858,36.947,36.6404,36.7591,171383.0
2022-12-21 12:00:00,37.15,37.16,37.01,37.08,125747.0,36.7393,36.7492,36.6009,36.6701,125747.0
2022-12-21 12:30:00,37.09,37.33,37.08,37.32,113414.0,36.68,36.9173,36.6701,36.9074,113414.0
2022-12-21 13:00:00,37.32,37.43,37.15,37.16,190674.0,36.9074,37.0162,36.7393,36.7492,190674.0
2022-12-21 13:30:00,37.16,37.33,37.14,37.3,77341.0,36.7492,36.9173,36.7294,36.8877,77341.0
2022-12-21 14:00:00,37.31,37.55,37.31,37.37,221139.0,36.8976,37.1349,36.8976,36.9569,221139.0
2022-12-21 14:30:00,37.36,37.44,37.16,37.23,200182.0,36.947,37.0261,36.7492,36.8184,200182.0
2022-12-21 15:00:00,37.22,37.3,37.09,37.14,165888.0,36.8086,36.8877,36.68,36.7294,165888.0
2022-12-21 15:30:00,37.13,37.26,37.02,37.2,339333.0,36.7195,36.8481,36.6108,36.7888,339333.0
2022-12-22 09:30:00,36.23,36.25,35.51,35.72,668713.0,35.9404,35.9602,35.2262,35.4345,668713.0
2022-12-22 10:00:00,35.69,35.69,35.06,35.08,993383.0,35.4047,35.4047,34.7798,34.7996,993383.0
2022-12-22 10:30:00,35.06,35.12,34.89,34.95,275238.0,34.7798,34.8393,34.6111,34.6706,275238.0
2022-12-22 11:00:00,34.95,35.11,34.86,34.94,155678.0,34.6706,34.8294,34.5814,34.6607,155678.0
2022-12-22 11:30:00,34.93,34.96,34.67,34.79,181157.0,34.6508,34.6806,34.3929,34.5119,181157.0
2022-12-22 12:00:00,34.77,34.8,34.38,34.42,221655.0,34.4921,34.5218,34.1052,34.1449,221655.0
2022-12-22 12:30:00,34.41,34.46,34.3,34.43,136138.0,34.135,34.1846,34.0258,34.1548,136138.0
2022-12-22 13:00:00,34.43,34.43,34.14,34.21,165419.0,34.1548,34.1548,33.8671,33.9366,165419.0
2022-12-22 13:30:00,34.19,34.36,34.07,34.27,151159.0,33.9167,34.0854,33.7977,33.9961,151159.0
2022-12-22 14:00:00,34.29,34.64,34.27,34.61,376489.0,34.0159,34.3631,33.9961,34.3334,376489.0
2022-12-22 14:30:00,34.59,34.84,34.47,34.83,292897.0,34.3135,34.5615,34.1945,34.5516,292897.0
2022-12-22 15:00:00,34.82,35.2,34.77,35.18,996814.0,34.5417,34.9186,34.4921,34.8988,996814.0
2022-12-22 15:30:00,35.18,35.29,34.85,35.25,588005.0,34.8988,35.0079,34.5714,34.9682,588005.0
2022-12-23 09:30:00,34.89,35.22,34.41,34.5,1676801.0,34.6111,34.9385,34.135,34.2242,1676801.0
2022-12-23 10:00:00,34.55,35.26,34.38,35.16,322876.0,34.2738,34.9782,34.1052,34.879,322876.0
2022-12-23 10:30:00,35.16,35.56,34.96,35.0,270631.0,34.879,35.2758,34.6806,34.7202,270631.0
2022-12-23 11:00:00,34.97,35.14,34.76,35.01,178311.0,34.6905,34.8591,34.4822,34.7302,178311.0
2022-12-23 11:30:00,35.03,35.31,34.98,35.11,106389.0,34.75,35.0278,34.7004,34.8294,106389.0
2022-12-23 12:00:00,35.11,35.4,35.07,35.3,110922.0,34.8294,35.117,34.7897,35.0178,110922.0
2022-12-23 12:30:00,35.28,35.43,35.13,35.18,183259.0,34.998,35.1468,34.8492,34.8988,183259.0
2022-12-23 13:00:00,35.19,35.3,35.09,35.22,96587.0,34.9087,35.0178,34.8095,34.9385,96587.0
2022-12-23 13:30:00,35.24,35.3,35.03,35.15,73942.0,34.9583,35.0178,34.75,34.869,73942.0
2022-12-23 14:00:00,35.15,35.26,35.04,35.21,96753.0,34.869,34.9782,34.7599,34.9286,96753.0
2022-12-23 14:30:00,35.21,35.38,35.21,35.36,93343.0,34.9286,35.0972,34.9286,35.0774,93343.0
2022-12-23 15:00:00,35.37,35.46,35.21,35.26,90504.0,35.0873,35.1766,34.9286,34.9782,90504.0
2022-12-23 15:30:00,35.26,35.42,35.14,35.41,240024.0,34.9782,35.1369,34.8591,35.127,240024.0
2022-12-27 09:30:00,35.23,35.25,34.3,34.45,1209226.0,34.9484,34.9682,34.0258,34.1746,1209226.0
2022-12-27 10:00:00,34.45,34.92,34.24,34.84,374446.0,34.1746,34.6409,33.9663,34.5615,374446.0
2022-12-27 10:30:00,34.82,35.01,34.64,34.73,226169.0,34.5417,34.7302,34.3631,34.4524,226169.0
2022-12-27 11:00:00,34.74,34.8,34.58,34.78,148404.0,34.4623,34.5218,34.3036,34.502,148404.0
2022-12-27 11:30:00,34.77,34.88,34.66,34.69,150344.0,34.4921,34.6012,34.383,34.4127,150344.0
2022-12-27 12:00:00,34.69,34.89,34.62,34.64,63050.0,34.4127,34.6111,34.3433,34.3631,63050.0
2022-12-27 12:30:00,34.62,34.72,34.47,34.6,102904.0,34.3433,34.4425,34.1945,34.3234,102904.0
2022-12-27 13:00:00,34.59,34.71,34.54,34.54,73242.0,34.3135,34.4326,34.2639,34.2639,73242.0
2022-12-27 13:30:00,34.54,34.58,34.36,34.4,87089.0,34.2639,34.3036,34.0854,34.125,87089.0
2022-12-27 14:00:00,34.38,34.51,34.31,34.33,56123.0,34.1052,34.2342,34.0358,34.0556,56123.0
2022-12-27 14:30:00,34.33,34.48,34.27,34.42,118717.0,34.0556,34.2044,33.9961,34.1449,118717.0
2022-12-27 15:00:00,34.42,34.56,34.36,34.53,119319.0,34.1449,34.2838,34.0854,34.254,119319.0
2022-12-27 15:30:00,34.54,34.63,34.32,34.37,428518.0,34.2639,34.3532,34.0457,34.0953,428518.0
2022-12-28 09:30:00,34.26,34.87,34.02,34.56,524394.0,33.9862,34.5913,33.7481,34.2838,524394.0
2022-12-28 10:00:00,34.58,34.78,34.21,34.27,390956.0,34.3036,34.502,33.9366,33.9961,390956.0
2022-12-28 10:30:00,34.26,34.39,33.81,33.82,335106.0,33.9862,34.1151,33.5398,33.5497,335106.0
2022-12-28 11:00:00,33.8,33.87,33.66,33.81,182543.0,33.5298,33.5993,33.391,33.5398,182543.0
2022-12-28 11:30:00,33.82,33.85,33.58,33.59,158023.0,33.5497,33.5794,33.3116,33.3215,158023.0
2022-12-28 12:00:00,33.59,33.65,33.47,33.61,175527.0,33.3215,33.381,33.2025,33.3414,175527.0
2022-12-28 12:30:00,33.62,34.03,33.61,33.98,219178.0,33.3513,33.758,33.3414,33.7084,219178.0
2022-12-28 13:00:00,33.99,34.21,33.88,33.93,229165.0,33.7183,33.9366,33.6092,33.6588,229165.0
2022-12-28 13:30:00,33.92,33.92,33.71,33.78,306556.0,33.6489,33.6489,33.4406,33.51,306556.0
2022-12-28 14:00:00,33.79,33.86,33.68,33.69,90653.0,33.5199,33.5894,33.4108,33.4207,90653.0
2022-12-28 14:30:00,33.67,33.85,33.6,33.64,165960.0,33.4009,33.5794,33.3314,33.3711,165960.0
2022-12-28 15:00:00,33.65,33.65,33.39,33.47,157595.0,33.381,33.381,33.1231,33.2025,157595.0
2022-12-28 15:30:00,33.48,33.55,33.38,33.46,366041.0,33.2124,33.2818,33.1132,33.1925,366041.0
2022-12-29 09:30:00,34.16,34.73,34.0,34.64,477708.0,33.887,34.4524,33.7282,34.3631,477708.0
2022-12-29 10:00:00,34.69,34.98,34.53,34.83,906027.0,34.4127,34.7004,34.254,34.5516,906027.0
2022-12-29 10:30:00,34.84,35.11,34.84,35.07,500624.0,34.5615,34.8294,34.5615,34.7897,500624.0
2022-12-29 11:00:00,35.09,35.12,34.9,35.03,326384.0,34.8095,34.8393,34.621,34.75,326384.0
2022-12-29 11:30:00,35.05,35.31,35.04,35.24,161784.0,34.7698,35.0278,34.7599,34.9583,161784.0
2022-12-29 12:00:00,35.25,35.27,35.1,35.15,73366.0,34.9682,34.9881,34.8194,34.869,73366.0
2022-12-29 12:30:00,35.13,35.15,34.99,35.11,122913.0,34.8492,34.869,34.7103,34.8294,122913.0
2022-12-29 13:00:00,35.1,35.14,34.93,35.07,78333.0,34.8194,34.8591,34.6508,34.7897,78333.0
2022-12-29 13:30:00,35.07,35.18,35.02,35.16,83215.0,34.7897,34.8988,34.7401,34.879,83215.0
2022-12-29 14:00:00,35.16,35.27,35.09,35.1,146406.0,34.879,34.9881,34.8095,34.8194,146406.0
2022-12-29 14:30:00,35.1,35.17,35.04,35.07,106845.0,34.8194,34.8889,34.7599,34.7897,106845.0
2022-12-29 15:00:00,35.06,35.21,35.05,35.17,151900.0,34.7798,34.9286,34.7698,34.8889,151900.0
2022-12-29 15:30:00,35.17,35.31,35.06,35.09,483074.0,34.8889,35.0278,34.7798,34.8095,483074.0
2022-12-30 09:30:00,34.31,34.55,33.97,34.35,802729.0,34.0358,34.2738,33.6985,34.0754,802729.0
2022-12-30 10:00:00,34.33,34.55,34.15,34.4,248528.0,34.0556,34.2738,33.877,34.125,248528.0
2022-12-30 10:30:00,34.39,34.7,34.28,34.45,196611.0,34.1151,34.4226,34.006,34.1746,196611.0
2022-12-30 11:00:00,34.45,34.55,34.24,34.32,127365.0,34.1746,34.2738,33.9663,34.0457,127365.0
2022-12-30 11:30:00,34.31,34.57,34.28,34.55,129979.0,34.0358,34.2937,34.006,34.2738,129979.0
2022-12-30 12:00:00,34.54,34.59,34.43,34.53,114583.0,34.2639,34.3135,34.1548,34.254,114583.0
2022-12-30 12:30:00,34.53,34.6,34.44,34.58,77867.0,34.254,34.3234,34.1647,34.3036,77867.0
2022-12-30 13:00:00,34.59,34.6,34.08,34.26,139690.0,34.3135,34.3234,33.8076,33.9862,139690.0
2022-12-30 13:30:00,34.25,34.42,34.24,34.28,168628.0,33.9762,34.1449,33.9663,34.006,168628.0
2022-12-30 14:00:00,34.27,34.29,34.14,34.27,137269.0,33.9961,34.0159,33.8671,33.9961,137269.0
2022-12-30 14:30:00,34.26,34.33,34.2,34.27,103068.0,33.9862,34.0556,33.9266,33.9961,103068.0
2022-12-30 15:00:00,34.27,34.67,34.27,34.52,238749.0,33.9961,34.3929,33.9961,34.2441,238749.0
2022-12-30 15:30:00,34.5,35.05,34.5,35.03,470691.0,34.2242,34.7698,34.2242,34.75,470691.0
2023-01-03 09:30:00,35.64,36.03,34.83,34.84,670932.0,35.3551,35.742,34.5516,34.5615,670932.0
2023-01-03 10:00:00,34.84,34.99,34.43,34.56,357773.0,34.5615,34.7103,34.1548,34.2838,357773.0
2023-01-03 10:30:00,34.53,34.76,34.35,34.74,259249.0,34.254,34.4822,34.0754,34.4623,259249.0
2023-01-03 11:00:00,34.76,34.8,34.22,34.35,205787.0,34.4822,34.5218,33.9465,34.0754,205787.0
2023-01-03 11:30:00,34.35,34.35,34.0,34.1,190024.0,34.0754,34.0754,33.7282,33.8274,190024.0
2023-01-03 12:00:00,34.1,34.25,33.97,34.1,154207.0,33.8274,33.9762,33.6985,33.8274,154207.0
2023-01-03 12:30:00,34.1,34.31,33.92,34.09,274214.0,33.8274,34.0358,33.6489,33.8175,274214.0
2023-01-03 13:00:00,34.1,34.3,33.96,34.27,118706.0,33.8274,34.0258,33.6886,33.9961,118706.0
2023-01-03 13:30:00,34.27,34.39,34.17,34.37,97284.0,33.9961,34.1151,33.8969,34.0953,97284.0
2023-01-03 14:00:00,34.36,34.44,34.22,34.29,255843.0,34.0854,34.1647,33.9465,34.0159,255843.0
2023-01-03 14:30:00,34.29,34.67,34.09,34.5,552337.0,34.0159,34.3929,33.8175,34.2242,552337.0
2023-01-03 15:00:00,34.5,34.73,34.45,34.54,482042.0,34.2242,34.4524,34.1746,34.2639,482042.0
2023-01-03 15:30:00,34.54,34.68,34.48,34.54,1202296.0,34.2639,34.4028,34.2044,34.2639,1202296.0
2023-01-04 09:30:00,35.11,35.17,34.62,34.77,912228.0,34.8294,34.8889,34.3433,34.4921,912228.0
2023-01-04 10:00:00,34.75,34.99,34.03,34.32,869427.0,34.4722,34.7103,33.758,34.0457,869427.0
2023-01-04 10:30:00,34.33,34.69,34.11,34.63,445338.0,34.0556,34.4127,33.8374,34.3532,445338.0
2023-01-04 11:00:00,34.67,34.87,34.51,34.84,208837.0,34.3929,34.5913,34.2342,34.5615,208837.0
2023-01-04 11:30:00,34.88,35.31,34.88,35.17,378216.0,34.6012,35.0278,34.6012,34.8889,378216.0
2023-01-04 12:00:00,35.2,35.25,35.06,35.13,152994.0,34.9186,34.9682,34.7798,34.8492,152994.0
2023-01-04 12:30:00,35.15,35.25,34.91,34.91,134822.0,34.869,34.9682,34.631,34.631,134822.0
2023-01-04 13:00:00,34.9,35.08,34.74,35.04,157354.0,34.621,34.7996,34.4623,34.7599,157354.0
2023-01-04 13:30:00,35.05,35.17,34.93,35.01,100393.0,34.7698,34.8889,34.6508,34.7302,100393.0
2023-01-04 14:00:00,34.97,35.28,34.29,34.34,608316.0,34.6905,34.998,34.0159,34.0655,608316.0
2023-01-04 14:30:00,34.33,34.86,34.27,34.84,211738.0,34.0556,34.5814,33.9961,34.5615,211738.0
2023-01-04 15:00:00,34.84,35.02,34.61,34.62,213365.0,34.5615,34.7401,34.3334,34.3433,213365.0
2023-01-04 15:30:00,34.62,34.92,34.31,34.87,427085.0,34.3433,34.6409,34.0358,34.5913,427085.0
2023-01-05 09:30:00,34.41,34.41,33.73,34.06,1593032.0,34.135,34.135,33.4604,33.7878,1593032.0
2023-01-05 10:00:00,34.03,34.43,33.93,34.11,349217.0,33.758,34.1548,33.6588,33.8374,349217.0
2023-01-05 10:30:00,34.09,34.13,33.86,33.88,118208.0,33.8175,33.8572,33.5894,33.6092,118208.0
2023-01-05 11:00:00,33.88,34.14,33.83,33.93,185676.0,33.6092,33.8671,33.5596,33.6588,185676.0
2023-01-05 11:30:00,33.91,34.16,33.9,33.97,128585.0,33.639,33.887,33.629,33.6985,128585.0
2023-01-05 12:00:00,33.96,34.16,33.86,33.98,140593.0,33.6886,33.887,33.5894,33.7084,140593.0
2023-01-05 12:30:00,33.97,34.13,33.85,33.85,145277.0,33.6985,33.8572,33.5794,33.5794,145277.0
2023-01-05 13:00:00,33.85,34.32,33.77,34.15,415358.0,33.5794,34.0457,33.5001,33.877,415358.0
2023-01-05 13:30:00,34.19,34.34,34.04,34.08,225968.0,33.9167,34.0655,33.7679,33.8076,225968.0
2023-01-05 14:00:00,34.09,34.17,33.99,34.02,102254.0,33.8175,33.8969,33.7183,33.7481,102254.0
2023-01-05 14:30:00,34.01,34.33,34.01,34.13,90191.0,33.7382,34.0556,33.7382,33.8572,90191.0
2023-01-05 15:00:00,34.11,34.11,33.81,33.87,105281.0,33.8374,33.8374,33.5398,33.5993,105281.0
2023-01-05 15:30:00,33.85,33.91,33.66,33.75,495184.0,33.5794,33.639,33.391,33.4802,495184.0
2023-01-06 09:30:00,34.18,34.52,33.41,33.73,786925.0,33.9068,34.2441,33.1429,33.4604,786925.0
2023-01-06 10:00:00,33.73,34.5,33.73,34.19,592772.0,33.4604,34.2242,33.4604,33.9167,592772.0
2023-01-06 10:30:00,34.22,34.85,34.21,34.77,593510.0,33.9465,34.5714,33.9366,34.4921,593510.0
2023-01-06 11:00:00,34.79,35.01,34.68,34.78,260023.0,34.5119,34.7302,34.4028,34.502,260023.0
2023-01-06 11:30:00,34.79,35.13,34.69,35.0,177387.0,34.5119,34.8492,34.4127,34.7202,177387.0
2023-01-06 12:00:00,35.02,35.11,34.92,35.0,108446.0,34.7401,34.8294,34.6409,34.7202,108446.0
2023-01-06 12:30:00,35.0,35.04,34.86,34.95,60829.0,34.7202,34.7599,34.5814,34.6706,60829.0
2023-01-06 13:00:00,34.96,35.15,34.92,35.11,85420.0,34.6806,34.869,34.6409,34.8294,85420.0
2023-01-06 13:30:00,35.14,35.33,35.13,35.31,162788.0,34.8591,35.0476,34.8492,35.0278,162788.0
2023-01-06 14:00:00,35.33,35.65,35.31,35.54,197979.0,35.0476,35.365,35.0278,35.2559,197979.0
2023-01-06 14:30:00,35.55,35.8,35.52,35.73,220392.0,35.2658,35.5138,35.2361,35.4444,220392.0
2023-01-06 15:00:00,35.74,35.9,35.67,35.69,250569.0,35.4543,35.613,35.3849,35.4047,250569.0
2023-01-06 15:30:00,35.71,35.82,35.54,35.59,581836.0,35.4246,35.5337,35.2559,35.3055,581836.0
2023-01-09 09:30:00,36.14,36.85,36.11,36.83,753762.0,35.8511,36.5555,35.8214,36.5356,753762.0
2023-01-09 10:00:00,36.87,36.94,36.67,36.79,378999.0,36.5753,36.6447,36.3769,36.4959,378999.0
2023-01-09 10:30:00,36.8,37.19,36.8,37.01,771326.0,36.5059,36.8927,36.5059,36.7142,771326.0
2023-01-09 11:00:00,37.01,37.32,37.0,37.24,270735.0,36.7142,37.0217,36.7043,36.9423,270735.0
2023-01-09 11:30:00,37.26,37.3,37.1,37.21,193981.0,36.9622,37.0019,36.8035,36.9126,193981.0
2023-01-09 12:00:00,37.23,37.24,37.1,37.22,275131.0,36.9324,36.9423,36.8035,36.9225,275131.0
2023-01-09 12:30:00,37.21,37.24,36.97,37.13,156031.0,36.9126,36.9423,36.6745,36.8332,156031.0
2023-01-09 13:00:00,37.14,37.2,37.02,37.16,118460.0,36.8431,36.9027,36.7241,36.863,118460.0
2023-01-09 13:30:00,37.16,37.16,36.54,36.66,413806.0,36.863,36.863,36.2479,36.367,413806.0
2023-01-09 14:00:00,36.67,36.83,36.56,36.78,226243.0,36.3769,36.5356,36.2678,36.486,226243.0
2023-01-09 14:30:00,36.76,36.81,36.27,36.31,216981.0,36.4662,36.5158,35.9801,36.0198,216981.0
2023-01-09 15:00:00,36.3,36.38,36.15,36.23,188675.0,36.0098,36.0892,35.861,35.9404,188675.0
2023-01-09 15:30:00,36.24,36.25,35.89,36.05,717769.0,35.9503,35.9602,35.6031,35.7618,717769.0
2023-01-10 09:30:00,35.78,36.44,35.74,36.22,679400.0,35.494,36.1487,35.4543,35.9305,679400.0
2023-01-10 10:00:00,36.22,36.68,36.05,36.19,361239.0,35.9305,36.3868,35.7618,35.9007,361239.0
2023-01-10 10:30:00,36.19,36.26,35.64,36.19,564909.0,35.9007,35.9702,35.3551,35.9007,564909.0
2023-01-10 11:00:00,36.18,36.29,36.07,36.09,119081.0,35.8908,35.9999,35.7817,35.8015,119081.0
2023-01-10 11:30:00,36.14,36.16,35.93,36.07,145125.0,35.8511,35.871,35.6428,35.7817,145125.0
2023-01-10 12:00:00,36.08,36.23,35.86,36.1,125652.0,35.7916,35.9404,35.5734,35.8114,125652.0
2023-01-10 12:30:00,36.08,36.35,36.08,36.27,177735.0,35.7916,36.0594,35.7916,35.9801,177735.0
2023-01-10 13:00:00,36.26,36.42,36.19,36.32,93513.0,35.9702,36.1289,35.9007,36.0297,93513.0
2023-01-10 13:30:00,36.26,36.45,36.26,36.43,103968.0,35.9702,36.1587,35.9702,36.1388,103968.0
2023-01-10 14:00:00,36.45,36.58,36.41,36.54,145268.0,36.1587,36.2876,36.119,36.2479,145268.0
2023-01-10 14:30:00,36.55,36.58,36.37,36.44,121739.0,36.2579,36.2876,36.0793,36.1487,121739.0
2023-01-10 15:00:00,36.45,36.47,36.26,36.41,209130.0,36.1587,36.1785,35.9702,36.119,209130.0
2023-01-10 15:30:00,36.42,36.68,36.39,36.68,297967.0,36.1289,36.3868,36.0991,36.3868,297967.0
2023-01-11 09:30:00,36.95,37.19,36.73,37.03,493884.0,36.6547,36.8927,36.4364,36.734,493884.0
2023-01-11 10:00:00,37.05,37.36,36.94,37.35,193597.0,36.7539,37.0614,36.6447,37.0515,193597.0
2023-01-11 10:30:00,37.37,37.37,36.88,36.92,151158.0,37.0713,37.0713,36.5852,36.6249,151158.0
2023-01-11 11:00:00,36.92,37.28,36.92,37.24,160806.0,36.6249,36.982,36.6249,36.9423,160806.0
2023-01-11 11:30:00,37.23,37.34,37.17,37.29,98720.0,36.9324,37.0415,36.8729,36.9919,98720.0
2023-01-11 12:00:00,37.3,37.55,37.29,37.5,262628.0,37.0019,37.2499,36.9919,37.2003,262628.0
2023-01-11 12:30:00,37.5,37.53,37.37,37.45,160219.0,37.2003,37.23,37.0713,37.1507,160219.0
2023-01-11 13:00:00,37.47,37.69,37.35,37.55,286684.0,37.1705,37.3887,37.0515,37.2499,286684.0
2023-01-11 13:30:00,37.56,37.58,37.44,37.47,103288.0,37.2598,37.2796,37.1407,37.1705,103288.0
2023-01-11 14:00:00,37.48,37.56,37.4,37.47,154080.0,37.1804,37.2598,37.1011,37.1705,154080.0
2023-01-11 14:30:00,37.47,37.63,37.45,37.55,78268.0,37.1705,37.3292,37.1507,37.2499,78268.0
2023-01-11 15:00:00,37.56,37.77,37.55,37.69,179572.0,37.2598,37.4681,37.2499,37.3887,179572.0
2023-01-11 15:30:00,37.69,37.95,37.59,37.91,563601.0,37.3887,37.6467,37.2895,37.607,563601.0
2023-01-12 09:30:00,38.05,38.22,36.86,37.16,1116863.0,37.7459,37.9145,36.5654,36.863,1116863.0
2023-01-12 10:00:00,37.17,38.18,37.16,37.87,736673.0,36.8729,37.8748,36.863,37.5673,736673.0
2023-01-12 10:30:00,37.87,38.11,37.48,37.63,474283.0,37.5673,37.8054,37.1804,37.3292,474283.0
2023-01-12 11:00:00,37.63,37.84,37.36,37.76,294071.0,37.3292,37.5375,37.0614,37.4582,294071.0
2023-01-12 11:30:00,37.77,38.07,37.56,38.03,199397.0,37.4681,37.7657,37.2598,37.726,199397.0
2023-01-12 12:00:00,38.02,38.38,37.93,38.36,219847.0,37.7161,38.0732,37.6268,38.0534,219847.0
2023-01-12 12:30:00,38.36,38.44,38.27,38.35,328605.0,38.0534,38.1327,37.9641,38.0435,328605.0
2023-01-12 13:00:00,38.33,38.49,37.92,37.97,283727.0,38.0236,38.1823,37.6169,37.6665,283727.0
2023-01-12 13:30:00,37.95,38.56,37.79,38.52,298219.0,37.6467,38.2518,37.4879,38.2121,298219.0
2023-01-12 14:00:00,38.53,38.58,38.28,38.33,157281.0,38.222,38.2716,37.974,38.0236,157281.0
2023-01-12 14:30:00,38.3,38.46,38.21,38.31,292277.0,37.9939,38.1526,37.9046,38.0038,292277.0
2023-01-12 15:00:00,38.32,38.34,38.08,38.2,182069.0,38.0137,38.0335,37.7756,37.8947,182069.0
2023-01-12 15:30:00,38.2,38.34,37.98,38.3,351821.0,37.8947,38.0335,37.6764,37.9939,351821.0
2023-01-13 09:30:00,37.59,37.95,37.5,37.83,388643.0,37.2895,37.6467,37.2003,37.5276,388643.0
2023-01-13 10:00:00,37.75,38.24,37.74,38.24,407455.0,37.4483,37.9343,37.4383,37.9343,407455.0
2023-01-13 10:30:00,38.22,38.36,38.08,38.22,174501.0,37.9145,38.0534,37.7756,37.9145,174501.0
2023-01-13 11:00:00,38.23,38.27,37.86,38.01,255654.0,37.9244,37.9641,37.5574,37.7062,255654.0
2023-01-13 11:30:00,38.02,38.02,37.8,38.01,176161.0,37.7161,37.7161,37.4979,37.7062,176161.0
2023-01-13 12:00:00,38.01,38.24,37.98,38.21,99045.0,37.7062,37.9343,37.6764,37.9046,99045.0
2023-01-13 12:30:00,38.21,38.29,38.12,38.28,228464.0,37.9046,37.9839,37.8153,37.974,228464.0
2023-01-13 13:00:00,38.26,38.32,38.14,38.29,83462.0,37.9542,38.0137,37.8351,37.9839,83462.0
2023-01-13 13:30:00,38.27,38.55,38.27,38.51,129447.0,37.9641,38.2419,37.9641,38.2022,129447.0
2023-01-13 14:00:00,38.55,38.58,38.43,38.57,106730.0,38.2419,38.2716,38.1228,38.2617,106730.0
2023-01-13 14:30:00,38.58,38.63,38.49,38.54,151210.0,38.2716,38.3212,38.1823,38.2319,151210.0
2023-01-13 15:00:00,38.58,38.75,38.53,38.75,165898.0,38.2716,38.4403,38.222,38.4403,165898.0
2023-01-13 15:30:00,38.76,38.9,38.7,38.82,551152.0,38.4502,38.5891,38.3907,38.5097,551152.0
2023-01-17 09:30:00,38.75,38.95,38.44,38.86,412869.0,38.4403,38.6387,38.1327,38.5494,412869.0
2023-01-17 10:00:00,38.9,39.34,38.9,39.16,476534.0,38.5891,39.0256,38.5891,38.847,476534.0
2023-01-17 10:30:00,39.17,39.18,38.68,38.86,405218.0,38.8569,38.8668,38.3708,38.5494,405218.0
2023-01-17 11:00:00,38.84,38.88,38.48,38.65,123368.0,38.5295,38.5692,38.1724,38.3411,123368.0
2023-01-17 11:30:00,38.66,38.94,38.65,38.89,112489.0,38.351,38.6287,38.3411,38.5791,112489.0
2023-01-17 12:00:00,38.9,38.95,38.69,38.75,78942.0,38.5891,38.6387,38.3807,38.4403,78942.0
2023-01-17 12:30:00,38.75,39.0,38.74,38.95,43748.0,38.4403,38.6883,38.4303,38.6387,43748.0
2023-01-17 13:00:00,38.94,39.02,38.91,38.95,72878.0,38.6287,38.7081,38.599,38.6387,72878.0
2023-01-17 13:30:00,38.94,39.1,38.91,39.07,78370.0,38.6287,38.7875,38.599,38.7577,78370.0
2023-01-17 14:00:00,39.07,39.11,38.81,38.93,150622.0,38.7577,38.7974,38.4998,38.6188,150622.0
2023-01-17 14:30:00,38.92,39.09,38.91,38.95,83690.0,38.6089,38.7775,38.599,38.6387,83690.0
2023-01-17 15:00:00,38.95,39.06,38.91,38.95,58715.0,38.6387,38.7478,38.599,38.6387,58715.0
2023-01-17 15:30:00,38.96,39.01,38.79,38.94,273782.0,38.6486,38.6982,38.4799,38.6287,273782.0
2023-01-18 09:30:00,39.42,39.61,39.26,39.56,570785.0,39.1049,39.2934,38.9462,39.2438,570785.0
2023-01-18 10:00:00,39.58,39.84,39.3,39.53,263119.0,39.2636,39.5216,38.9859,39.214,263119.0
2023-01-18 10:30:00,39.56,39.57,38.68,38.89,301358.0,39.2438,39.2537,38.3708,38.5791,301358.0
2023-01-18 11:00:00,38.88,38.94,38.39,38.53,313481.0,38.5692,38.6287,38.0831,38.222,313481.0
2023-01-18 11:30:00,38.51,38.52,38.22,38.43,236308.0,38.2022,38.2121,37.9145,38.1228,236308.0
2023-01-18 12:00:00,38.44,38.5,38.19,38.26,137049.0,38.1327,38.1923,37.8847,37.9542,137049.0
2023-01-18 12:30:00,38.25,38.35,38.15,38.18,92490.0,37.9443,38.0435,37.8451,37.8748,92490.0
2023-01-18 13:00:00,38.2,38.27,37.99,38.18,270404.0,37.8947,37.9641,37.6863,37.8748,270404.0
2023-01-18 13:30:00,38.15,38.35,38.07,38.27,98955.0,37.8451,38.0435,37.7657,37.9641,98955.0
2023-01-18 14:00:00,38.27,38.4,38.13,38.37,116390.0,37.9641,38.0931,37.8252,38.0633,116390.0
2023-01-18 14:30:00,38.38,38.41,38.23,38.27,114395.0,38.0732,38.103,37.9244,37.9641,114395.0
2023-01-18 15:00:00,38.25,38.38,38.18,38.22,146272.0,37.9443,38.0732,37.8748,37.9145,146272.0
2023-01-18 15:30:00,38.2,38.21,37.9,37.95,525554.0,37.8947,37.9046,37.5971,37.6467,525554.0
2023-01-19 09:30:00,37.47,37.74,37.11,37.42,547351.0,37.1705,37.4383,36.8134,37.1209,547351.0
2023-01-19 10:00:00,37.4,37.55,37.17,37.3,229449.0,37.1011,37.2499,36.8729,37.0019,229449.0
2023-01-19 10:30:00,37.3,37.36,36.93,37.01,368891.0,37.0019,37.0614,36.6348,36.7142,368891.0
2023-01-19 11:00:00,37.02,37.32,36.95,36.99,591071.0,36.7241,37.0217,36.6547,36.6943,591071.0
2023-01-19 11:30:00,36.99,37.02,36.85,36.97,417465.0,36.6943,36.7241,36.5555,36.6745,417465.0
2023-01-19 12:00:00,36.97,37.25,36.97,37.05,252240.0,36.6745,36.9523,36.6745,36.7539,252240.0
2023-01-19 12:30:00,37.04,37.18,37.01,37.14,88141.0,36.7439,36.8828,36.7142,36.8431,88141.0
2023-01-19 13:00:00,37.15,37.39,37.13,37.22,145565.0,36.8531,37.0911,36.8332,36.9225,145565.0
2023-01-19 13:30:00,37.24,37.61,37.24,37.42,209319.0,36.9423,37.3094,36.9423,37.1209,209319.0
2023-01-19 14:00:00,37.42,37.72,37.31,37.65,168268.0,37.1209,37.4185,37.0118,37.3491,168268.0
2023-01-19 14:30:00,37.66,37.79,37.57,37.62,161978.0,37.359,37.4879,37.2697,37.3193,161978.0
2023-01-19 15:00:00,37.61,37.7,37.46,37.55,121910.0,37.3094,37.3987,37.1606,37.2499,121910.0
2023-01-19 15:30:00,37.57,37.57,37.11,37.16,312992.0,37.2697,37.2697,36.8134,36.863,312992.0
2023-01-20 09:30:00,37.62,37.92,37.35,37.77,469381.0,37.3193,37.6169,37.0515,37.4681,469381.0
2023-01-20 10:00:00,37.77,38.04,37.6,38.02,379458.0,37.4681,37.7359,37.2995,37.7161,379458.0
2023-01-20 10:30:00,38.05,38.08,37.82,37.89,118816.0,37.7459,37.7756,37.5177,37.5871,118816.0
2023-01-20 11:00:00,37.87,38.35,37.87,38.33,137379.0,37.5673,38.0435,37.5673,38.0236,137379.0
2023-01-20 11:30:00,38.35,38.38,38.2,38.27,151577.0,38.0435,38.0732,37.8947,37.9641,151577.0
2023-01-20 12:00:00,38.26,38.41,38.25,38.34,132921.0,37.9542,38.103,37.9443,38.0335,132921.0
2023-01-20 12:30:00,38.31,38.44,38.29,38.32,77362.0,38.0038,38.1327,37.9839,38.0137,77362.0
2023-01-20 13:00:00,38.32,38.44,38.14,38.27,228677.0,38.0137,38.1327,37.8351,37.9641,228677.0
2023-01-20 13:30:00,38.3,38.77,38.29,38.75,224185.0,37.9939,38.4601,37.9839,38.4403,224185.0
2023-01-20 14:00:00,38.76,38.87,38.71,38.85,164877.0,38.4502,38.5593,38.4006,38.5395,164877.0
2023-01-20 14:30:00,38.85,38.95,38.82,38.92,251010.0,38.5395,38.6387,38.5097,38.6089,251010.0
2023-01-20 15:00:00,38.93,39.3,38.93,39.12,284134.0,38.6188,38.9859,38.6188,38.8073,284134.0
2023-01-20 15:30:00,39.13,39.31,39.06,39.25,462698.0,38.8172,38.9958,38.7478,38.9363,462698.0
2023-01-23 09:30:00,39.43,40.23,39.25,40.07,840016.0,39.1148,39.9084,38.9363,39.7497,840016.0
2023-01-23 10:00:00,40.09,40.48,40.03,40.41,493106.0,39.7696,40.1564,39.71,40.087,493106.0
2023-01-23 10:30:00,40.43,40.63,40.37,40.55,300066.0,40.1068,40.3052,40.0473,40.2259,300066.0
2023-01-23 11:00:00,40.55,41.13,40.55,40.82,483887.0,40.2259,40.8012,40.2259,40.4937,483887.0
2023-01-23 11:30:00,40.83,41.07,40.79,41.05,157981.0,40.5036,40.7417,40.464,40.7219,157981.0
2023-01-23 12:00:00,41.05,41.06,40.81,40.95,161007.0,40.7219,40.7318,40.4838,40.6227,161007.0
2023-01-23 12:30:00,40.96,41.06,40.86,41.05,116653.0,40.6326,40.7318,40.5334,40.7219,116653.0
2023-01-23 13:00:00,41.03,41.2,41.01,41.17,134086.0,40.702,40.8707,40.6822,40.8409,134086.0
2023-01-23 13:30:00,41.17,41.3,41.11,41.14,178972.0,40.8409,40.9699,40.7814,40.8112,178972.0
2023-01-23 14:00:00,41.13,41.14,40.9,40.94,369317.0,40.8012,40.8112,40.5731,40.6128,369317.0
2023-01-23 14:30:00,40.96,41.02,40.48,40.69,460197.0,40.6326,40.6921,40.1564,40.3648,460197.0
2023-01-23 15:00:00,40.69,40.86,40.52,40.75,212237.0,40.3648,40.5334,40.1961,40.4243,212237.0
2023-01-23 15:30:00,40.8,41.02,40.69,40.96,720240.0,40.4739,40.6921,40.3648,40.6326,720240.0
2023-01-24 09:30:00,40.47,41.11,40.35,40.64,656429.0,40.1465,40.7814,40.0275,40.3152,656429.0
2023-01-24 10:00:00,40.65,40.99,40.32,40.74,2763722.0,40.3251,40.6624,39.9977,40.4144,2763722.0
2023-01-24 10:30:00,40.74,41.04,40.46,40.96,301368.0,40.4144,40.712,40.1366,40.6326,301368.0
2023-01-24 11:00:00,40.97,41.0,40.75,41.0,190446.0,40.6425,40.6723,40.4243,40.6723,190446.0
2023-01-24 11:30:00,40.99,41.01,40.8,40.87,117522.0,40.6624,40.6822,40.4739,40.5433,117522.0
2023-01-24 12:00:00,40.85,40.99,40.67,40.92,128189.0,40.5235,40.6624,40.3449,40.5929,128189.0
2023-01-24 12:30:00,40.89,40.9,40.68,40.73,129632.0,40.5632,40.5731,40.3548,40.4044,129632.0
2023-01-24 13:00:00,40.75,40.87,40.57,40.85,156073.0,40.4243,40.5433,40.2457,40.5235,156073.0
2023-01-24 13:30:00,40.84,41.01,40.8,40.9,136889.0,40.5136,40.6822,40.4739,40.5731,136889.0
2023-01-24 14:00:00,40.9,40.9,40.71,40.8,194935.0,40.5731,40.5731,40.3846,40.4739,194935.0
2023-01-24 14:30:00,40.8,40.89,40.77,40.88,48769.0,40.4739,40.5632,40.4441,40.5532,48769.0
2023-01-24 15:00:00,40.9,40.91,40.73,40.79,89761.0,40.5731,40.583,40.4044,40.464,89761.0
2023-01-24 15:30:00,40.79,40.86,40.48,40.8,245019.0,40.464,40.5334,40.1564,40.4739,245019.0
2023-01-25 09:30:00,39.48,39.55,38.86,38.87,1518925.0,39.1644,39.2339,38.5494,38.5593,1518925.0
2023-01-25 10:00:00,38.86,39.14,38.81,39.03,842414.0,38.5494,38.8271,38.4998,38.718,842414.0
2023-01-25 10:30:00,39.02,39.19,38.74,39.16,666251.0,38.7081,38.8767,38.4303,38.847,666251.0
2023-01-25 11:00:00,39.12,39.68,39.11,39.55,448603.0,38.8073,39.3628,38.7974,39.2339,448603.0
2023-01-25 11:30:00,39.56,39.99,39.53,39.83,255550.0,39.2438,39.6704,39.214,39.5116,255550.0
2023-01-25 12:00:00,39.84,39.88,39.62,39.65,166283.0,39.5216,39.5612,39.3033,39.3331,166283.0
2023-01-25 12:30:00,39.65,39.82,39.61,39.75,109416.0,39.3331,39.5017,39.2934,39.4323,109416.0
2023-01-25 13:00:00,39.75,40.2,39.75,40.16,193540.0,39.4323,39.8787,39.4323,39.839,193540.0
2023-01-25 13:30:00,40.16,40.3,40.04,40.18,124421.0,39.839,39.9779,39.72,39.8588,124421.0
2023-01-25 14:00:00,40.21,40.57,40.12,40.41,429614.0,39.8886,40.2457,39.7993,40.087,429614.0
2023-01-25 14:30:00,40.4,40.54,40.24,40.47,176376.0,40.0771,40.216,39.9184,40.1465,176376.0
2023-01-25 15:00:00,40.5,40.77,40.45,40.53,148277.0,40.1763,40.4441,40.1267,40.206,148277.0
2023-01-25 15:30:00,40.53,40.59,40.31,40.56,417814.0,40.206,40.2656,39.9878,40.2358,417814.0
2023-01-26 09:30:00,41.55,41.95,41.08,41.27,746557.0,41.2179,41.6147,40.7516,40.9401,746557.0
2023-01-26 10:00:00,41.28,41.76,41.12,41.59,437840.0,40.95,41.4262,40.7913,41.2576,437840.0
2023-01-26 10:30:00,41.6,41.69,40.81,40.9,292791.0,41.2675,41.3568,40.4838,40.5731,292791.0
2023-01-26 11:00:00,40.9,41.22,40.79,41.07,270763.0,40.5731,40.8905,40.464,40.7417,270763.0
2023-01-26 11:30:00,41.05,41.28,41.0,41.25,124146.0,40.7219,40.95,40.6723,40.9203,124146.0
2023-01-26 12:00:00,41.24,41.55,41.22,41.43,184032.0,40.9104,41.2179,40.8905,41.0988,184032.0
2023-01-26 12:30:00,41.41,41.54,41.28,41.42,174087.0,41.079,41.208,40.95,41.0889,174087.0
2023-01-26 13:00:00,41.44,41.51,41.24,41.43,147364.0,41.1088,41.1782,40.9104,41.0988,147364.0
2023-01-26 13:30:00,41.43,41.75,41.43,41.62,219032.0,41.0988,41.4163,41.0988,41.2873,219032.0
2023-01-26 14:00:00,41.61,41.83,41.53,41.74,123994.0,41.2774,41.4956,41.198,41.4064,123994.0
2023-01-26 14:30:00,41.75,41.87,41.69,41.82,126117.0,41.4163,41.5353,41.3568,41.4857,126117.0
2023-01-26 15:00:00,41.81,42.03,41.72,41.97,292805.0,41.4758,41.694,41.3865,41.6345,292805.0
2023-01-26 15:30:00,41.96,42.19,41.85,42.15,582611.0,41.6246,41.8528,41.5155,41.8131,582611.0
2023-01-27 09:30:00,41.75,42.44,41.73,42.26,711314.0,41.4163,42.1008,41.3964,41.9222,711314.0
2023-01-27 10:00:00,42.32,42.76,42.16,42.6,619057.0,41.9817,42.4182,41.823,42.2595,619057.0
2023-01-27 10:30:00,42.58,42.68,42.07,42.23,316782.0,42.2397,42.3389,41.7337,41.8925,316782.0
2023-01-27 11:00:00,42.23,42.56,42.12,42.52,250952.0,41.8925,42.2198,41.7833,42.1801,250952.0
2023-01-27 11:30:00,42.52,42.87,42.49,42.8,245579.0,42.1801,42.5273,42.1504,42.4579,245579.0
2023-01-27 12:00:00,42.81,42.99,42.72,42.9,231864.0,42.4678,42.6464,42.3785,42.5571,231864.0
2023-01-27 12:30:00,42.88,43.1,42.85,42.99,152796.0,42.5373,42.7555,42.5075,42.6464,152796.0
2023-01-27 13:00:00,43.0,43.01,42.82,42.98,458102.0,42.6563,42.6662,42.4777,42.6365,458102.0
2023-01-27 13:30:00,42.99,43.25,42.99,43.2,378592.0,42.6464,42.9043,42.6464,42.8547,378592.0
2023-01-27 14:00:00,43.2,43.33,43.12,43.27,274377.0,42.8547,42.9837,42.7753,42.9241,274377.0
2023-01-27 14:30:00,43.29,43.39,43.21,43.34,143535.0,42.944,43.0432,42.8646,42.9936,143535.0
2023-01-27 15:00:00,43.33,43.56,43.27,43.45,378579.0,42.9837,43.2118,42.9241,43.1027,378579.0
2023-01-27 15:30:00,43.45,43.53,42.94,42.95,809629.0,43.1027,43.1821,42.5968,42.6067,809629.0
2023-01-30 09:30:00,42.0,42.34,41.84,42.26,603438.0,41.6643,42.0016,41.5056,41.9222,603438.0
2023-01-30 10:00:00,42.25,42.43,41.61,41.79,381171.0,41.9123,42.0909,41.2774,41.456,381171.0
2023-01-30 10:30:00,41.77,41.79,41.29,41.61,669005.0,41.4361,41.456,40.96,41.2774,669005.0
2023-01-30 11:00:00,41.61,41.87,41.51,41.8,269472.0,41.2774,41.5353,41.1782,41.4659,269472.0
2023-01-30 11:30:00,41.81,41.91,41.5,41.84,145070.0,41.4758,41.575,41.1683,41.5056,145070.0
2023-01-30 12:00:00,41.82,41.89,41.6,41.77,133429.0,41.4857,41.5552,41.2675,41.4361,133429.0
2023-01-30 12:30:00,41.75,41.79,41.45,41.56,208012.0,41.4163,41.456,41.1187,41.2278,208012.0
2023-01-30 13:00:00,41.53,41.82,41.47,41.69,142823.0,41.198,41.4857,41.1385,41.3568,142823.0
2023-01-30 13:30:00,41.69,41.69,41.41,41.58,160207.0,41.3568,41.3568,41.079,41.2476,160207.0
2023-01-30 14:00:00,41.58,41.64,41.41,41.43,72562.0,41.2476,41.3072,41.079,41.0988,72562.0
2023-01-30 14:30:00,41.41,41.53,41.3,41.42,160981.0,41.079,41.198,40.9699,41.0889,160981.0
2023-01-30 15:00:00,41.43,41.55,41.18,41.23,214222.0,41.0988,41.2179,40.8508,40.9004,214222.0
2023-01-30 15:30:00,41.22,41.43,41.14,41.2,671779.0,40.8905,41.0988,40.8112,40.8707,671779.0
2023-01-31 09:30:00,41.23,41.79,41.21,41.37,687690.0,40.9004,41.456,40.8806,41.0393,687690.0
2023-01-31 10:00:00,41.39,41.83,41.26,41.82,435107.0,41.0592,41.4956,40.9302,41.4857,435107.0
2023-01-31 10:30:00,41.84,41.98,41.73,41.92,187465.0,41.5056,41.6444,41.3964,41.5849,187465.0
2023-01-31 11:00:00,41.93,42.04,41.85,42.0,197797.0,41.5948,41.704,41.5155,41.6643,197797.0
2023-01-31 11:30:00,41.99,42.06,41.83,41.88,136984.0,41.6544,41.7238,41.4956,41.5452,136984.0
2023-01-31 12:00:00,41.89,42.02,41.71,41.95,108315.0,41.5552,41.6841,41.3766,41.6147,108315.0
2023-01-31 12:30:00,41.92,42.07,41.88,42.01,102121.0,41.5849,41.7337,41.5452,41.6742,102121.0
2023-01-31 13:00:00,42.02,42.04,41.84,41.91,240671.0,41.6841,41.704,41.5056,41.575,240671.0
2023-01-31 13:30:00,41.94,42.11,41.86,42.07,92188.0,41.6048,41.7734,41.5254,41.7337,92188.0
2023-01-31 14:00:00,42.08,42.15,42.03,42.1,96742.0,41.7436,41.8131,41.694,41.7635,96742.0
2023-01-31 14:30:00,42.12,42.24,42.07,42.18,1579447.0,41.7833,41.9024,41.7337,41.8428,1579447.0
2023-01-31 15:00:00,42.18,42.27,41.92,41.92,414131.0,41.8428,41.9321,41.5849,41.5849,414131.0
2023-01-31 15:30:00,41.96,42.48,41.96,42.47,523481.0,41.6246,42.1405,41.6246,42.1305,523481.0
2023-02-01 09:30:00,42.4,42.5,42.11,42.43,366525.0,42.0611,42.1603,41.7734,42.0909,366525.0
2023-02-01 10:00:00,42.46,42.47,42.17,42.38,242864.0,42.1206,42.1305,41.8329,42.0413,242864.0
2023-02-01 10:30:00,42.39,42.48,41.97,42.0,257726.0,42.0512,42.1405,41.6345,41.6643,257726.0
2023-02-01 11:00:00,41.99,42.35,41.95,42.32,172767.0,41.6544,42.0115,41.6147,41.9817,172767.0
2023-02-01 11:30:00,42.32,42.4,42.19,42.24,119303.0,41.9817,42.0611,41.8528,41.9024,119303.0
2023-02-01 12:00:00,42.25,42.28,42.09,42.22,92012.0,41.9123,41.9421,41.7536,41.8825,92012.0
2023-02-01 12:30:00,42.22,42.32,42.17,42.26,58623.0,41.8825,41.9817,41.8329,41.9222,58623.0
2023-02-01 13:00:00,42.26,42.37,42.23,42.36,91010.0,41.9222,42.0313,41.8925,42.0214,91010.0
2023-02-01 13:30:00,42.38,42.52,42.25,42.32,186171.0,42.0413,42.1801,41.9123,41.9817,186171.0
2023-02-01 14:00:00,42.3,42.82,41.88,42.45,822139.0,41.9619,42.4777,41.5452,42.1107,822139.0
2023-02-01 14:30:00,42.45,44.08,41.79,43.77,2427870.0,42.1107,43.7277,41.456,43.4201,2427870.0
2023-02-01 15:00:00,43.78,44.55,43.78,44.42,1272509.0,43.4301,44.1939,43.4301,44.0649,1272509.0
2023-02-01 15:30:00,44.41,44.99,44.17,44.31,979525.0,44.055,44.6304,43.8169,43.9558,979525.0
2023-02-02 09:30:00,46.2,46.67,46.12,46.16,1449274.0,45.8307,46.297,45.7514,45.791,1449274.0
2023-02-02 10:00:00,46.16,46.65,45.96,46.57,738065.0,45.791,46.2771,45.5926,46.1978,738065.0
2023-02-02 10:30:00,46.58,47.22,46.58,47.08,625590.0,46.2077,46.8426,46.2077,46.7037,625590.0
2023-02-02 11:00:00,47.08,47.25,46.91,47.13,373846.0,46.7037,46.8723,46.535,46.7533,373846.0
2023-02-02 11:30:00,47.13,47.32,46.92,46.94,232353.0,46.7533,46.9418,46.545,46.5648,232353.0
2023-02-02 12:00:00,46.95,47.19,46.85,47.15,179605.0,46.5747,46.8128,46.4755,46.7731,179605.0
2023-02-02 12:30:00,47.16,47.33,47.11,47.3,198418.0,46.783,46.9517,46.7334,46.9219,198418.0
2023-02-02 13:00:00,47.3,47.45,47.27,47.42,158543.0,46.9219,47.0707,46.8922,47.041,158543.0
2023-02-02 13:30:00,47.43,47.95,47.42,47.95,236013.0,47.0509,47.5667,47.041,47.5667,236013.0
2023-02-02 14:00:00,47.95,48.01,47.15,47.17,341277.0,47.5667,47.6262,46.7731,46.793,341277.0
2023-02-02 14:30:00,47.16,47.22,46.45,46.5,612598.0,46.783,46.8426,46.0787,46.1283,612598.0
2023-02-02 15:00:00,46.47,47.03,46.27,46.92,448984.0,46.0986,46.6541,45.9002,46.545,448984.0
2023-02-02 15:30:00,46.93,47.43,46.75,47.41,578634.0,46.5549,47.0509,46.3763,47.031,578634.0
2023-02-03 09:30:00,45.36,46.68,45.25,46.52,1350158.0,44.9974,46.3069,44.8883,46.1482,1350158.0
2023-02-03 10:00:00,46.45,47.28,46.08,46.88,962119.0,46.0787,46.9021,45.7117,46.5053,962119.0
2023-02-03 10:30:00,46.9,47.46,46.75,47.09,449708.0,46.5251,47.0806,46.3763,46.7136,449708.0
2023-02-03 11:00:00,47.07,47.42,47.06,47.35,201439.0,46.6938,47.041,46.6838,46.9715,201439.0
2023-02-03 11:30:00,47.36,47.62,46.82,46.87,500546.0,46.9814,47.2394,46.4458,46.4954,500546.0
2023-02-03 12:00:00,46.84,47.37,46.8,47.27,243158.0,46.4656,46.9914,46.4259,46.8922,243158.0
2023-02-03 12:30:00,47.27,47.33,46.46,46.51,501894.0,46.8922,46.9517,46.0886,46.1382,501894.0
2023-02-03 13:00:00,46.52,46.57,46.12,46.26,795287.0,46.1482,46.1978,45.7514,45.8902,795287.0
2023-02-03 13:30:00,46.24,46.32,45.7,46.11,547963.0,45.8704,45.9498,45.3347,45.7414,547963.0
2023-02-03 14:00:00,46.11,46.16,45.76,45.94,254934.0,45.7414,45.791,45.3942,45.5728,254934.0
2023-02-03 14:30:00,45.91,46.16,45.58,45.66,1004258.0,45.543,45.791,45.2157,45.295,1004258.0
2023-02-03 15:00:00,45.66,45.96,45.42,45.78,407736.0,45.295,45.5926,45.057,45.4141,407736.0
2023-02-03 15:30:00,45.78,45.91,45.56,45.72,483471.0,45.4141,45.543,45.1958,45.3546,483471.0
2023-02-06 09:30:00,44.93,45.35,44.87,45.2,669834.0,44.5709,44.9875,44.5113,44.8387,669834.0
2023-02-06 10:00:00,45.22,45.52,44.67,44.74,435584.0,44.8586,45.1562,44.3129,44.3824,435584.0
2023-02-06 10:30:00,44.73,45.32,44.54,45.25,401070.0,44.3725,44.9578,44.184,44.8883,401070.0
2023-02-06 11:00:00,45.27,45.56,45.11,45.52,246224.0,44.9082,45.1958,44.7494,45.1562,246224.0
2023-02-06 11:30:00,45.55,45.63,45.08,45.14,228939.0,45.1859,45.2653,44.7197,44.7792,228939.0
2023-02-06 12:00:00,45.14,45.25,44.99,45.1,110939.0,44.7792,44.8883,44.6304,44.7395,110939.0
2023-02-06 12:30:00,45.13,45.34,45.11,45.16,270456.0,44.7693,44.9776,44.7494,44.799,270456.0
2023-02-06 13:00:00,45.16,45.2,44.9,44.96,162910.0,44.799,44.8387,44.5411,44.6006,162910.0
2023-02-06 13:30:00,44.95,45.08,44.88,45.07,87240.0,44.5907,44.7197,44.5213,44.7097,87240.0
2023-02-06 14:00:00,45.07,45.38,45.07,45.21,209727.0,44.7097,45.0173,44.7097,44.8486,209727.0
2023-02-06 14:30:00,45.2,45.21,44.94,45.07,127396.0,44.8387,44.8486,44.5808,44.7097,127396.0
2023-02-06 15:00:00,45.07,45.12,44.7,44.75,170785.0,44.7097,44.7593,44.3427,44.3923,170785.0
2023-02-06 15:30:00,44.73,45.08,44.63,44.96,461269.0,44.3725,44.7197,44.2733,44.6006,461269.0
2023-02-07 09:30:00,44.91,45.25,44.8,44.86,401719.0,44.551,44.8883,44.4419,44.5014,401719.0
2023-02-07 10:00:00,44.87,45.04,44.71,44.83,219267.0,44.5113,44.68,44.3526,44.4717,219267.0
2023-02-07 10:30:00,44.84,45.13,44.84,44.98,139660.0,44.4816,44.7693,44.4816,44.6205,139660.0
2023-02-07 11:00:00,44.98,45.34,44.98,45.28,374781.0,44.6205,44.9776,44.6205,44.9181,374781.0
2023-02-07 11:30:00,45.29,45.54,45.28,45.38,201806.0,44.928,45.176,44.9181,45.0173,201806.0
2023-02-07 12:00:00,45.37,45.47,45.14,45.19,294522.0,45.0074,45.1066,44.7792,44.8288,294522.0
2023-02-07 12:30:00,45.17,46.85,45.17,46.59,1159624.0,44.809,46.4755,44.809,46.2176,1159624.0
2023-02-07 13:00:00,46.6,46.75,45.19,45.2,1314845.0,46.2275,46.3763,44.8288,44.8387,1314845.0
2023-02-07 13:30:00,45.18,45.18,44.57,44.96,1329006.0,44.8189,44.8189,44.2137,44.6006,1329006.0
2023-02-07 14:00:00,44.96,45.97,44.95,45.82,713444.0,44.6006,45.6026,44.5907,45.4538,713444.0
2023-02-07 14:30:00,45.83,46.37,45.77,46.29,462413.0,45.4637,45.9994,45.4042,45.92,462413.0
2023-02-07 15:00:00,46.29,46.67,46.01,46.64,380932.0,45.92,46.297,45.6422,46.2672,380932.0
2023-02-07 15:30:00,46.65,47.14,46.52,46.82,694639.0,46.2771,46.7632,46.1482,46.4458,694639.0
2023-02-08 09:30:00,46.39,46.68,46.03,46.31,663095.0,46.0192,46.3069,45.6621,45.9398,663095.0
2023-02-08 10:00:00,46.29,46.53,45.97,46.07,442392.0,45.92,46.1581,45.6026,45.7018,442392.0
2023-02-08 10:30:00,46.04,46.05,45.55,45.65,291958.0,45.672,45.6819,45.1859,45.2851,291958.0
2023-02-08 11:00:00,45.6,45.68,44.97,45.09,319003.0,45.2355,45.3149,44.6105,44.7296,319003.0
2023-02-08 11:30:00,45.05,45.44,44.96,45.43,234884.0,44.6899,45.0768,44.6006,45.0669,234884.0
2023-02-08 12:00:00,45.41,45.53,45.15,45.49,90314.0,45.047,45.1661,44.7891,45.1264,90314.0
2023-02-08 12:30:00,45.49,45.57,45.15,45.51,109435.0,45.1264,45.2058,44.7891,45.1462,109435.0
2023-02-08 13:00:00,45.52,45.73,45.36,45.36,164831.0,45.1562,45.3645,44.9974,44.9974,164831.0
2023-02-08 13:30:00,45.35,45.38,45.11,45.32,96632.0,44.9875,45.0173,44.7494,44.9578,96632.0
2023-02-08 14:00:00,45.33,45.56,45.19,45.3,132764.0,44.9677,45.1958,44.8288,44.9379,132764.0
2023-02-08 14:30:00,45.3,45.41,45.09,45.31,478473.0,44.9379,45.047,44.7296,44.9478,478473.0
2023-02-08 15:00:00,45.31,45.33,44.93,45.06,205836.0,44.9478,44.9677,44.5709,44.6998,205836.0
2023-02-08 15:30:00,45.05,45.3,45.04,45.14,459654.0,44.6899,44.9379,44.68,44.7792,459654.0
2023-02-09 09:30:00,46.42,46.47,45.8,46.07,539424.0,46.049,46.0986,45.4339,45.7018,539424.0
2023-02-09 10:00:00,46.12,46.31,45.69,45.69,246542.0,45.7514,45.9398,45.3248,45.3248,246542.0
2023-02-09 10:30:00,45.68,46.0,45.64,45.93,154129.0,45.3149,45.6323,45.2752,45.5629,154129.0
2023-02-09 11:00:00,45.93,45.93,45.31,45.41,241564.0,45.5629,45.5629,44.9478,45.047,241564.0
2023-02-09 11:30:00,45.41,45.51,45.25,45.42,360598.0,45.047,45.1462,44.8883,45.057,360598.0
2023-02-09 12:00:00,45.42,45.66,45.38,45.43,166738.0,45.057,45.295,45.0173,45.0669,166738.0
2023-02-09 12:30:00,45.42,45.44,44.85,45.14,363512.0,45.057,45.0768,44.4915,44.7792,363512.0
2023-02-09 13:00:00,45.13,45.2,44.92,45.07,271753.0,44.7693,44.8387,44.5609,44.7097,271753.0
2023-02-09 13:30:00,45.07,45.28,44.78,44.86,206072.0,44.7097,44.9181,44.4221,44.5014,206072.0
2023-02-09 14:00:00,44.85,44.95,44.56,44.56,343074.0,44.4915,44.5907,44.2038,44.2038,343074.0
2023-02-09 14:30:00,44.56,44.74,44.5,44.59,207297.0,44.2038,44.3824,44.1443,44.2336,207297.0
2023-02-09 15:00:00,44.6,44.6,44.08,44.15,282023.0,44.2435,44.2435,43.7277,43.7971,282023.0
2023-02-09 15:30:00,44.12,44.55,43.87,44.3,751873.0,43.7673,44.1939,43.5193,43.9459,751873.0
2023-02-10 09:30:00,43.65,44.07,43.49,43.7,831074.0,43.3011,43.7177,43.1424,43.3507,831074.0
2023-02-10 10:00:00,43.7,44.26,43.28,44.0,705606.0,43.3507,43.9062,42.9341,43.6483,705606.0
2023-02-10 10:30:00,43.96,44.17,43.46,43.64,399903.0,43.6086,43.8169,43.1126,43.2912,399903.0
2023-02-10 11:00:00,43.63,43.82,43.53,43.6,244617.0,43.2813,43.4697,43.1821,43.2515,244617.0
2023-02-10 11:30:00,43.6,43.63,43.25,43.28,197637.0,43.2515,43.2813,42.9043,42.9341,197637.0
2023-02-10 12:00:00,43.27,43.33,42.99,43.15,278133.0,42.9241,42.9837,42.6464,42.8051,278133.0
2023-02-10 12:30:00,43.15,43.44,43.13,43.42,198126.0,42.8051,43.0928,42.7853,43.0729,198126.0
2023-02-10 13:00:00,43.44,43.88,43.39,43.71,342814.0,43.0928,43.5293,43.0432,43.3606,342814.0
2023-02-10 13:30:00,43.7,43.72,43.43,43.43,112939.0,43.3507,43.3705,43.0829,43.0829,112939.0
2023-02-10 14:00:00,43.46,43.52,43.31,43.34,86903.0,43.1126,43.1721,42.9638,42.9936,86903.0
2023-02-10 14:30:00,43.33,43.6,43.26,43.57,149738.0,42.9837,43.2515,42.9142,43.2217,149738.0
2023-02-10 15:00:00,43.59,43.69,43.39,43.47,469771.0,43.2416,43.3408,43.0432,43.1225,469771.0
2023-02-10 15:30:00,43.49,43.84,43.46,43.73,332660.0,43.1424,43.4896,43.1126,43.3805,332660.0
2023-02-13 09:30:00,44.14,44.57,43.79,44.55,385735.0,43.7872,44.2137,43.44,44.1939,385735.0
2023-02-13 10:00:00,44.57,44.62,44.24,44.54,248137.0,44.2137,44.2633,43.8864,44.184,248137.0
2023-02-13 10:30:00,44.54,44.86,44.45,44.76,218724.0,44.184,44.5014,44.0947,44.4022,218724.0
2023-02-13 11:00:00,44.76,45.06,44.76,44.98,205004.0,44.4022,44.6998,44.4022,44.6205,205004.0
2023-02-13 11:30:00,44.99,45.16,44.83,45.02,130088.0,44.6304,44.799,44.4717,44.6601,130088.0
2023-02-13 12:00:00,45.01,45.18,45.01,45.09,246022.0,44.6502,44.8189,44.6502,44.7296,246022.0
2023-02-13 12:30:00,45.1,45.18,45.02,45.07,161554.0,44.7395,44.8189,44.6601,44.7097,161554.0
2023-02-13 13:00:00,45.07,45.2,44.9,45.18,343901.0,44.7097,44.8387,44.5411,44.8189,343901.0
2023-02-13 13:30:00,45.19,45.28,45.08,45.24,132883.0,44.8288,44.9181,44.7197,44.8784,132883.0
2023-02-13 14:00:00,45.24,45.28,44.96,44.98,199342.0,44.8784,44.9181,44.6006,44.6205,199342.0
2023-02-13 14:30:00,44.97,44.99,44.72,44.89,167926.0,44.6105,44.6304,44.3625,44.5312,167926.0
2023-02-13 15:00:00,44.88,45.04,44.69,44.99,487796.0,44.5213,44.68,44.3328,44.6304,487796.0
2023-02-13 15:30:00,45.0,45.15,44.9,45.14,617027.0,44.6403,44.7891,44.5411,44.7792,617027.0
2023-02-14 09:30:00,44.63,45.54,44.04,45.43,936305.0,44.2733,45.176,43.688,45.0669,936305.0
2023-02-14 10:00:00,45.44,46.06,45.44,45.49,655347.0,45.0768,45.6918,45.0768,45.1264,655347.0
2023-02-14 10:30:00,45.49,45.59,44.27,44.75,717038.0,45.1264,45.2256,43.9161,44.3923,717038.0
2023-02-14 11:00:00,44.75,45.15,44.55,44.6,431721.0,44.3923,44.7891,44.1939,44.2435,431721.0
2023-02-14 11:30:00,44.6,44.65,44.24,44.59,433677.0,44.2435,44.2931,43.8864,44.2336,433677.0
2023-02-14 12:00:00,44.57,44.93,44.53,44.82,219452.0,44.2137,44.5709,44.1741,44.4617,219452.0
2023-02-14 12:30:00,44.81,45.04,44.77,44.98,126999.0,44.4518,44.68,44.4121,44.6205,126999.0
2023-02-14 13:00:00,44.99,45.69,44.96,45.46,389274.0,44.6304,45.3248,44.6006,45.0966,389274.0
2023-02-14 13:30:00,45.45,45.56,45.22,45.42,133769.0,45.0867,45.1958,44.8586,45.057,133769.0
2023-02-14 14:00:00,45.38,45.58,45.08,45.48,207431.0,45.0173,45.2157,44.7197,45.1165,207431.0
2023-02-14 14:30:00,45.48,45.81,45.48,45.67,324131.0,45.1165,45.4438,45.1165,45.305,324131.0
2023-02-14 15:00:00,45.68,45.85,45.49,45.74,269079.0,45.3149,45.4835,45.1264,45.3744,269079.0
2023-02-14 15:30:00,45.74,46.0,45.68,45.77,479984.0,45.3744,45.6323,45.3149,45.4042,479984.0
2023-02-15 09:30:00,45.21,45.76,45.14,45.29,479047.0,44.8486,45.3942,44.7792,44.928,479047.0
2023-02-15 10:00:00,45.29,45.57,45.01,45.4,224693.0,44.928,45.2058,44.6502,45.0371,224693.0
2023-02-15 10:30:00,45.41,45.62,45.24,45.28,406160.0,45.047,45.2554,44.8784,44.9181,406160.0
2023-02-15 11:00:00,45.26,45.79,45.25,45.76,304082.0,44.8982,45.424,44.8883,45.3942,304082.0
2023-02-15 11:30:00,45.78,46.06,45.6,45.88,288518.0,45.4141,45.6918,45.2355,45.5133,288518.0
2023-02-15 12:00:00,45.89,45.93,45.6,45.67,160703.0,45.5232,45.5629,45.2355,45.305,160703.0
2023-02-15 12:30:00,45.66,45.88,45.6,45.74,191314.0,45.295,45.5133,45.2355,45.3744,191314.0
2023-02-15 13:00:00,45.77,46.0,45.65,45.98,253398.0,45.4042,45.6323,45.2851,45.6125,253398.0
2023-02-15 13:30:00,45.99,46.13,45.89,46.12,305510.0,45.6224,45.7613,45.5232,45.7514,305510.0
2023-02-15 14:00:00,46.13,46.39,46.12,46.31,160272.0,45.7613,46.0192,45.7514,45.9398,160272.0
2023-02-15 14:30:00,46.33,46.41,46.06,46.09,400972.0,45.9597,46.039,45.6918,45.7216,400972.0
2023-02-15 15:00:00,46.09,46.24,46.02,46.11,182391.0,45.7216,45.8704,45.6522,45.7414,182391.0
2023-02-15 15:30:00,46.14,46.5,46.1,46.5,659471.0,45.7712,46.1283,45.7315,46.1283,659471.0
2023-02-16 09:30:00,44.99,45.49,44.8,45.28,743778.0,44.6304,45.1264,44.4419,44.9181,743778.0
2023-02-16 10:00:00,45.29,45.7,45.09,45.65,329385.0,44.928,45.3347,44.7296,45.2851,329385.0
2023-02-16 10:30:00,45.65,46.05,45.63,45.91,259662.0,45.2851,45.6819,45.2653,45.543,259662.0
2023-02-16 11:00:00,45.92,46.07,45.69,45.84,301508.0,45.553,45.7018,45.3248,45.4736,301508.0
2023-02-16 11:30:00,45.87,46.03,45.75,45.84,167095.0,45.5034,45.6621,45.3843,45.4736,167095.0
2023-02-16 12:00:00,45.83,45.95,45.59,45.93,176196.0,45.4637,45.5827,45.2256,45.5629,176196.0
2023-02-16 12:30:00,45.94,46.23,45.86,45.92,204954.0,45.5728,45.8605,45.4934,45.553,204954.0
2023-02-16 13:00:00,45.93,46.05,45.74,45.75,130500.0,45.5629,45.6819,45.3744,45.3843,130500.0
2023-02-16 13:30:00,45.75,46.07,45.71,45.99,77914.0,45.3843,45.7018,45.3446,45.6224,77914.0
2023-02-16 14:00:00,46.01,46.1,45.78,45.95,137626.0,45.6422,45.7315,45.4141,45.5827,137626.0
2023-02-16 14:30:00,45.93,46.09,45.9,45.91,186811.0,45.5629,45.7216,45.5331,45.543,186811.0
2023-02-16 15:00:00,45.93,45.94,44.9,44.9,1251540.0,45.5629,45.5728,44.5411,44.5411,1251540.0
2023-02-16 15:30:00,44.9,45.01,44.64,44.68,989616.0,44.5411,44.6502,44.2832,44.3229,989616.0
2023-02-17 09:30:00,44.02,44.26,43.38,43.6,465527.0,43.6681,43.9062,43.0333,43.2515,465527.0
2023-02-17 10:00:00,43.58,44.13,43.58,43.76,382955.0,43.2317,43.7773,43.2317,43.4102,382955.0
2023-02-17 10:30:00,43.75,44.16,43.51,43.54,205936.0,43.4003,43.807,43.1622,43.192,205936.0
2023-02-17 11:00:00,43.52,43.63,43.31,43.35,211505.0,43.1721,43.2813,42.9638,43.0035,211505.0
2023-02-17 11:30:00,43.35,43.59,43.22,43.42,250093.0,43.0035,43.2416,42.8745,43.0729,250093.0
2023-02-17 12:00:00,43.44,43.74,43.42,43.48,117233.0,43.0928,43.3904,43.0729,43.1325,117233.0
2023-02-17 12:30:00,43.45,43.49,43.15,43.26,162377.0,43.1027,43.1424,42.8051,42.9142,162377.0
2023-02-17 13:00:00,43.26,43.52,43.22,43.28,116432.0,42.9142,43.1721,42.8745,42.9341,116432.0
2023-02-17 13:30:00,43.28,43.49,43.25,43.44,71283.0,42.9341,43.1424,42.9043,43.0928,71283.0
2023-02-17 14:00:00,43.47,43.78,43.43,43.7,108111.0,43.1225,43.4301,43.0829,43.3507,108111.0
2023-02-17 14:30:00,43.7,44.08,43.7,44.03,191561.0,43.3507,43.7277,43.3507,43.6781,191561.0
2023-02-17 15:00:00,44.04,44.15,43.78,43.82,333138.0,43.688,43.7971,43.4301,43.4697,333138.0
2023-02-17 15:30:00,43.81,44.11,43.77,44.04,900978.0,43.4598,43.7574,43.4201,43.688,900978.0
2023-02-21 09:30:00,42.9,43.32,42.81,42.9,601643.0,42.5571,42.9737,42.4678,42.5571,601643.0
2023-02-21 10:00:00,42.88,42.98,42.56,42.58,295857.0,42.5373,42.6365,42.2198,42.2397,295857.0
2023-02-21 10:30:00,42.59,42.88,42.54,42.61,167197.0,42.2496,42.5373,42.2,42.2694,167197.0
2023-02-21 11:00:00,42.61,42.71,42.38,42.41,205704.0,42.2694,42.3686,42.0413,42.071,205704.0
2023-02-21 11:30:00,42.39,42.5,42.29,42.34,139631.0,42.0512,42.1603,41.952,42.0016,139631.0
2023-02-21 12:00:00,42.32,42.43,42.28,42.29,89877.0,41.9817,42.0909,41.9421,41.952,89877.0
2023-02-21 12:30:00,42.29,42.51,42.27,42.48,77465.0,41.952,42.1702,41.9321,42.1405,77465.0
2023-02-21 13:00:00,42.49,42.5,42.24,42.29,130708.0,42.1504,42.1603,41.9024,41.952,130708.0
2023-02-21 13:30:00,42.31,42.34,42.21,42.23,116405.0,41.9718,42.0016,41.8726,41.8925,116405.0
2023-02-21 14:00:00,42.24,42.24,42.03,42.11,161610.0,41.9024,41.9024,41.694,41.7734,161610.0
2023-02-21 14:30:00,42.1,42.3,42.08,42.15,263476.0,41.7635,41.9619,41.7436,41.8131,263476.0
2023-02-21 15:00:00,42.17,42.26,41.99,42.04,330568.0,41.8329,41.9222,41.6544,41.704,330568.0
2023-02-21 15:30:00,42.05,42.18,41.91,41.95,530282.0,41.7139,41.8428,41.575,41.6147,530282.0
2023-02-22 09:30:00,42.12,42.5,42.1,42.13,552016.0,41.7833,42.1603,41.7635,41.7932,552016.0
2023-02-22 10:00:00,42.13,42.15,41.57,41.7,379512.0,41.7932,41.8131,41.2377,41.3667,379512.0
2023-02-22 10:30:00,41.69,42.06,41.52,41.99,318131.0,41.3568,41.7238,41.1881,41.6544,318131.0
2023-02-22 11:00:00,41.99,42.07,41.82,41.9,102486.0,41.6544,41.7337,41.4857,41.5651,102486.0
2023-02-22 11:30:00,41.91,42.09,41.86,42.04,88273.0,41.575,41.7536,41.5254,41.704,88273.0
2023-02-22 12:00:00,42.05,42.18,41.92,42.12,98125.0,41.7139,41.8428,41.5849,41.7833,98125.0
2023-02-22 12:30:00,42.11,42.31,42.1,42.23,132540.0,41.7734,41.9718,41.7635,41.8925,132540.0
2023-02-22 13:00:00,42.21,42.44,42.14,42.42,148404.0,41.8726,42.1008,41.8032,42.0809,148404.0
2023-02-22 13:30:00,42.42,42.45,42.22,42.29,266375.0,42.0809,42.1107,41.8825,41.952,266375.0
2023-02-22 14:00:00,42.3,42.6,41.9,42.11,740131.0,41.9619,42.2595,41.5651,41.7734,740131.0
2023-02-22 14:30:00,42.09,42.16,41.7,41.73,565385.0,41.7536,41.823,41.3667,41.3964,565385.0
2023-02-22 15:00:00,41.7,42.0,41.66,41.79,357624.0,41.3667,41.6643,41.327,41.456,357624.0
2023-02-22 15:30:00,41.78,42.01,41.62,42.0,660519.0,41.446,41.6742,41.2873,41.6643,660519.0
2023-02-23 09:30:00,43.05,43.08,42.66,42.89,928087.0,42.7059,42.7357,42.319,42.5472,928087.0
2023-02-23 10:00:00,42.9,43.0,42.44,42.64,426749.0,42.5571,42.6563,42.1008,42.2992,426749.0
2023-02-23 10:30:00,42.61,42.7,42.01,42.08,364765.0,42.2694,42.3587,41.6742,41.7436,364765.0
2023-02-23 11:00:00,42.06,42.23,41.81,41.87,295866.0,41.7238,41.8925,41.4758,41.5353,295866.0
2023-02-23 11:30:00,41.86,41.93,41.51,41.51,360975.0,41.5254,41.5948,41.1782,41.1782,360975.0
2023-02-23 12:00:00,41.52,41.76,41.49,41.73,260500.0,41.1881,41.4262,41.1584,41.3964,260500.0
2023-02-23 12:30:00,41.71,41.88,41.69,41.84,205402.0,41.3766,41.5452,41.3568,41.5056,205402.0
2023-02-23 13:00:00,41.85,41.98,41.69,41.86,330115.0,41.5155,41.6444,41.3568,41.5254,330115.0
2023-02-23 13:30:00,41.87,42.16,41.8,42.11,305001.0,41.5353,41.823,41.4659,41.7734,305001.0
2023-02-23 14:00:00,42.11,42.61,42.03,42.56,472073.0,41.7734,42.2694,41.694,42.2198,472073.0
2023-02-23 14:30:00,42.58,42.77,42.56,42.61,422112.0,42.2397,42.4281,42.2198,42.2694,422112.0
2023-02-23 15:00:00,42.62,42.98,42.62,42.97,407623.0,42.2793,42.6365,42.2793,42.6265,407623.0
2023-02-23 15:30:00,42.98,43.01,42.7,42.73,610217.0,42.6365,42.6662,42.3587,42.3885,610217.0
2023-02-24 09:30:00,41.26,41.6,40.98,41.12,693620.0,40.9302,41.2675,40.6524,40.7913,693620.0
2023-02-24 10:00:00,41.1,41.23,40.83,41.0,489878.0,40.7715,40.9004,40.5036,40.6723,489878.0
2023-02-24 10:30:00,40.99,41.03,40.75,40.84,512127.0,40.6624,40.702,40.4243,40.5136,512127.0
2023-02-24 11:00:00,40.85,41.19,40.77,41.11,356647.0,40.5235,40.8608,40.4441,40.7814,356647.0
2023-02-24 11:30:00,41.11,41.41,40.96,41.21,405038.0,40.7814,41.079,40.6326,40.8806,405038.0
2023-02-24 12:00:00,41.23,41.27,41.03,41.1,191953.0,40.9004,40.9401,40.702,40.7715,191953.0
2023-02-24 12:30:00,41.11,41.19,40.85,40.9,173240.0,40.7814,40.8608,40.5235,40.5731,173240.0
2023-02-24 13:00:00,40.9,41.05,40.82,41.0,208542.0,40.5731,40.7219,40.4937,40.6723,208542.0
2023-02-24 13:30:00,41.0,41.11,40.87,41.04,178784.0,40.6723,40.7814,40.5433,40.712,178784.0
2023-02-24 14:00:00,41.06,41.15,40.97,41.09,289615.0,40.7318,40.8211,40.6425,40.7616,289615.0
2023-02-24 14:30:00,41.08,41.38,40.92,41.33,466785.0,40.7516,41.0492,40.5929,40.9996,466785.0
2023-02-24 15:00:00,41.33,41.44,41.12,41.12,387576.0,40.9996,41.1088,40.7913,40.7913,387576.0
2023-02-24 15:30:00,41.13,41.31,40.91,41.27,927218.0,40.8012,40.9798,40.583,40.9401,927218.0
2023-02-27 09:30:00,42.19,42.32,42.02,42.3,638568.0,41.8528,41.9817,41.6841,41.9619,638568.0
2023-02-27 10:00:00,42.29,42.57,42.21,42.35,419849.0,41.952,42.2297,41.8726,42.0115,419849.0
2023-02-27 10:30:00,42.35,42.36,41.81,41.99,558070.0,42.0115,42.0214,41.4758,41.6544,558070.0
2023-02-27 11:00:00,42.0,42.1,41.84,41.93,290347.0,41.6643,41.7635,41.5056,41.5948,290347.0
2023-02-27 11:30:00,41.93,42.02,41.74,41.99,192779.0,41.5948,41.6841,41.4064,41.6544,192779.0
2023-02-27 12:00:00,41.98,42.0,41.78,41.94,114301.0,41.6444,41.6643,41.446,41.6048,114301.0
2023-02-27 12:30:00,41.93,42.12,41.92,42.1,124020.0,41.5948,41.7833,41.5849,41.7635,124020.0
2023-02-27 13:00:00,42.11,42.21,42.05,42.09,141406.0,41.7734,41.8726,41.7139,41.7536,141406.0
2023-02-27 13:30:00,42.1,42.16,41.94,42.16,123519.0,41.7635,41.823,41.6048,41.823,123519.0
2023-02-27 14:00:00,42.17,42.28,42.05,42.1,303215.0,41.8329,41.9421,41.7139,41.7635,303215.0
2023-02-27 14:30:00,42.09,42.12,41.85,41.9,174619.0,41.7536,41.7833,41.5155,41.5651,174619.0
2023-02-27 15:00:00,41.89,41.96,41.77,41.9,218894.0,41.5552,41.6246,41.4361,41.5651,218894.0
2023-02-27 15:30:00,41.89,41.9,41.69,41.86,616623.0,41.5552,41.5651,41.3568,41.5254,616623.0
2023-02-28 09:30:00,41.67,42.06,41.57,41.92,445857.0,41.3369,41.7238,41.2377,41.5849,445857.0
2023-02-28 10:00:00,41.94,42.14,41.73,41.77,333147.0,41.6048,41.8032,41.3964,41.4361,333147.0
2023-02-28 10:30:00,41.77,41.94,41.61,41.8,184202.0,41.4361,41.6048,41.2774,41.4659,184202.0
2023-02-28 11:00:00,41.82,42.08,41.8,41.96,204951.0,41.4857,41.7436,41.4659,41.6246,204951.0
2023-02-28 11:30:00,41.96,41.97,41.76,41.88,139737.0,41.6246,41.6345,41.4262,41.5452,139737.0
2023-02-28 12:00:00,41.89,42.17,41.89,42.1,148942.0,41.5552,41.8329,41.5552,41.7635,148942.0
2023-02-28 12:30:00,42.13,42.32,42.02,42.29,128976.0,41.7932,41.9817,41.6841,41.952,128976.0
2023-02-28 13:00:00,42.29,42.39,42.26,42.39,137533.0,41.952,42.0512,41.9222,42.0512,137533.0
2023-02-28 13:30:00,42.39,42.46,42.29,42.39,99965.0,42.0512,42.1206,41.952,42.0512,99965.0
2023-02-28 14:00:00,42.4,42.47,42.25,42.26,153739.0,42.0611,42.1305,41.9123,41.9222,153739.0
2023-02-28 14:30:00,42.26,42.35,42.12,42.13,157640.0,41.9222,42.0115,41.7833,41.7932,157640.0
2023-02-28 15:00:00,42.14,42.14,41.89,41.92,180508.0,41.8032,41.8032,41.5552,41.5849,180508.0
2023-02-28 15:30:00,41.9,41.96,41.73,41.73,589011.0,41.5651,41.6246,41.3964,41.3964,589011.0
2023-03-01 09:30:00,41.64,41.83,41.33,41.63,502096.0,41.3072,41.4956,40.9996,41.2972,502096.0
2023-03-01 10:00:00,41.69,41.75,40.98,41.1,536312.0,41.3568,41.4163,40.6524,40.7715,536312.0
2023-03-01 10:30:00,41.09,41.54,40.98,41.38,346190.0,40.7616,41.208,40.6524,41.0492,346190.0
2023-03-01 11:00:00,41.34,41.34,40.78,40.98,344001.0,41.0096,41.0096,40.454,40.6524,344001.0
2023-03-01 11:30:00,40.98,41.43,40.94,41.35,281687.0,40.6524,41.0988,40.6128,41.0195,281687.0
2023-03-01 12:00:00,41.34,41.53,41.25,41.37,212086.0,41.0096,41.198,40.9203,41.0393,212086.0
2023-03-01 12:30:00,41.37,41.5,41.3,41.33,187077.0,41.0393,41.1683,40.9699,40.9996,187077.0
2023-03-01 13:00:00,41.32,41.32,41.12,41.13,176044.0,40.9897,40.9897,40.7913,40.8012,176044.0
2023-03-01 13:30:00,41.13,41.17,41.01,41.16,113671.0,40.8012,40.8409,40.6822,40.831,113671.0
2023-03-01 14:00:00,41.13,41.16,40.93,40.94,128848.0,40.8012,40.831,40.6028,40.6128,128848.0
2023-03-01 14:30:00,40.94,41.01,40.85,40.95,317183.0,40.6128,40.6822,40.5235,40.6227,317183.0
2023-03-01 15:00:00,40.95,41.09,40.88,40.91,159066.0,40.6227,40.7616,40.5532,40.583,159066.0
2023-03-01 15:30:00,40.91,41.12,40.9,41.05,442615.0,40.583,40.7913,40.5731,40.7219,442615.0
2023-03-02 09:30:00,40.31,40.69,40.25,40.59,495870.0,39.9878,40.3648,39.9283,40.2656,495870.0
2023-03-02 10:00:00,40.6,40.81,40.42,40.72,260101.0,40.2755,40.4838,40.0969,40.3945,260101.0
2023-03-02 10:30:00,40.73,40.83,40.59,40.77,167923.0,40.4044,40.5036,40.2656,40.4441,167923.0
2023-03-02 11:00:00,40.77,40.86,40.55,40.57,198992.0,40.4441,40.5334,40.2259,40.2457,198992.0
2023-03-02 11:30:00,40.55,40.66,40.5,40.66,108948.0,40.2259,40.335,40.1763,40.335,108948.0
2023-03-02 12:00:00,40.67,40.73,40.58,40.68,83221.0,40.3449,40.4044,40.2556,40.3548,83221.0
2023-03-02 12:30:00,40.71,40.84,40.66,40.78,333518.0,40.3846,40.5136,40.335,40.454,333518.0
2023-03-02 13:00:00,40.79,40.82,40.69,40.72,105362.0,40.464,40.4937,40.3648,40.3945,105362.0
2023-03-02 13:30:00,40.72,41.3,40.72,41.29,549336.0,40.3945,40.9699,40.3945,40.96,549336.0
2023-03-02 14:00:00,41.3,41.61,41.3,41.6,385365.0,40.9699,41.2774,40.9699,41.2675,385365.0
2023-03-02 14:30:00,41.59,41.65,41.42,41.52,245863.0,41.2576,41.3171,41.0889,41.1881,245863.0
2023-03-02 15:00:00,41.52,41.68,41.42,41.63,250875.0,41.1881,41.3468,41.0889,41.2972,250875.0
2023-03-02 15:30:00,41.65,41.95,41.64,41.75,710714.0,41.3171,41.6147,41.3072,41.4163,710714.0
2023-03-03 09:30:00,42.22,42.67,42.07,42.61,686377.0,41.8825,42.3289,41.7337,42.2694,686377.0
2023-03-03 10:00:00,42.6,42.84,42.21,42.84,522094.0,42.2595,42.4976,41.8726,42.4976,522094.0
2023-03-03 10:30:00,42.84,42.9,42.55,42.57,297352.0,42.4976,42.5571,42.2099,42.2297,297352.0
2023-03-03 11:00:00,42.59,42.73,42.48,42.67,205294.0,42.2496,42.3885,42.1405,42.3289,205294.0
2023-03-03 11:30:00,42.66,42.88,42.55,42.83,283797.0,42.319,42.5373,42.2099,42.4877,283797.0
2023-03-03 12:00:00,42.84,42.92,42.79,42.89,137380.0,42.4976,42.5769,42.448,42.5472,137380.0
2023-03-03 12:30:00,42.89,43.13,42.81,43.13,153047.0,42.5472,42.7853,42.4678,42.7853,153047.0
2023-03-03 13:00:00,43.13,43.21,43.04,43.11,190124.0,42.7853,42.8646,42.696,42.7654,190124.0
2023-03-03 13:30:00,43.13,43.2,43.05,43.15,135782.0,42.7853,42.8547,42.7059,42.8051,135782.0
2023-03-03 14:00:00,43.15,43.37,43.08,43.37,166797.0,42.8051,43.0233,42.7357,43.0233,166797.0
2023-03-03 14:30:00,43.36,43.42,43.3,43.39,163789.0,43.0134,43.0729,42.9539,43.0432,163789.0
2023-03-03 15:00:00,43.39,43.51,43.29,43.42,265996.0,43.0432,43.1622,42.944,43.0729,265996.0
2023-03-03 15:30:00,43.41,43.46,43.26,43.45,779143.0,43.063,43.1126,42.9142,43.1027,779143.0
2023-03-06 09:30:00,43.82,44.05,43.71,43.95,848890.0,43.4697,43.6979,43.3606,43.5987,848890.0
2023-03-06 10:00:00,43.96,44.37,43.79,44.31,433894.0,43.6086,44.0153,43.44,43.9558,433894.0
2023-03-06 10:30:00,44.33,44.59,44.27,44.47,253115.0,43.9757,44.2336,43.9161,44.1145,253115.0
2023-03-06 11:00:00,44.46,44.68,44.39,44.42,247820.0,44.1046,44.3229,44.0352,44.0649,247820.0
2023-03-06 11:30:00,44.43,44.52,44.35,44.5,190602.0,44.0749,44.1641,43.9955,44.1443,190602.0
2023-03-06 12:00:00,44.49,44.55,44.37,44.41,152090.0,44.1344,44.1939,44.0153,44.055,152090.0
2023-03-06 12:30:00,44.41,44.41,43.96,44.04,197582.0,44.055,44.055,43.6086,43.688,197582.0
2023-03-06 13:00:00,44.05,44.12,43.91,44.05,166326.0,43.6979,43.7673,43.559,43.6979,166326.0
2023-03-06 13:30:00,44.04,44.06,43.75,43.8,163158.0,43.688,43.7078,43.4003,43.4499,163158.0
2023-03-06 14:00:00,43.81,43.92,43.71,43.78,155934.0,43.4598,43.5689,43.3606,43.4301,155934.0
2023-03-06 14:30:00,43.77,43.84,43.64,43.68,170211.0,43.4201,43.4896,43.2912,43.3309,170211.0
2023-03-06 15:00:00,43.69,43.77,43.49,43.51,247531.0,43.3408,43.4201,43.1424,43.1622,247531.0
2023-03-06 15:30:00,43.5,43.64,43.48,43.53,318931.0,43.1523,43.2912,43.1325,43.1821,318931.0
2023-03-07 09:30:00,43.55,43.81,43.46,43.58,365119.0,43.2019,43.4598,43.1126,43.2317,365119.0
2023-03-07 10:00:00,43.55,43.6,42.54,42.95,843559.0,43.2019,43.2515,42.2,42.6067,843559.0
2023-03-07 10:30:00,42.92,43.5,42.77,42.77,370225.0,42.5769,43.1523,42.4281,42.4281,370225.0
2023-03-07 11:00:00,42.77,43.08,42.73,42.79,216755.0,42.4281,42.7357,42.3885,42.448,216755.0
2023-03-07 11:30:00,42.78,43.11,42.75,42.83,289633.0,42.4381,42.7654,42.4083,42.4877,289633.0
2023-03-07 12:00:00,42.83,43.44,42.81,43.23,392802.0,42.4877,43.0928,42.4678,42.8845,392802.0
2023-03-07 12:30:00,43.23,43.34,43.08,43.08,215101.0,42.8845,42.9936,42.7357,42.7357,215101.0
2023-03-07 13:00:00,43.09,43.11,42.8,42.89,238597.0,42.7456,42.7654,42.4579,42.5472,238597.0
2023-03-07 13:30:00,42.89,42.99,42.45,42.56,417568.0,42.5472,42.6464,42.1107,42.2198,417568.0
2023-03-07 14:00:00,42.55,42.69,42.47,42.48,144059.0,42.2099,42.3488,42.1305,42.1405,144059.0
2023-03-07 14:30:00,42.48,42.53,42.27,42.3,144692.0,42.1405,42.1901,41.9321,41.9619,144692.0
2023-03-07 15:00:00,42.29,42.53,42.29,42.33,235480.0,41.952,42.1901,41.952,41.9917,235480.0
2023-03-07 15:30:00,42.34,42.58,42.33,42.45,778703.0,42.0016,42.2397,41.9917,42.1107,778703.0
2023-03-08 09:30:00,42.55,42.77,42.35,42.51,307268.0,42.2099,42.4281,42.0115,42.1702,307268.0
2023-03-08 10:00:00,42.52,42.71,42.02,42.59,563287.0,42.1801,42.3686,41.6841,42.2496,563287.0
2023-03-08 10:30:00,42.58,42.82,42.47,42.59,316535.0,42.2397,42.4777,42.1305,42.2496,316535.0
2023-03-08 11:00:00,42.61,42.9,42.58,42.66,203938.0,42.2694,42.5571,42.2397,42.319,203938.0
2023-03-08 11:30:00,42.67,43.04,42.41,42.97,247392.0,42.3289,42.696,42.071,42.6265,247392.0
2023-03-08 12:00:00,42.98,43.02,42.6,42.62,176184.0,42.6365,42.6761,42.2595,42.2793,176184.0
2023-03-08 12:30:00,42.61,42.73,42.39,42.61,218413.0,42.2694,42.3885,42.0512,42.2694,218413.0
2023-03-08 13:00:00,42.61,42.67,42.34,42.34,196590.0,42.2694,42.3289,42.0016,42.0016,196590.0
2023-03-08 13:30:00,42.36,42.43,42.27,42.35,121471.0,42.0214,42.0909,41.9321,42.0115,121471.0
2023-03-08 14:00:00,42.35,42.65,42.34,42.64,163236.0,42.0115,42.3091,42.0016,42.2992,163236.0
2023-03-08 14:30:00,42.63,42.72,42.51,42.53,116639.0,42.2893,42.3785,42.1702,42.1901,116639.0
2023-03-08 15:00:00,42.53,42.58,42.38,42.46,365810.0,42.1901,42.2397,42.0413,42.1206,365810.0
2023-03-08 15:30:00,42.45,42.98,42.45,42.87,514549.0,42.1107,42.6365,42.1107,42.5273,514549.0
2023-03-09 09:30:00,42.99,43.65,42.89,43.56,672855.0,42.6464,43.3011,42.5472,43.2118,672855.0
2023-03-09 10:00:00,43.56,43.74,43.25,43.44,324894.0,43.2118,43.3904,42.9043,43.0928,324894.0
2023-03-09 10:30:00,43.45,43.69,43.35,43.38,197155.0,43.1027,43.3408,43.0035,43.0333,197155.0
2023-03-09 11:00:00,43.38,43.47,43.25,43.25,249441.0,43.0333,43.1225,42.9043,42.9043,249441.0
2023-03-09 11:30:00,43.26,43.46,43.25,43.26,139013.0,42.9142,43.1126,42.9043,42.9142,139013.0
2023-03-09 12:00:00,43.28,43.29,42.97,43.28,239820.0,42.9341,42.944,42.6265,42.9341,239820.0
2023-03-09 12:30:00,43.27,43.31,42.8,42.91,188880.0,42.9241,42.9638,42.4579,42.567,188880.0
2023-03-09 13:00:00,42.89,42.97,42.39,42.45,212114.0,42.5472,42.6265,42.0512,42.1107,212114.0
2023-03-09 13:30:00,42.44,42.45,41.99,42.09,288861.0,42.1008,42.1107,41.6544,41.7536,288861.0
2023-03-09 14:00:00,42.08,42.14,41.85,41.97,319720.0,41.7436,41.8032,41.5155,41.6345,319720.0
2023-03-09 14:30:00,41.95,42.1,41.75,41.79,304132.0,41.6147,41.7635,41.4163,41.456,304132.0
2023-03-09 15:00:00,41.8,41.85,41.11,41.25,704318.0,41.4659,41.5155,40.7814,40.9203,704318.0
2023-03-09 15:30:00,41.26,41.65,41.19,41.32,847663.0,40.9302,41.3171,40.8608,40.9897,847663.0
2023-03-10 09:30:00,41.38,41.45,40.36,40.65,1309447.0,41.0492,41.1187,40.0374,40.3251,1309447.0
2023-03-10 10:00:00,40.66,41.19,40.59,40.74,1431175.0,40.335,40.8608,40.2656,40.4144,1431175.0
2023-03-10 10:30:00,40.74,41.41,40.66,41.37,535443.0,40.4144,41.079,40.335,41.0393,535443.0
2023-03-10 11:00:00,41.38,41.63,41.08,41.59,449574.0,41.0492,41.2972,40.7516,41.2576,449574.0
2023-03-10 11:30:00,41.58,41.83,41.04,41.09,752463.0,41.2476,41.4956,40.712,40.7616,752463.0
2023-03-10 12:00:00,41.07,41.19,40.74,40.9,326878.0,40.7417,40.8608,40.4144,40.5731,326878.0
2023-03-10 12:30:00,40.9,41.21,40.56,40.58,439524.0,40.5731,40.8806,40.2358,40.2556,439524.0
2023-03-10 13:00:00,40.59,40.72,40.17,40.22,480417.0,40.2656,40.3945,39.8489,39.8985,480417.0
2023-03-10 13:30:00,40.22,40.26,39.88,39.96,698580.0,39.8985,39.9382,39.5612,39.6406,698580.0
2023-03-10 14:00:00,39.97,40.47,39.96,40.02,450505.0,39.6505,40.1465,39.6406,39.7001,450505.0
2023-03-10 14:30:00,40.01,40.65,40.01,40.46,1518363.0,39.6902,40.3251,39.6902,40.1366,1518363.0
2023-03-10 15:00:00,40.46,40.6,40.16,40.36,2804900.0,40.1366,40.2755,39.839,40.0374,2804900.0
2023-03-10 15:30:00,40.34,40.37,39.87,40.19,2971125.0,40.0176,40.0473,39.5513,39.8688,2971125.0
2023-03-13 09:30:00,39.7,40.72,39.24,40.49,2516603.0,39.3827,40.3945,38.9263,40.1664,2516603.0
2023-03-13 10:00:00,40.49,40.9,40.22,40.31,1272128.0,40.1664,40.5731,39.8985,39.9878,1272128.0
2023-03-13 10:30:00,40.33,40.96,40.21,40.88,814356.0,40.0076,40.6326,39.8886,40.5532,814356.0
2023-03-13 11:00:00,40.91,41.58,40.8,41.55,1314160.0,40.583,41.2476,40.4739,41.2179,1314160.0
2023-03-13 11:30:00,41.55,41.7,41.12,41.5,1088254.0,41.2179,41.3667,40.7913,41.1683,1088254.0
2023-03-13 12:00:00,41.51,41.79,41.16,41.35,918331.0,41.1782,41.456,40.831,41.0195,918331.0
2023-03-13 12:30:00,41.33,41.6,40.99,41.1,733982.0,40.9996,41.2675,40.6624,40.7715,733982.0
2023-03-13 13:00:00,41.11,41.27,40.8,40.99,595336.0,40.7814,40.9401,40.4739,40.6624,595336.0
2023-03-13 13:30:00,40.99,41.37,40.82,41.32,640753.0,40.6624,41.0393,40.4937,40.9897,640753.0
2023-03-13 14:00:00,41.34,41.73,41.3,41.57,555091.0,41.0096,41.3964,40.9699,41.2377,555091.0
2023-03-13 14:30:00,41.62,41.83,41.36,41.58,590678.0,41.2873,41.4956,41.0294,41.2476,590678.0
2023-03-13 15:00:00,41.55,41.68,40.92,41.03,807166.0,41.2179,41.3468,40.5929,40.702,807166.0
2023-03-13 15:30:00,41.04,41.47,40.77,40.79,1149823.0,40.712,41.1385,40.4441,40.464,1149823.0
2023-03-14 09:30:00,41.79,42.37,41.76,42.16,987600.0,41.456,42.0313,41.4262,41.823,987600.0
2023-03-14 10:00:00,42.17,42.49,42.07,42.49,657348.0,41.8329,42.1504,41.7337,42.1504,657348.0
2023-03-14 10:30:00,42.48,42.61,42.36,42.36,399788.0,42.1405,42.2694,42.0214,42.0214,399788.0
2023-03-14 11:00:00,42.37,42.75,42.37,42.71,208703.0,42.0313,42.4083,42.0313,42.3686,208703.0
2023-03-14 11:30:00,42.72,42.81,42.65,42.67,200161.0,42.3785,42.4678,42.3091,42.3289,200161.0
2023-03-14 12:00:00,42.66,42.73,42.45,42.53,143265.0,42.319,42.3885,42.1107,42.1901,143265.0
2023-03-14 12:30:00,42.51,42.73,42.46,42.55,179137.0,42.1702,42.3885,42.1206,42.2099,179137.0
2023-03-14 13:00:00,42.56,42.61,41.94,42.26,411389.0,42.2198,42.2694,41.6048,41.9222,411389.0
2023-03-14 13:30:00,42.25,42.39,41.98,42.05,356084.0,41.9123,42.0512,41.6444,41.7139,356084.0
2023-03-14 14:00:00,42.07,42.19,41.7,42.14,358613.0,41.7337,41.8528,41.3667,41.8032,358613.0
2023-03-14 14:30:00,42.14,42.23,41.96,41.99,247460.0,41.8032,41.8925,41.6246,41.6544,247460.0
2023-03-14 15:00:00,42.0,42.12,41.55,41.81,517597.0,41.6643,41.7833,41.2179,41.4758,517597.0
2023-03-14 15:30:00,41.81,42.76,41.74,42.65,825658.0,41.4758,42.4182,41.4064,42.3091,825658.0
2023-03-15 09:30:00,41.89,42.3,41.76,41.85,1039661.0,41.5552,41.9619,41.4262,41.5155,1039661.0
2023-03-15 10:00:00,41.84,42.27,41.68,41.8,578851.0,41.5056,41.9321,41.3468,41.4659,578851.0
2023-03-15 10:30:00,41.8,42.05,41.46,42.01,747968.0,41.4659,41.7139,41.1286,41.6742,747968.0
2023-03-15 11:00:00,42.0,42.23,41.86,42.06,525493.0,41.6643,41.8925,41.5254,41.7238,525493.0
2023-03-15 11:30:00,42.07,42.54,42.01,42.19,501612.0,41.7337,42.2,41.6742,41.8528,501612.0
2023-03-15 12:00:00,42.22,42.29,41.79,41.94,415000.0,41.8825,41.952,41.456,41.6048,415000.0
2023-03-15 12:30:00,41.93,42.11,41.67,41.79,395149.0,41.5948,41.7734,41.3369,41.456,395149.0
2023-03-15 13:00:00,41.77,42.39,41.7,42.35,432344.0,41.4361,42.0512,41.3667,42.0115,432344.0
2023-03-15 13:30:00,42.35,42.5,42.03,42.39,397278.0,42.0115,42.1603,41.694,42.0512,397278.0
2023-03-15 14:00:00,42.4,43.1,42.16,42.83,743206.0,42.0611,42.7555,41.823,42.4877,743206.0
2023-03-15 14:30:00,42.86,43.04,42.63,42.99,1101127.0,42.5174,42.696,42.2893,42.6464,1101127.0
2023-03-15 15:00:00,43.01,43.19,42.68,43.04,876332.0,42.6662,42.8448,42.3389,42.696,876332.0
2023-03-15 15:30:00,43.05,43.11,42.46,43.09,699211.0,42.7059,42.7654,42.1206,42.7456,699211.0
2023-03-16 09:30:00,42.77,43.29,42.57,43.28,812999.0,42.4281,42.944,42.2297,42.9341,812999.0
2023-03-16 10:00:00,43.28,43.4,42.91,43.21,529120.0,42.9341,43.0531,42.567,42.8646,529120.0
2023-03-16 10:30:00,43.21,44.1,43.13,43.99,847691.0,42.8646,43.7475,42.7853,43.6384,847691.0
2023-03-16 11:00:00,44.01,44.53,43.87,44.51,907026.0,43.6582,44.1741,43.5193,44.1542,907026.0
2023-03-16 11:30:00,44.53,44.98,44.43,44.84,787417.0,44.1741,44.6205,44.0749,44.4816,787417.0
2023-03-16 12:00:00,44.83,44.9,44.46,44.78,451592.0,44.4717,44.5411,44.1046,44.4221,451592.0
2023-03-16 12:30:00,44.79,45.1,44.6,45.05,527076.0,44.432,44.7395,44.2435,44.6899,527076.0
2023-03-16 13:00:00,45.05,45.13,44.78,44.98,613952.0,44.6899,44.7693,44.4221,44.6205,613952.0
2023-03-16 13:30:00,44.98,45.03,44.76,44.94,251411.0,44.6205,44.6701,44.4022,44.5808,251411.0
2023-03-16 14:00:00,44.92,45.0,44.76,45.0,225646.0,44.5609,44.6403,44.4022,44.6403,225646.0
2023-03-16 14:30:00,45.0,45.15,44.76,45.13,358560.0,44.6403,44.7891,44.4022,44.7693,358560.0
2023-03-16 15:00:00,45.13,45.44,45.09,45.41,377344.0,44.7693,45.0768,44.7296,45.047,377344.0
2023-03-16 15:30:00,45.4,45.42,45.15,45.33,1006188.0,45.0371,45.057,44.7891,44.9677,1006188.0
2023-03-17 09:30:00,45.32,45.69,45.19,45.58,798675.0,44.9578,45.3248,44.8288,45.2157,798675.0
2023-03-17 10:00:00,45.61,46.02,45.04,45.15,856433.0,45.2454,45.6522,44.68,44.7891,856433.0
2023-03-17 10:30:00,45.16,45.27,44.57,44.85,802442.0,44.799,44.9082,44.2137,44.4915,802442.0
2023-03-17 11:00:00,44.82,45.01,44.41,44.57,394224.0,44.4617,44.6502,44.055,44.2137,394224.0
2023-03-17 11:30:00,44.57,44.77,44.32,44.64,222123.0,44.2137,44.4121,43.9657,44.2832,222123.0
2023-03-17 12:00:00,44.63,44.9,44.58,44.82,192787.0,44.2733,44.5411,44.2237,44.4617,192787.0
2023-03-17 12:30:00,44.84,45.11,44.64,44.8,251996.0,44.4816,44.7494,44.2832,44.4419,251996.0
2023-03-17 13:00:00,44.82,45.21,44.79,45.02,220055.0,44.4617,44.8486,44.432,44.6601,220055.0
2023-03-17 13:30:00,45.02,45.18,44.85,45.1,166342.0,44.6601,44.8189,44.4915,44.7395,166342.0
2023-03-17 14:00:00,45.11,45.25,44.58,44.62,233186.0,44.7494,44.8883,44.2237,44.2633,233186.0
2023-03-17 14:30:00,44.6,44.77,44.42,44.7,216368.0,44.2435,44.4121,44.0649,44.3427,216368.0
2023-03-17 15:00:00,44.69,45.02,44.57,44.98,521401.0,44.3328,44.6601,44.2137,44.6205,521401.0
2023-03-17 15:30:00,44.98,45.01,44.69,44.89,583869.0,44.6205,44.6502,44.3328,44.5312,583869.0
2023-03-20 09:30:00,44.72,44.76,44.05,44.27,763566.0,44.3625,44.4022,43.6979,43.9161,763566.0
2023-03-20 10:00:00,44.28,44.64,44.23,44.58,289262.0,43.9261,44.2832,43.8765,44.2237,289262.0
2023-03-20 10:30:00,44.58,44.91,44.44,44.88,234262.0,44.2237,44.551,44.0848,44.5213,234262.0
2023-03-20 11:00:00,44.89,45.21,44.82,45.2,266723.0,44.5312,44.8486,44.4617,44.8387,266723.0
2023-03-20 11:30:00,45.2,45.23,44.65,44.66,156302.0,44.8387,44.8685,44.2931,44.303,156302.0
2023-03-20 12:00:00,44.66,44.73,44.3,44.57,180747.0,44.303,44.3725,43.9459,44.2137,180747.0
2023-03-20 12:30:00,44.57,44.88,44.51,44.83,112613.0,44.2137,44.5213,44.1542,44.4717,112613.0
2023-03-20 13:00:00,44.81,45.01,44.78,44.92,137676.0,44.4518,44.6502,44.4221,44.5609,137676.0
2023-03-20 13:30:00,44.92,45.05,44.84,44.98,126791.0,44.5609,44.6899,44.4816,44.6205,126791.0
2023-03-20 14:00:00,45.01,45.1,44.84,45.0,128894.0,44.6502,44.7395,44.4816,44.6403,128894.0
2023-03-20 14:30:00,45.01,45.14,44.78,44.98,239213.0,44.6502,44.7792,44.4221,44.6205,239213.0
2023-03-20 15:00:00,44.98,45.07,44.86,44.98,148063.0,44.6205,44.7097,44.5014,44.6205,148063.0
2023-03-20 15:30:00,44.97,45.3,44.94,45.19,662542.0,44.6105,44.9379,44.5808,44.8288,662542.0
2023-03-21 09:30:00,45.78,46.08,45.71,46.05,568253.0,45.4141,45.7117,45.3446,45.6819,568253.0
2023-03-21 10:00:00,46.08,46.21,45.49,45.6,430829.0,45.7117,45.8406,45.1264,45.2355,430829.0
2023-03-21 10:30:00,45.6,45.69,45.35,45.47,129426.0,45.2355,45.3248,44.9875,45.1066,129426.0
2023-03-21 11:00:00,45.47,45.8,45.43,45.65,156694.0,45.1066,45.4339,45.0669,45.2851,156694.0
2023-03-21 11:30:00,45.65,45.75,45.34,45.48,228616.0,45.2851,45.3843,44.9776,45.1165,228616.0
2023-03-21 12:00:00,45.45,45.75,45.43,45.72,119698.0,45.0867,45.3843,45.0669,45.3546,119698.0
2023-03-21 12:30:00,45.74,45.87,45.64,45.8,114467.0,45.3744,45.5034,45.2752,45.4339,114467.0
2023-03-21 13:00:00,45.82,46.0,45.75,45.98,92820.0,45.4538,45.6323,45.3843,45.6125,92820.0
2023-03-21 13:30:00,45.99,46.08,45.84,45.85,132969.0,45.6224,45.7117,45.4736,45.4835,132969.0
2023-03-21 14:00:00,45.83,46.04,45.81,46.0,74662.0,45.4637,45.672,45.4438,45.6323,74662.0
2023-03-21 14:30:00,46.02,46.28,46.01,46.23,152320.0,45.6522,45.9101,45.6422,45.8605,152320.0
2023-03-21 15:00:00,46.23,46.41,46.22,46.37,217344.0,45.8605,46.039,45.8506,45.9994,217344.0
2023-03-21 15:30:00,46.37,46.63,46.3,46.48,596674.0,45.9994,46.2573,45.9299,46.1085,596674.0
2023-03-22 09:30:00,46.47,46.63,46.31,46.54,251408.0,46.0986,46.2573,45.9398,46.168,251408.0
2023-03-22 10:00:00,46.54,46.95,46.41,46.9,598480.0,46.168,46.5747,46.039,46.5251,598480.0
2023-03-22 10:30:00,46.9,46.93,46.67,46.77,159764.0,46.5251,46.5549,46.297,46.3962,159764.0
2023-03-22 11:00:00,46.75,46.84,46.57,46.8,95449.0,46.3763,46.4656,46.1978,46.4259,95449.0
2023-03-22 11:30:00,46.8,46.98,46.79,46.89,88951.0,46.4259,46.6045,46.416,46.5152,88951.0
2023-03-22 12:00:00,46.9,46.9,46.48,46.54,149088.0,46.5251,46.5251,46.1085,46.168,149088.0
2023-03-22 12:30:00,46.54,46.63,46.5,46.6,56962.0,46.168,46.2573,46.1283,46.2275,56962.0
2023-03-22 13:00:00,46.6,46.72,46.45,46.71,83402.0,46.2275,46.3466,46.0787,46.3366,83402.0
2023-03-22 13:30:00,46.71,46.88,46.71,46.85,84311.0,46.3366,46.5053,46.3366,46.4755,84311.0
2023-03-22 14:00:00,46.86,47.72,46.8,47.28,767091.0,46.4854,47.3386,46.4259,46.9021,767091.0
2023-03-22 14:30:00,47.29,47.96,46.48,46.81,1123465.0,46.912,47.5766,46.1085,46.4358,1123465.0
2023-03-22 15:00:00,46.81,47.29,46.08,47.04,990050.0,46.4358,46.912,45.7117,46.664,990050.0
2023-03-22 15:30:00,47.04,47.09,45.18,45.21,1268776.0,46.664,46.7136,44.8189,44.8486,1268776.0
2023-03-23 09:30:00,46.31,46.62,46.28,46.58,423139.0,45.9398,46.2474,45.9101,46.2077,423139.0
2023-03-23 10:00:00,46.63,47.05,46.57,46.89,304440.0,46.2573,46.6739,46.1978,46.5152,304440.0
2023-03-23 10:30:00,46.88,47.4,46.81,47.32,1280696.0,46.5053,47.0211,46.4358,46.9418,1280696.0
2023-03-23 11:00:00,47.35,47.57,47.15,47.18,289614.0,46.9715,47.1898,46.7731,46.8029,289614.0
2023-03-23 11:30:00,47.19,47.42,47.13,47.26,134718.0,46.8128,47.041,46.7533,46.8822,134718.0
2023-03-23 12:00:00,47.26,47.36,47.04,47.23,107676.0,46.8822,46.9814,46.664,46.8525,107676.0
2023-03-23 12:30:00,47.27,47.3,46.98,47.05,119730.0,46.8922,46.9219,46.6045,46.6739,119730.0
2023-03-23 13:00:00,47.04,47.18,46.63,46.78,291274.0,46.664,46.8029,46.2573,46.4061,291274.0
2023-03-23 13:30:00,46.78,46.99,46.55,46.58,193560.0,46.4061,46.6144,46.1779,46.2077,193560.0
2023-03-23 14:00:00,46.6,46.72,46.03,46.04,232164.0,46.2275,46.3466,45.6621,45.672,232164.0
2023-03-23 14:30:00,46.02,46.16,45.48,45.97,730500.0,45.6522,45.791,45.1165,45.6026,730500.0
2023-03-23 15:00:00,45.97,46.48,45.47,45.91,766051.0,45.6026,46.1085,45.1066,45.543,766051.0
2023-03-23 15:30:00,45.91,46.74,45.76,46.28,925645.0,45.543,46.3664,45.3942,45.9101,925645.0
2023-03-24 09:30:00,46.13,46.27,45.5,46.1,532159.0,45.7613,45.9002,45.1363,45.7315,532159.0
2023-03-24 10:00:00,46.14,46.25,45.65,46.11,420280.0,45.7712,45.8803,45.2851,45.7414,420280.0
2023-03-24 10:30:00,46.14,46.24,45.76,45.98,245037.0,45.7712,45.8704,45.3942,45.6125,245037.0
2023-03-24 11:00:00,45.96,46.06,45.43,45.6,253071.0,45.5926,45.6918,45.0669,45.2355,253071.0
2023-03-24 11:30:00,45.59,46.2,45.49,46.15,276998.0,45.2256,45.8307,45.1264,45.7811,276998.0
2023-03-24 12:00:00,46.17,46.34,45.62,45.73,254364.0,45.801,45.9696,45.2554,45.3645,254364.0
2023-03-24 12:30:00,45.82,46.1,45.73,45.96,128443.0,45.4538,45.7315,45.3645,45.5926,128443.0
2023-03-24 13:00:00,46.02,46.18,45.84,46.06,155545.0,45.6522,45.8109,45.4736,45.6918,155545.0
2023-03-24 13:30:00,46.12,46.28,45.92,46.03,248584.0,45.7514,45.9101,45.553,45.6621,248584.0
2023-03-24 14:00:00,46.06,46.27,45.99,46.17,170122.0,45.6918,45.9002,45.6224,45.801,170122.0
2023-03-24 14:30:00,46.15,46.42,46.15,46.32,239501.0,45.7811,46.049,45.7811,45.9498,239501.0
2023-03-24 15:00:00,46.33,46.63,46.19,46.55,277247.0,45.9597,46.2573,45.8208,46.1779,277247.0
2023-03-24 15:30:00,46.56,46.64,46.28,46.62,292260.0,46.1878,46.2672,45.9101,46.2474,292260.0
2023-03-27 09:30:00,46.81,47.14,46.56,46.91,415488.0,46.4358,46.7632,46.1878,46.535,415488.0
2023-03-27 10:00:00,46.94,47.02,46.63,46.68,367931.0,46.5648,46.6442,46.2573,46.3069,367931.0
2023-03-27 10:30:00,46.65,46.65,46.37,46.39,230522.0,46.2771,46.2771,45.9994,46.0192,230522.0
2023-03-27 11:00:00,46.41,46.43,46.12,46.3,177244.0,46.039,46.0589,45.7514,45.9299,177244.0
2023-03-27 11:30:00,46.28,46.34,45.77,45.79,307421.0,45.9101,45.9696,45.4042,45.424,307421.0
2023-03-27 12:00:00,45.8,46.08,45.7,46.06,237737.0,45.4339,45.7117,45.3347,45.6918,237737.0
2023-03-27 12:30:00,46.07,46.07,45.72,45.88,104800.0,45.7018,45.7018,45.3546,45.5133,104800.0
2023-03-27 13:00:00,45.89,46.02,45.73,45.98,100650.0,45.5232,45.6522,45.3645,45.6125,100650.0
2023-03-27 13:30:00,46.0,46.19,45.97,46.01,114094.0,45.6323,45.8208,45.6026,45.6422,114094.0
2023-03-27 14:00:00,46.02,46.27,45.88,46.19,166070.0,45.6522,45.9002,45.5133,45.8208,166070.0
2023-03-27 14:30:00,46.19,46.38,46.19,46.37,107194.0,45.8208,46.0093,45.8208,45.9994,107194.0
2023-03-27 15:00:00,46.37,46.45,46.18,46.24,134422.0,45.9994,46.0787,45.8109,45.8704,134422.0
2023-03-27 15:30:00,46.25,46.28,45.78,45.93,632364.0,45.8803,45.9101,45.4141,45.5629,632364.0
2023-03-28 09:30:00,45.8,45.8,45.12,45.21,383341.0,45.4339,45.4339,44.7593,44.8486,383341.0
2023-03-28 10:00:00,45.19,45.46,45.05,45.27,224946.0,44.8288,45.0966,44.6899,44.9082,224946.0
2023-03-28 10:30:00,45.3,45.3,44.88,44.93,194425.0,44.9379,44.9379,44.5213,44.5709,194425.0
2023-03-28 11:00:00,44.93,45.33,44.92,45.27,223374.0,44.5709,44.9677,44.5609,44.9082,223374.0
2023-03-28 11:30:00,45.27,45.39,45.23,45.33,90211.0,44.9082,45.0272,44.8685,44.9677,90211.0
2023-03-28 12:00:00,45.33,45.36,45.04,45.09,101124.0,44.9677,44.9974,44.68,44.7296,101124.0
2023-03-28 12:30:00,45.06,45.17,44.97,45.08,82723.0,44.6998,44.809,44.6105,44.7197,82723.0
2023-03-28 13:00:00,45.12,45.18,45.03,45.13,94472.0,44.7593,44.8189,44.6701,44.7693,94472.0
2023-03-28 13:30:00,45.13,45.19,44.77,44.8,164228.0,44.7693,44.8288,44.4121,44.4419,164228.0
2023-03-28 14:00:00,44.78,45.04,44.78,45.0,103747.0,44.4221,44.68,44.4221,44.6403,103747.0
2023-03-28 14:30:00,45.0,45.17,44.92,45.11,109279.0,44.6403,44.809,44.5609,44.7494,109279.0
2023-03-28 15:00:00,45.12,45.26,45.1,45.15,208200.0,44.7593,44.8982,44.7395,44.7891,208200.0
2023-03-28 15:30:00,45.13,45.48,45.07,45.47,324729.0,44.7693,45.1165,44.7097,45.1066,324729.0
2023-03-29 09:30:00,46.57,46.85,46.54,46.77,605039.0,46.1978,46.4755,46.168,46.3962,605039.0
2023-03-29 10:00:00,46.79,46.88,46.53,46.59,261131.0,46.416,46.5053,46.1581,46.2176,261131.0
2023-03-29 10:30:00,46.6,46.61,46.33,46.37,141483.0,46.2275,46.2374,45.9597,45.9994,141483.0
2023-03-29 11:00:00,46.37,46.65,46.37,46.64,167515.0,45.9994,46.2771,45.9994,46.2672,167515.0
2023-03-29 11:30:00,46.65,46.78,46.63,46.77,162179.0,46.2771,46.4061,46.2573,46.3962,162179.0
2023-03-29 12:00:00,46.78,46.87,46.65,46.81,111957.0,46.4061,46.4954,46.2771,46.4358,111957.0
2023-03-29 12:30:00,46.81,46.86,46.59,46.62,103778.0,46.4358,46.4854,46.2176,46.2474,103778.0
2023-03-29 13:00:00,46.63,46.92,46.59,46.91,159930.0,46.2573,46.545,46.2176,46.535,159930.0
2023-03-29 13:30:00,46.89,46.9,46.64,46.71,116974.0,46.5152,46.5251,46.2672,46.3366,116974.0
2023-03-29 14:00:00,46.71,46.8,46.62,46.8,88149.0,46.3366,46.4259,46.2474,46.4259,88149.0
2023-03-29 14:30:00,46.8,47.03,46.77,47.0,232752.0,46.4259,46.6541,46.3962,46.6243,232752.0
2023-03-29 15:00:00,47.02,47.24,46.9,47.23,313780.0,46.6442,46.8624,46.5251,46.8525,313780.0
2023-03-29 15:30:00,47.22,47.31,47.03,47.13,489142.0,46.8426,46.9318,46.6541,46.7533,489142.0
2023-03-30 09:30:00,47.86,47.95,47.65,47.95,453597.0,47.4774,47.5667,47.2691,47.5667,453597.0
2023-03-30 10:00:00,47.95,48.11,47.58,48.05,412051.0,47.5667,47.7255,47.1997,47.6659,412051.0
2023-03-30 10:30:00,48.04,48.15,47.85,47.98,170534.0,47.656,47.7651,47.4675,47.5965,170534.0
2023-03-30 11:00:00,47.98,48.17,47.91,47.95,110835.0,47.5965,47.785,47.527,47.5667,110835.0
2023-03-30 11:30:00,47.92,47.99,47.82,47.91,137049.0,47.537,47.6064,47.4378,47.527,137049.0
2023-03-30 12:00:00,47.92,47.96,47.75,47.86,100024.0,47.537,47.5766,47.3683,47.4774,100024.0
2023-03-30 12:30:00,47.83,47.86,47.64,47.72,208789.0,47.4477,47.4774,47.2592,47.3386,208789.0
2023-03-30 13:00:00,47.72,47.85,47.67,47.71,114355.0,47.3386,47.4675,47.289,47.3286,114355.0
2023-03-30 13:30:00,47.68,47.69,47.45,47.6,257349.0,47.2989,47.3088,47.0707,47.2195,257349.0
2023-03-30 14:00:00,47.6,47.85,47.57,47.83,153959.0,47.2195,47.4675,47.1898,47.4477,153959.0
2023-03-30 14:30:00,47.83,47.94,47.78,47.86,242013.0,47.4477,47.5568,47.3981,47.4774,242013.0
2023-03-30 15:00:00,47.85,47.98,47.78,47.96,214738.0,47.4675,47.5965,47.3981,47.5766,214738.0
2023-03-30 15:30:00,47.97,48.04,47.9,47.99,1154972.0,47.5866,47.656,47.5171,47.6064,1154972.0
2023-03-31 09:30:00,48.04,48.49,47.97,48.4,459488.0,47.656,48.1024,47.5866,48.0131,459488.0
2023-03-31 10:00:00,48.42,48.55,48.34,48.45,397679.0,48.033,48.1619,47.9536,48.0627,397679.0
2023-03-31 10:30:00,48.44,48.74,48.43,48.65,138576.0,48.0528,48.3504,48.0429,48.2611,138576.0
2023-03-31 11:00:00,48.67,48.82,48.59,48.74,135278.0,48.281,48.4298,48.2016,48.3504,135278.0
2023-03-31 11:30:00,48.75,48.92,48.7,48.92,90485.0,48.3603,48.529,48.3107,48.529,90485.0
2023-03-31 12:00:00,48.91,49.09,48.88,49.09,158678.0,48.5191,48.6976,48.4893,48.6976,158678.0
2023-03-31 12:30:00,49.08,49.11,49.01,49.02,106761.0,48.6877,48.7175,48.6183,48.6282,106761.0
2023-03-31 13:00:00,49.02,49.09,48.92,48.98,161643.0,48.6282,48.6976,48.529,48.5885,161643.0
2023-03-31 13:30:00,48.99,49.05,48.88,49.05,71782.0,48.5984,48.6579,48.4893,48.6579,71782.0
2023-03-31 14:00:00,49.03,49.19,49.0,49.06,94787.0,48.6381,48.7968,48.6083,48.6679,94787.0
2023-03-31 14:30:00,49.04,49.17,49.01,49.17,92255.0,48.648,48.777,48.6183,48.777,92255.0
2023-03-31 15:00:00,49.17,49.56,49.17,49.55,342925.0,48.777,49.1639,48.777,49.1539,342925.0
2023-03-31 15:30:00,49.54,49.63,49.22,49.56,752149.0,49.144,49.2333,48.8266,49.1639,752149.0
2023-04-03 09:30:00,48.89,49.27,48.81,49.01,407012.0,48.4992,48.8762,48.4199,48.6183,407012.0
2023-04-03 10:00:00,49.02,49.32,48.93,49.28,437063.0,48.6282,48.9258,48.5389,48.8861,437063.0
2023-04-03 10:30:00,49.29,49.32,48.66,48.66,466660.0,48.896,48.9258,48.2711,48.2711,466660.0
2023-04-03 11:00:00,48.66,48.76,48.48,48.71,193186.0,48.2711,48.3703,48.0925,48.3207,193186.0
2023-04-03 11:30:00,48.69,48.77,48.56,48.72,105551.0,48.3008,48.3802,48.1719,48.3306,105551.0
2023-04-03 12:00:00,48.73,48.88,48.67,48.74,62629.0,48.3405,48.4893,48.281,48.3504,62629.0
2023-04-03 12:30:00,48.74,48.79,48.61,48.63,41515.0,48.3504,48.4,48.2215,48.2413,41515.0
2023-04-03 13:00:00,48.6,48.67,48.51,48.53,121256.0,48.2115,48.281,48.1223,48.1421,121256.0
2023-04-03 13:30:00,48.53,48.69,48.5,48.63,888554.0,48.1421,48.3008,48.1123,48.2413,888554.0
2023-04-03 14:00:00,48.62,48.71,48.53,48.69,88887.0,48.2314,48.3207,48.1421,48.3008,88887.0
2023-04-03 14:30:00,48.7,49.02,48.68,49.01,161434.0,48.3107,48.6282,48.2909,48.6183,161434.0
2023-04-03 15:00:00,49.01,49.18,48.98,49.14,327041.0,48.6183,48.7869,48.5885,48.7472,327041.0
2023-04-03 15:30:00,49.15,49.4,49.12,49.33,343108.0,48.7571,49.0051,48.7274,48.9357,343108.0
2023-04-04 09:30:00,49.45,49.53,49.05,49.42,293508.0,49.0547,49.1341,48.6579,49.025,293508.0
2023-04-04 10:00:00,49.42,49.76,49.17,49.37,295681.0,49.025,49.3623,48.777,48.9754,295681.0
2023-04-04 10:30:00,49.38,49.56,49.22,49.33,190005.0,48.9853,49.1639,48.8266,48.9357,190005.0
2023-04-04 11:00:00,49.28,49.29,48.88,49.11,240288.0,48.8861,48.896,48.4893,48.7175,240288.0
2023-04-04 11:30:00,49.1,49.2,49.03,49.06,129116.0,48.7075,48.8067,48.6381,48.6679,129116.0
2023-04-04 12:00:00,49.04,49.11,48.72,48.96,163891.0,48.648,48.7175,48.3306,48.5687,163891.0
2023-04-04 12:30:00,48.95,49.05,48.87,48.98,144199.0,48.5587,48.6579,48.4794,48.5885,144199.0
2023-04-04 13:00:00,48.98,49.14,48.89,49.14,162029.0,48.5885,48.7472,48.4992,48.7472,162029.0
2023-04-04 13:30:00,49.11,49.19,48.99,49.03,118217.0,48.7175,48.7968,48.5984,48.6381,118217.0
2023-04-04 14:00:00,49.02,49.1,48.81,48.82,96253.0,48.6282,48.7075,48.4199,48.4298,96253.0
2023-04-04 14:30:00,48.8,48.94,48.69,48.75,107819.0,48.4099,48.5488,48.3008,48.3603,107819.0
2023-04-04 15:00:00,48.72,48.89,48.67,48.72,131040.0,48.3306,48.4992,48.281,48.3306,131040.0
2023-04-04 15:30:00,48.73,49.0,48.59,49.0,748716.0,48.3405,48.6083,48.2016,48.6083,748716.0
2023-04-05 09:30:00,48.65,48.71,48.25,48.37,439764.0,48.2611,48.3207,47.8643,47.9834,439764.0
2023-04-05 10:00:00,48.41,48.57,48.01,48.05,296323.0,48.0231,48.1818,47.6262,47.6659,296323.0
2023-04-05 10:30:00,48.01,48.12,47.56,47.57,390826.0,47.6262,47.7354,47.1798,47.1898,390826.0
2023-04-05 11:00:00,47.57,47.73,47.51,47.64,642458.0,47.1898,47.3485,47.1302,47.2592,642458.0
2023-04-05 11:30:00,47.65,47.84,47.61,47.73,267266.0,47.2691,47.4576,47.2294,47.3485,267266.0
2023-04-05 12:00:00,47.73,47.74,47.43,47.47,219875.0,47.3485,47.3584,47.0509,47.0906,219875.0
2023-04-05 12:30:00,47.47,47.59,47.4,47.53,158996.0,47.0906,47.2096,47.0211,47.1501,158996.0
2023-04-05 13:00:00,47.51,47.68,47.47,47.65,183424.0,47.1302,47.2989,47.0906,47.2691,183424.0
2023-04-05 13:30:00,47.64,47.81,47.63,47.78,144347.0,47.2592,47.4278,47.2493,47.3981,144347.0
2023-04-05 14:00:00,47.79,47.94,47.75,47.76,144987.0,47.408,47.5568,47.3683,47.3782,144987.0
2023-04-05 14:30:00,47.75,48.03,47.75,47.94,182847.0,47.3683,47.6461,47.3683,47.5568,182847.0
2023-04-05 15:00:00,47.93,47.93,47.67,47.78,171959.0,47.5469,47.5469,47.289,47.3981,171959.0
2023-04-05 15:30:00,47.78,48.05,47.77,47.96,538660.0,47.3981,47.6659,47.3882,47.5766,538660.0
2023-04-06 09:30:00,47.46,47.48,47.04,47.26,473059.0,47.0806,47.1005,46.664,46.8822,473059.0
2023-04-06 10:00:00,47.28,47.77,47.25,47.57,317088.0,46.9021,47.3882,46.8723,47.1898,317088.0
2023-04-06 10:30:00,47.6,47.74,47.44,47.54,195591.0,47.2195,47.3584,47.0608,47.16,195591.0
2023-04-06 11:00:00,47.54,47.97,47.51,47.92,328134.0,47.16,47.5866,47.1302,47.537,328134.0
2023-04-06 11:30:00,47.91,48.31,47.87,48.29,270055.0,47.527,47.9239,47.4874,47.904,270055.0
2023-04-06 12:00:00,48.29,48.5,48.29,48.4,382256.0,47.904,48.1123,47.904,48.0131,382256.0
2023-04-06 12:30:00,48.41,48.55,48.29,48.32,132775.0,48.0231,48.1619,47.904,47.9338,132775.0
2023-04-06 13:00:00,48.3,48.54,48.26,48.46,283051.0,47.9139,48.152,47.8743,48.0727,283051.0
2023-04-06 13:30:00,48.47,48.64,48.42,48.62,199446.0,48.0826,48.2512,48.033,48.2314,199446.0
2023-04-06 14:00:00,48.63,48.76,48.58,48.71,166388.0,48.2413,48.3703,48.1917,48.3207,166388.0
2023-04-06 14:30:00,48.71,48.76,48.59,48.6,111623.0,48.3207,48.3703,48.2016,48.2115,111623.0
2023-04-06 15:00:00,48.61,48.68,48.5,48.63,117006.0,48.2215,48.2909,48.1123,48.2413,117006.0
2023-04-06 15:30:00,48.65,48.72,48.54,48.63,298845.0,48.2611,48.3306,48.152,48.2413,298845.0
2023-04-10 09:30:00,47.69,47.72,47.13,47.27,679939.0,47.3088,47.3386,46.7533,46.8922,679939.0
2023-04-10 10:00:00,47.26,47.51,47.16,47.31,321634.0,46.8822,47.1302,46.783,46.9318,321634.0
2023-04-10 10:30:00,47.33,47.67,47.32,47.51,189868.0,46.9517,47.289,46.9418,47.1302,189868.0
2023-04-10 11:00:00,47.53,47.91,47.53,47.84,256454.0,47.1501,47.527,47.1501,47.4576,256454.0
2023-04-10 11:30:00,47.85,48.02,47.74,47.75,141917.0,47.4675,47.6362,47.3584,47.3683,141917.0
2023-04-10 12:00:00,47.74,47.75,47.47,47.71,155564.0,47.3584,47.3683,47.0906,47.3286,155564.0
2023-04-10 12:30:00,47.71,48.23,47.7,48.18,360029.0,47.3286,47.8445,47.3187,47.7949,360029.0
2023-04-10 13:00:00,48.21,48.35,48.17,48.35,50282.0,47.8247,47.9635,47.785,47.9635,50282.0
2023-04-10 13:30:00,48.35,48.36,48.16,48.27,95775.0,47.9635,47.9735,47.7751,47.8842,95775.0
2023-04-10 14:00:00,48.27,48.47,48.22,48.4,128539.0,47.8842,48.0826,47.8346,48.0131,128539.0
2023-04-10 14:30:00,48.4,48.52,48.27,48.51,91146.0,48.0131,48.1322,47.8842,48.1223,91146.0
2023-04-10 15:00:00,48.52,48.55,48.36,48.36,236883.0,48.1322,48.1619,47.9735,47.9735,236883.0
2023-04-10 15:30:00,48.36,48.56,48.34,48.56,188307.0,47.9735,48.1719,47.9536,48.1719,188307.0
2023-04-11 09:30:00,48.54,48.54,48.05,48.16,417711.0,48.152,48.152,47.6659,47.7751,417711.0
2023-04-11 10:00:00,48.17,48.24,47.87,48.13,200383.0,47.785,47.8544,47.4874,47.7453,200383.0
2023-04-11 10:30:00,48.14,48.15,47.79,47.84,103310.0,47.7552,47.7651,47.408,47.4576,103310.0
2023-04-11 11:00:00,47.83,48.06,47.77,47.94,155130.0,47.4477,47.6759,47.3882,47.5568,155130.0
2023-04-11 11:30:00,47.9,47.96,47.77,47.92,129164.0,47.5171,47.5766,47.3882,47.537,129164.0
2023-04-11 12:00:00,47.94,48.13,47.91,48.0,97698.0,47.5568,47.7453,47.527,47.6163,97698.0
2023-04-11 12:30:00,48.01,48.1,47.83,48.08,134970.0,47.6262,47.7155,47.4477,47.6957,134970.0
2023-04-11 13:00:00,48.09,48.11,47.95,48.11,63114.0,47.7056,47.7255,47.5667,47.7255,63114.0
2023-04-11 13:30:00,48.11,48.27,48.07,48.26,83914.0,47.7255,47.8842,47.6858,47.8743,83914.0
2023-04-11 14:00:00,48.26,48.29,48.13,48.29,64885.0,47.8743,47.904,47.7453,47.904,64885.0
2023-04-11 14:30:00,48.3,48.34,48.24,48.29,112533.0,47.9139,47.9536,47.8544,47.904,112533.0
2023-04-11 15:00:00,48.28,48.34,48.19,48.27,168462.0,47.8941,47.9536,47.8048,47.8842,168462.0
2023-04-11 15:30:00,48.27,48.28,47.81,47.91,542514.0,47.8842,47.8941,47.4278,47.527,542514.0
2023-04-12 09:30:00,48.52,48.69,47.63,47.87,860891.0,48.1322,48.3008,47.2493,47.4874,860891.0
2023-04-12 10:00:00,47.87,48.27,47.7,48.24,488156.0,47.4874,47.8842,47.3187,47.8544,488156.0
2023-04-12 10:30:00,48.25,48.32,47.42,47.45,283602.0,47.8643,47.9338,47.041,47.0707,283602.0
2023-04-12 11:00:00,47.45,47.58,47.2,47.55,197737.0,47.0707,47.1997,46.8227,47.1699,197737.0
2023-04-12 11:30:00,47.57,47.95,47.46,47.89,172578.0,47.1898,47.5667,47.0806,47.5072,172578.0
2023-04-12 12:00:00,47.9,48.04,47.85,47.94,215820.0,47.5171,47.656,47.4675,47.5568,215820.0
2023-04-12 12:30:00,47.95,48.02,47.84,48.01,110759.0,47.5667,47.6362,47.4576,47.6262,110759.0
2023-04-12 13:00:00,48.01,48.15,47.85,48.04,204996.0,47.6262,47.7651,47.4675,47.656,204996.0
2023-04-12 13:30:00,48.05,48.12,47.79,47.86,226966.0,47.6659,47.7354,47.408,47.4774,226966.0
2023-04-12 14:00:00,47.86,48.02,47.47,47.51,227812.0,47.4774,47.6362,47.0906,47.1302,227812.0
2023-04-12 14:30:00,47.49,47.5,47.25,47.38,274192.0,47.1104,47.1203,46.8723,47.0013,274192.0
2023-04-12 15:00:00,47.36,47.5,46.97,47.01,242448.0,46.9814,47.1203,46.5946,46.6342,242448.0
2023-04-12 15:30:00,47.01,47.26,46.93,47.05,313619.0,46.6342,46.8822,46.5549,46.6739,313619.0
2023-04-13 09:30:00,47.58,47.96,47.53,47.86,751515.0,47.1997,47.5766,47.1501,47.4774,751515.0
2023-04-13 10:00:00,47.87,48.37,47.77,48.31,503082.0,47.4874,47.9834,47.3882,47.9239,503082.0
2023-04-13 10:30:00,48.31,48.35,48.12,48.16,148249.0,47.9239,47.9635,47.7354,47.7751,148249.0
2023-04-13 11:00:00,48.18,48.39,48.17,48.32,187307.0,47.7949,48.0032,47.785,47.9338,187307.0
2023-04-13 11:30:00,48.31,48.42,48.17,48.39,119745.0,47.9239,48.033,47.785,48.0032,119745.0
2023-04-13 12:00:00,48.4,48.51,48.35,48.5,167431.0,48.0131,48.1223,47.9635,48.1123,167431.0
2023-04-13 12:30:00,48.5,48.51,48.38,48.46,50088.0,48.1123,48.1223,47.9933,48.0727,50088.0
2023-04-13 13:00:00,48.45,48.59,48.32,48.56,86362.0,48.0627,48.2016,47.9338,48.1719,86362.0
2023-04-13 13:30:00,48.57,48.78,48.52,48.77,139563.0,48.1818,48.3901,48.1322,48.3802,139563.0
2023-04-13 14:00:00,48.77,48.95,48.73,48.85,149528.0,48.3802,48.5587,48.3405,48.4595,149528.0
2023-04-13 14:30:00,48.86,48.91,48.78,48.87,149532.0,48.4695,48.5191,48.3901,48.4794,149532.0
2023-04-13 15:00:00,48.87,49.01,48.82,48.96,110556.0,48.4794,48.6183,48.4298,48.5687,110556.0
2023-04-13 15:30:00,48.95,49.02,48.81,48.9,385178.0,48.5587,48.6282,48.4199,48.5091,385178.0
2023-04-14 09:30:00,48.37,49.21,48.34,49.1,429056.0,47.9834,48.8167,47.9536,48.7075,429056.0
2023-04-14 10:00:00,49.04,49.24,48.34,48.41,392380.0,48.648,48.8464,47.9536,48.0231,392380.0
2023-04-14 10:30:00,48.41,48.5,48.21,48.4,210252.0,48.0231,48.1123,47.8247,48.0131,210252.0
2023-04-14 11:00:00,48.41,48.61,48.26,48.36,164685.0,48.0231,48.2215,47.8743,47.9735,164685.0
2023-04-14 11:30:00,48.35,48.4,48.18,48.3,105157.0,47.9635,48.0131,47.7949,47.9139,105157.0
2023-04-14 12:00:00,48.3,48.31,48.08,48.16,152908.0,47.9139,47.9239,47.6957,47.7751,152908.0
2023-04-14 12:30:00,48.15,48.15,47.79,47.87,220212.0,47.7651,47.7651,47.408,47.4874,220212.0
2023-04-14 13:00:00,47.87,48.19,47.84,48.02,141857.0,47.4874,47.8048,47.4576,47.6362,141857.0
2023-04-14 13:30:00,47.95,48.2,47.81,48.15,91217.0,47.5667,47.8147,47.4278,47.7651,91217.0
2023-04-14 14:00:00,48.16,48.5,48.06,48.49,135555.0,47.7751,48.1123,47.6759,48.1024,135555.0
2023-04-14 14:30:00,48.5,48.62,48.45,48.59,117735.0,48.1123,48.2314,48.0627,48.2016,117735.0
2023-04-14 15:00:00,48.59,48.6,48.21,48.53,295422.0,48.2016,48.2115,47.8247,48.1421,295422.0
2023-04-14 15:30:00,48.53,48.76,48.5,48.7,246756.0,48.1421,48.3703,48.1123,48.3107,246756.0
2023-04-17 09:30:00,48.57,48.87,48.41,48.55,343350.0,48.1818,48.4794,48.0231,48.1619,343350.0
2023-04-17 10:00:00,48.55,48.78,48.38,48.48,232767.0,48.1619,48.3901,47.9933,48.0925,232767.0
2023-04-17 10:30:00,48.47,48.55,48.18,48.38,325936.0,48.0826,48.1619,47.7949,47.9933,325936.0
2023-04-17 11:00:00,48.38,48.47,48.22,48.24,134055.0,47.9933,48.0826,47.8346,47.8544,134055.0
2023-04-17 11:30:00,48.23,48.23,48.01,48.13,199019.0,47.8445,47.8445,47.6262,47.7453,199019.0
2023-04-17 12:00:00,48.1,48.11,47.92,48.04,145756.0,47.7155,47.7255,47.537,47.656,145756.0
2023-04-17 12:30:00,48.05,48.18,48.02,48.16,88259.0,47.6659,47.7949,47.6362,47.7751,88259.0
2023-04-17 13:00:00,48.17,48.29,48.09,48.24,311433.0,47.785,47.904,47.7056,47.8544,311433.0
2023-04-17 13:30:00,48.24,48.31,48.05,48.08,60443.0,47.8544,47.9239,47.6659,47.6957,60443.0
2023-04-17 14:00:00,48.08,48.15,48.03,48.14,197565.0,47.6957,47.7651,47.6461,47.7552,197565.0
2023-04-17 14:30:00,48.13,48.43,48.13,48.41,144167.0,47.7453,48.0429,47.7453,48.0231,144167.0
2023-04-17 15:00:00,48.42,48.65,48.42,48.64,216723.0,48.033,48.2611,48.033,48.2512,216723.0
2023-04-17 15:30:00,48.64,48.76,48.56,48.75,513455.0,48.2512,48.3703,48.1719,48.3603,513455.0
2023-04-18 09:30:00,49.41,49.54,49.14,49.21,338983.0,49.0151,49.144,48.7472,48.8167,338983.0
2023-04-18 10:00:00,49.21,49.21,48.6,48.66,516710.0,48.8167,48.8167,48.2115,48.2711,516710.0
2023-04-18 10:30:00,48.66,48.8,48.52,48.66,395324.0,48.2711,48.4099,48.1322,48.2711,395324.0
2023-04-18 11:00:00,48.66,48.81,48.62,48.74,106987.0,48.2711,48.4199,48.2314,48.3504,106987.0
2023-04-18 11:30:00,48.73,48.81,48.48,48.6,125760.0,48.3405,48.4199,48.0925,48.2115,125760.0
2023-04-18 12:00:00,48.58,48.84,48.56,48.83,96243.0,48.1917,48.4496,48.1719,48.4397,96243.0
2023-04-18 12:30:00,48.84,48.85,48.6,48.67,161927.0,48.4496,48.4595,48.2115,48.281,161927.0
2023-04-18 13:00:00,48.67,48.79,48.61,48.61,119472.0,48.281,48.4,48.2215,48.2215,119472.0
2023-04-18 13:30:00,48.61,48.82,48.59,48.66,174986.0,48.2215,48.4298,48.2016,48.2711,174986.0
2023-04-18 14:00:00,48.66,48.79,48.56,48.75,152203.0,48.2711,48.4,48.1719,48.3603,152203.0
2023-04-18 14:30:00,48.75,48.78,48.38,48.54,142844.0,48.3603,48.3901,47.9933,48.152,142844.0
2023-04-18 15:00:00,48.54,48.74,48.53,48.64,102232.0,48.152,48.3504,48.1421,48.2512,102232.0
2023-04-18 15:30:00,48.64,48.84,48.6,48.75,304356.0,48.2512,48.4496,48.2115,48.3603,304356.0
2023-04-19 09:30:00,48.02,48.35,47.98,48.08,408627.0,47.6362,47.9635,47.5965,47.6957,408627.0
2023-04-19 10:00:00,48.07,48.31,48.07,48.22,266245.0,47.6858,47.9239,47.6858,47.8346,266245.0
2023-04-19 10:30:00,48.23,48.47,48.2,48.39,282744.0,47.8445,48.0826,47.8147,48.0032,282744.0
2023-04-19 11:00:00,48.42,48.58,48.4,48.46,245765.0,48.033,48.1917,48.0131,48.0727,245765.0
2023-04-19 11:30:00,48.47,48.69,48.39,48.64,251119.0,48.0826,48.3008,48.0032,48.2512,251119.0
2023-04-19 12:00:00,48.65,48.81,48.58,48.78,343628.0,48.2611,48.4199,48.1917,48.3901,343628.0
2023-04-19 12:30:00,48.8,48.89,48.77,48.79,199852.0,48.4099,48.4992,48.3802,48.4,199852.0
2023-04-19 13:00:00,48.78,48.92,48.74,48.9,239721.0,48.3901,48.529,48.3504,48.5091,239721.0
2023-04-19 13:30:00,48.91,48.92,48.77,48.89,128967.0,48.5191,48.529,48.3802,48.4992,128967.0
2023-04-19 14:00:00,48.9,49.03,48.78,48.87,180155.0,48.5091,48.6381,48.3901,48.4794,180155.0
2023-04-19 14:30:00,48.87,48.9,48.74,48.88,240616.0,48.4794,48.5091,48.3504,48.4893,240616.0
2023-04-19 15:00:00,48.89,48.96,48.82,48.86,135159.0,48.4992,48.5687,48.4298,48.4695,135159.0
2023-04-19 15:30:00,48.85,48.92,48.62,48.73,187981.0,48.4595,48.529,48.2314,48.3405,187981.0
2023-04-20 09:30:00,47.76,48.3,47.73,48.23,447194.0,47.3782,47.9139,47.3485,47.8445,447194.0
2023-04-20 10:00:00,48.24,48.5,48.19,48.36,405568.0,47.8544,48.1123,47.8048,47.9735,405568.0
2023-04-20 10:30:00,48.38,48.53,48.26,48.33,269035.0,47.9933,48.1421,47.8743,47.9437,269035.0
2023-04-20 11:00:00,48.34,48.36,48.07,48.29,316424.0,47.9536,47.9735,47.6858,47.904,316424.0
2023-04-20 11:30:00,48.28,48.48,48.16,48.4,225220.0,47.8941,48.0925,47.7751,48.0131,225220.0
2023-04-20 12:00:00,48.4,48.47,48.22,48.45,118728.0,48.0131,48.0826,47.8346,48.0627,118728.0
2023-04-20 12:30:00,48.45,48.67,48.42,48.67,255385.0,48.0627,48.281,48.033,48.281,255385.0
2023-04-20 13:00:00,48.67,48.85,48.61,48.79,327709.0,48.281,48.4595,48.2215,48.4,327709.0
2023-04-20 13:30:00,48.79,48.82,48.61,48.64,159501.0,48.4,48.4298,48.2215,48.2512,159501.0
2023-04-20 14:00:00,48.63,48.64,48.16,48.18,293544.0,48.2413,48.2512,47.7751,47.7949,293544.0
2023-04-20 14:30:00,48.17,48.21,47.88,48.05,434543.0,47.785,47.8247,47.4973,47.6659,434543.0
2023-04-20 15:00:00,48.05,48.1,47.54,47.57,620552.0,47.6659,47.7155,47.16,47.1898,620552.0
2023-04-20 15:30:00,47.57,47.98,47.57,47.95,715827.0,47.1898,47.5965,47.1898,47.5667,715827.0
2023-04-21 09:30:00,47.81,47.93,47.35,47.39,254443.0,47.4278,47.5469,46.9715,47.0112,254443.0
2023-04-21 10:00:00,47.38,47.98,47.27,47.84,342122.0,47.0013,47.5965,46.8922,47.4576,342122.0
2023-04-21 10:30:00,47.85,47.89,47.43,47.69,1292962.0,47.4675,47.5072,47.0509,47.3088,1292962.0
2023-04-21 11:00:00,47.72,47.92,47.69,47.84,249520.0,47.3386,47.537,47.3088,47.4576,249520.0
2023-04-21 11:30:00,47.87,48.09,47.75,48.0,199242.0,47.4874,47.7056,47.3683,47.6163,199242.0
2023-04-21 12:00:00,48.02,48.05,47.88,47.88,98398.0,47.6362,47.6659,47.4973,47.4973,98398.0
2023-04-21 12:30:00,47.89,47.98,47.81,47.94,92492.0,47.5072,47.5965,47.4278,47.5568,92492.0
2023-04-21 13:00:00,47.91,48.06,47.85,47.91,115423.0,47.527,47.6759,47.4675,47.527,115423.0
2023-04-21 13:30:00,47.93,48.16,47.93,48.12,211482.0,47.5469,47.7751,47.5469,47.7354,211482.0
2023-04-21 14:00:00,48.13,48.27,48.13,48.17,245416.0,47.7453,47.8842,47.7453,47.785,245416.0
2023-04-21 14:30:00,48.17,48.2,47.96,48.02,103859.0,47.785,47.8147,47.5766,47.6362,103859.0
2023-04-21 15:00:00,48.01,48.06,47.8,47.92,221034.0,47.6262,47.6759,47.4179,47.537,221034.0
2023-04-21 15:30:00,47.94,48.06,47.85,48.02,223196.0,47.5568,47.6759,47.4675,47.6362,223196.0
2023-04-24 09:30:00,47.95,48.36,47.79,48.12,411771.0,47.5667,47.9735,47.408,47.7354,411771.0
2023-04-24 10:00:00,48.11,48.14,47.88,48.05,220343.0,47.7255,47.7552,47.4973,47.6659,220343.0
2023-04-24 10:30:00,48.08,48.09,47.45,47.57,385922.0,47.6957,47.7056,47.0707,47.1898,385922.0
2023-04-24 11:00:00,47.57,47.61,47.36,47.37,119262.0,47.1898,47.2294,46.9814,46.9914,119262.0
2023-04-24 11:30:00,47.35,47.47,47.16,47.24,185446.0,46.9715,47.0906,46.783,46.8624,185446.0
2023-04-24 12:00:00,47.23,47.41,47.18,47.4,93667.0,46.8525,47.031,46.8029,47.0211,93667.0
2023-04-24 12:30:00,47.39,47.5,47.38,47.49,65352.0,47.0112,47.1203,47.0013,47.1104,65352.0
2023-04-24 13:00:00,47.49,47.56,47.41,47.52,79457.0,47.1104,47.1798,47.031,47.1402,79457.0
2023-04-24 13:30:00,47.53,47.76,47.51,47.73,74850.0,47.1501,47.3782,47.1302,47.3485,74850.0
2023-04-24 14:00:00,47.73,47.89,47.73,47.75,241334.0,47.3485,47.5072,47.3485,47.3683,241334.0
2023-04-24 14:30:00,47.75,47.78,47.61,47.78,140877.0,47.3683,47.3981,47.2294,47.3981,140877.0
2023-04-24 15:00:00,47.78,47.86,47.72,47.75,130337.0,47.3981,47.4774,47.3386,47.3683,130337.0
2023-04-24 15:30:00,47.76,47.86,47.68,47.82,270677.0,47.3782,47.4774,47.2989,47.4378,270677.0
2023-04-25 09:30:00,47.3,47.51,47.16,47.26,261126.0,46.9219,47.1302,46.783,46.8822,261126.0
2023-04-25 10:00:00,47.25,47.41,46.96,47.0,288157.0,46.8723,47.031,46.5846,46.6243,288157.0
2023-04-25 10:30:00,47.0,47.16,46.89,47.05,168970.0,46.6243,46.783,46.5152,46.6739,168970.0
2023-04-25 11:00:00,47.07,47.22,46.97,47.04,209733.0,46.6938,46.8426,46.5946,46.664,209733.0
2023-04-25 11:30:00,47.03,47.03,46.8,46.83,149719.0,46.6541,46.6541,46.4259,46.4557,149719.0
2023-04-25 12:00:00,46.82,46.84,46.7,46.74,121888.0,46.4458,46.4656,46.3267,46.3664,121888.0
2023-04-25 12:30:00,46.74,46.74,46.58,46.71,137442.0,46.3664,46.3664,46.2077,46.3366,137442.0
2023-04-25 13:00:00,46.72,46.85,46.35,46.54,812250.0,46.3466,46.4755,45.9795,46.168,812250.0
2023-04-25 13:30:00,46.53,46.55,46.34,46.39,697696.0,46.1581,46.1779,45.9696,46.0192,697696.0
2023-04-25 14:00:00,46.38,46.45,46.17,46.36,180139.0,46.0093,46.0787,45.801,45.9894,180139.0
2023-04-25 14:30:00,46.35,46.45,46.21,46.25,177224.0,45.9795,46.0787,45.8406,45.8803,177224.0
2023-04-25 15:00:00,46.23,46.41,46.21,46.25,119756.0,45.8605,46.039,45.8406,45.8803,119756.0
2023-04-25 15:30:00,46.25,46.36,45.98,46.01,585755.0,45.8803,45.9894,45.6125,45.6422,585755.0
2023-04-26 09:30:00,47.0,47.12,46.67,47.1,567922.0,46.6243,46.7434,46.297,46.7235,567922.0
2023-04-26 10:00:00,47.09,47.14,46.65,46.76,337396.0,46.7136,46.7632,46.2771,46.3862,337396.0
2023-04-26 10:30:00,46.8,47.02,46.78,46.96,210838.0,46.4259,46.6442,46.4061,46.5846,210838.0
2023-04-26 11:00:00,46.98,47.36,46.96,47.21,289439.0,46.6045,46.9814,46.5846,46.8326,289439.0
2023-04-26 11:30:00,47.22,47.32,47.16,47.28,167028.0,46.8426,46.9418,46.783,46.9021,167028.0
2023-04-26 12:00:00,47.29,47.47,47.26,47.33,256981.0,46.912,47.0906,46.8822,46.9517,256981.0
2023-04-26 12:30:00,47.32,47.32,47.0,47.02,94446.0,46.9418,46.9418,46.6243,46.6442,94446.0
2023-04-26 13:00:00,47.05,47.14,46.98,47.03,120115.0,46.6739,46.7632,46.6045,46.6541,120115.0
2023-04-26 13:30:00,47.04,47.08,46.71,46.81,83377.0,46.664,46.7037,46.3366,46.4358,83377.0
2023-04-26 14:00:00,46.82,46.84,46.64,46.83,142589.0,46.4458,46.4656,46.2672,46.4557,142589.0
2023-04-26 14:30:00,46.82,46.83,46.51,46.56,280180.0,46.4458,46.4557,46.1382,46.1878,280180.0
2023-04-26 15:00:00,46.57,46.63,46.44,46.59,282461.0,46.1978,46.2573,46.0688,46.2176,282461.0
2023-04-26 15:30:00,46.6,46.71,46.4,46.53,346202.0,46.2275,46.3366,46.0291,46.1581,346202.0
2023-04-27 09:30:00,47.68,47.83,47.49,47.58,484337.0,47.2989,47.4477,47.1104,47.1997,484337.0
2023-04-27 10:00:00,47.57,48.05,47.51,47.96,358867.0,47.1898,47.6659,47.1302,47.5766,358867.0
2023-04-27 10:30:00,47.97,48.24,47.93,48.01,338932.0,47.5866,47.8544,47.5469,47.6262,338932.0
2023-04-27 11:00:00,48.03,48.45,48.0,48.39,305675.0,47.6461,48.0627,47.6163,48.0032,305675.0
2023-04-27 11:30:00,48.38,48.45,48.31,48.36,175162.0,47.9933,48.0627,47.9239,47.9735,175162.0
2023-04-27 12:00:00,48.39,48.56,48.38,48.51,114062.0,48.0032,48.1719,47.9933,48.1223,114062.0
2023-04-27 12:30:00,48.53,48.65,48.5,48.64,114147.0,48.1421,48.2611,48.1123,48.2512,114147.0
2023-04-27 13:00:00,48.65,48.76,48.58,48.74,121055.0,48.2611,48.3703,48.1917,48.3504,121055.0
2023-04-27 13:30:00,48.74,48.97,48.73,48.85,1286872.0,48.3504,48.5786,48.3405,48.4595,1286872.0
2023-04-27 14:00:00,48.87,49.01,48.86,48.99,199740.0,48.4794,48.6183,48.4695,48.5984,199740.0
2023-04-27 14:30:00,48.98,49.11,48.93,49.1,246232.0,48.5885,48.7175,48.5389,48.7075,246232.0
2023-04-27 15:00:00,49.11,49.22,49.05,49.13,215990.0,48.7175,48.8266,48.6579,48.7373,215990.0
2023-04-27 15:30:00,49.12,49.2,49.01,49.08,1040362.0,48.7274,48.8067,48.6183,48.6877,1040362.0
2023-04-28 09:30:00,48.97,49.16,48.63,48.88,563014.0,48.5786,48.7671,48.2413,48.4893,563014.0
2023-04-28 10:00:00,48.9,49.52,48.77,49.51,618496.0,48.5091,49.1242,48.3802,49.1143,618496.0
2023-04-28 10:30:00,49.51,49.52,48.79,48.9,465630.0,49.1143,49.1242,48.4,48.5091,465630.0
2023-04-28 11:00:00,48.91,48.99,48.72,48.94,287823.0,48.5191,48.5984,48.3306,48.5488,287823.0
2023-04-28 11:30:00,48.95,49.26,48.94,49.25,114962.0,48.5587,48.8663,48.5488,48.8563,114962.0
2023-04-28 12:00:00,49.25,49.38,49.1,49.25,95790.0,48.8563,48.9853,48.7075,48.8563,95790.0
2023-04-28 12:30:00,49.26,49.47,49.1,49.46,93983.0,48.8663,49.0746,48.7075,49.0647,93983.0
2023-04-28 13:00:00,49.46,49.51,49.29,49.46,92843.0,49.0647,49.1143,48.896,49.0647,92843.0
2023-04-28 13:30:00,49.47,49.48,49.27,49.4,130814.0,49.0746,49.0845,48.8762,49.0051,130814.0
2023-04-28 14:00:00,49.41,49.53,49.3,49.41,82782.0,49.0151,49.1341,48.9059,49.0151,82782.0
2023-04-28 14:30:00,49.41,49.47,49.29,49.46,103966.0,49.0151,49.0746,48.896,49.0647,103966.0
2023-04-28 15:00:00,49.46,49.62,49.44,49.48,156166.0,49.0647,49.2234,49.0448,49.0845,156166.0
2023-04-28 15:30:00,49.48,49.75,49.38,49.73,393758.0,49.0845,49.3523,48.9853,49.3325,393758.0
2023-05-01 09:30:00,49.6,49.79,49.48,49.67,409613.0,49.2035,49.392,49.0845,49.273,409613.0
2023-05-01 10:00:00,49.66,49.71,49.43,49.49,247384.0,49.2631,49.3127,49.0349,49.0944,247384.0
2023-05-01 10:30:00,49.49,49.77,49.42,49.76,167301.0,49.0944,49.3722,49.025,49.3623,167301.0
2023-05-01 11:00:00,49.76,49.82,49.27,49.33,212898.0,49.3623,49.4218,48.8762,48.9357,212898.0
2023-05-01 11:30:00,49.33,49.55,49.31,49.54,100323.0,48.9357,49.1539,48.9159,49.144,100323.0
2023-05-01 12:00:00,49.55,49.74,49.54,49.74,77446.0,49.1539,49.3424,49.144,49.3424,77446.0
2023-05-01 12:30:00,49.73,49.95,49.73,49.92,160729.0,49.3325,49.5507,49.3325,49.521,160729.0
2023-05-01 13:00:00,49.92,50.0,49.88,49.89,140325.0,49.521,49.6003,49.4813,49.4912,140325.0
2023-05-01 13:30:00,49.9,50.04,49.86,49.95,103782.0,49.5011,49.64,49.4615,49.5507,103782.0
2023-05-01 14:00:00,49.94,49.97,49.73,49.77,84401.0,49.5408,49.5706,49.3325,49.3722,84401.0
2023-05-01 14:30:00,49.76,49.77,49.48,49.7,163891.0,49.3623,49.3722,49.0845,49.3027,163891.0
2023-05-01 15:00:00,49.72,49.72,49.56,49.62,105107.0,49.3226,49.3226,49.1639,49.2234,105107.0
2023-05-01 15:30:00,49.64,49.72,49.47,49.62,669048.0,49.2432,49.3226,49.0746,49.2234,669048.0
2023-05-02 09:30:00,49.59,49.68,49.34,49.49,332815.0,49.1936,49.2829,48.9456,49.0944,332815.0
2023-05-02 10:00:00,49.5,49.58,48.83,48.92,379987.0,49.1043,49.1837,48.4397,48.529,379987.0
2023-05-02 10:30:00,48.9,48.9,48.37,48.42,543770.0,48.5091,48.5091,47.9834,48.033,543770.0
2023-05-02 11:00:00,48.44,48.44,48.22,48.36,523360.0,48.0528,48.0528,47.8346,47.9735,523360.0
2023-05-02 11:30:00,48.36,48.55,48.18,48.29,480343.0,47.9735,48.1619,47.7949,47.904,480343.0
2023-05-02 12:00:00,48.29,48.51,48.22,48.5,134280.0,47.904,48.1223,47.8346,48.1123,134280.0
2023-05-02 12:30:00,48.51,48.69,48.5,48.65,149753.0,48.1223,48.3008,48.1123,48.2611,149753.0
2023-05-02 13:00:00,48.64,48.8,48.6,48.75,107387.0,48.2512,48.4099,48.2115,48.3603,107387.0
2023-05-02 13:30:00,48.76,49.01,48.71,48.89,150792.0,48.3703,48.6183,48.3207,48.4992,150792.0
2023-05-02 14:00:00,48.89,48.9,48.62,48.7,141949.0,48.4992,48.5091,48.2314,48.3107,141949.0
2023-05-02 14:30:00,48.69,48.9,48.65,48.89,71031.0,48.3008,48.5091,48.2611,48.4992,71031.0
2023-05-02 15:00:00,48.9,49.01,48.76,48.83,155641.0,48.5091,48.6183,48.3703,48.4397,155641.0
2023-05-02 15:30:00,48.85,48.86,48.63,48.73,362249.0,48.4595,48.4695,48.2413,48.3405,362249.0
2023-05-03 09:30:00,48.85,49.15,48.76,49.1,338356.0,48.4595,48.7571,48.3703,48.7075,338356.0
2023-05-03 10:00:00,49.08,49.15,48.8,48.81,146407.0,48.6877,48.7571,48.4099,48.4199,146407.0
2023-05-03 10:30:00,48.81,49.02,48.8,48.84,166277.0,48.4199,48.6282,48.4099,48.4496,166277.0
2023-05-03 11:00:00,48.85,48.87,48.69,48.75,123591.0,48.4595,48.4794,48.3008,48.3603,123591.0
2023-05-03 11:30:00,48.74,48.95,48.68,48.95,151865.0,48.3504,48.5587,48.2909,48.5587,151865.0
2023-05-03 12:00:00,48.94,48.95,48.76,48.94,324166.0,48.5488,48.5587,48.3703,48.5488,324166.0
2023-05-03 12:30:00,48.94,49.04,48.84,49.04,84285.0,48.5488,48.648,48.4496,48.648,84285.0
2023-05-03 13:00:00,49.04,49.09,48.88,49.05,157796.0,48.648,48.6976,48.4893,48.6579,157796.0
2023-05-03 13:30:00,49.06,49.08,48.95,49.02,98059.0,48.6679,48.6877,48.5587,48.6282,98059.0
2023-05-03 14:00:00,49.0,49.5,48.74,49.31,484426.0,48.6083,49.1043,48.3504,48.9159,484426.0
2023-05-03 14:30:00,49.35,49.66,48.63,49.19,945193.0,48.9555,49.2631,48.2413,48.7968,945193.0
2023-05-03 15:00:00,49.19,49.39,48.27,48.28,613482.0,48.7968,48.9952,47.8842,47.8941,613482.0
2023-05-03 15:30:00,48.26,48.34,48.06,48.1,671501.0,47.8743,47.9536,47.6759,47.7155,671501.0
2023-05-04 09:30:00,48.01,48.01,47.6,47.7,580624.0,47.6262,47.6262,47.2195,47.3187,580624.0
2023-05-04 10:00:00,47.7,47.87,47.44,47.47,238749.0,47.3187,47.4874,47.0608,47.0906,238749.0
2023-05-04 10:30:00,47.45,47.86,47.41,47.69,254878.0,47.0707,47.4774,47.031,47.3088,254878.0
2023-05-04 11:00:00,47.72,48.17,47.68,47.9,270010.0,47.3386,47.785,47.2989,47.5171,270010.0
2023-05-04 11:30:00,47.9,48.0,47.65,47.77,143570.0,47.5171,47.6163,47.2691,47.3882,143570.0
2023-05-04 12:00:00,47.76,47.95,47.63,47.95,128729.0,47.3782,47.5667,47.2493,47.5667,128729.0
2023-05-04 12:30:00,47.95,48.06,47.78,48.06,170659.0,47.5667,47.6759,47.3981,47.6759,170659.0
2023-05-04 13:00:00,48.07,48.29,47.98,48.18,210338.0,47.6858,47.904,47.5965,47.7949,210338.0
2023-05-04 13:30:00,48.18,48.34,48.05,48.19,267195.0,47.7949,47.9536,47.6659,47.8048,267195.0
2023-05-04 14:00:00,48.2,48.2,47.84,47.85,175850.0,47.8147,47.8147,47.4576,47.4675,175850.0
2023-05-04 14:30:00,47.82,47.94,47.7,47.83,175402.0,47.4378,47.5568,47.3187,47.4477,175402.0
2023-05-04 15:00:00,47.82,48.05,47.67,47.85,197724.0,47.4378,47.6659,47.289,47.4675,197724.0
2023-05-04 15:30:00,47.83,48.06,47.68,47.74,280614.0,47.4477,47.6759,47.2989,47.3584,280614.0
2023-05-05 09:30:00,48.4,48.8,48.3,48.79,697653.0,48.0131,48.4099,47.9139,48.4,697653.0
2023-05-05 10:00:00,48.8,49.15,48.8,49.09,392925.0,48.4099,48.7571,48.4099,48.6976,392925.0
2023-05-05 10:30:00,49.1,49.41,49.09,49.27,342320.0,48.7075,49.0151,48.6976,48.8762,342320.0
2023-05-05 11:00:00,49.28,49.38,49.16,49.37,170760.0,48.8861,48.9853,48.7671,48.9754,170760.0
2023-05-05 11:30:00,49.38,49.39,49.2,49.28,108569.0,48.9853,48.9952,48.8067,48.8861,108569.0
2023-05-05 12:00:00,49.28,49.3,49.15,49.19,78817.0,48.8861,48.9059,48.7571,48.7968,78817.0
2023-05-05 12:30:00,49.19,49.37,49.14,49.36,82424.0,48.7968,48.9754,48.7472,48.9655,82424.0
2023-05-05 13:00:00,49.36,49.48,49.34,49.47,100744.0,48.9655,49.0845,48.9456,49.0746,100744.0
2023-05-05 13:30:00,49.5,49.61,49.49,49.61,111618.0,49.1043,49.2135,49.0944,49.2135,111618.0
2023-05-05 14:00:00,49.61,49.75,49.55,49.73,73478.0,49.2135,49.3523,49.1539,49.3325,73478.0
2023-05-05 14:30:00,49.73,50.01,49.71,49.91,192276.0,49.3325,49.6103,49.3127,49.5111,192276.0
2023-05-05 15:00:00,49.92,49.96,49.74,49.87,176772.0,49.521,49.5607,49.3424,49.4714,176772.0
2023-05-05 15:30:00,49.86,49.9,49.67,49.75,349907.0,49.4615,49.5011,49.273,49.3523,349907.0
2023-05-08 09:30:00,49.58,49.65,49.3,49.36,366157.0,49.1837,49.2531,48.9059,48.9655,366157.0
2023-05-08 10:00:00,49.37,49.51,49.32,49.38,222828.0,48.9754,49.1143,48.9258,48.9853,222828.0
2023-05-08 10:30:00,49.38,49.57,49.25,49.5,128582.0,48.9853,49.1738,48.8563,49.1043,128582.0
2023-05-08 11:00:00,49.51,49.65,49.49,49.5,108464.0,49.1143,49.2531,49.0944,49.1043,108464.0
2023-05-08 11:30:00,49.5,49.75,49.44,49.74,234432.0,49.1043,49.3523,49.0448,49.3424,234432.0
2023-05-08 12:00:00,49.74,49.77,49.64,49.71,68140.0,49.3424,49.3722,49.2432,49.3127,68140.0
2023-05-08 12:30:00,49.71,49.79,49.65,49.78,89510.0,49.3127,49.392,49.2531,49.3821,89510.0
2023-05-08 13:00:00,49.79,49.9,49.72,49.88,164414.0,49.392,49.5011,49.3226,49.4813,164414.0
2023-05-08 13:30:00,49.89,50.0,49.89,49.94,112366.0,49.4912,49.6003,49.4912,49.5408,112366.0
2023-05-08 14:00:00,49.94,49.95,49.5,49.87,172543.0,49.5408,49.5507,49.1043,49.4714,172543.0
2023-05-08 14:30:00,49.89,50.09,49.88,50.04,150146.0,49.4912,49.6896,49.4813,49.64,150146.0
2023-05-08 15:00:00,50.05,50.07,49.86,49.91,99536.0,49.6499,49.6698,49.4615,49.5111,99536.0
2023-05-08 15:30:00,49.89,50.05,49.87,49.99,221837.0,49.4912,49.6499,49.4714,49.5904,221837.0
2023-05-09 09:30:00,49.45,49.68,49.41,49.66,398505.0,49.0547,49.2829,49.0151,49.2631,398505.0
2023-05-09 10:00:00,49.67,49.72,49.41,49.46,149594.0,49.273,49.3226,49.0151,49.0647,149594.0
2023-05-09 10:30:00,49.46,49.62,49.41,49.56,66625.0,49.0647,49.2234,49.0151,49.1639,66625.0
2023-05-09 11:00:00,49.55,49.58,49.32,49.41,103779.0,49.1539,49.1837,48.9258,49.0151,103779.0
2023-05-09 11:30:00,49.41,49.48,49.29,49.31,141101.0,49.0151,49.0845,48.896,48.9159,141101.0
2023-05-09 12:00:00,49.3,49.37,49.26,49.3,38588.0,48.9059,48.9754,48.8663,48.9059,38588.0
2023-05-09 12:30:00,49.31,49.5,49.31,49.48,86129.0,48.9159,49.1043,48.9159,49.0845,86129.0
2023-05-09 13:00:00,49.49,49.52,49.41,49.45,55749.0,49.0944,49.1242,49.0151,49.0547,55749.0
2023-05-09 13:30:00,49.45,49.49,49.37,49.48,30601.0,49.0547,49.0944,48.9754,49.0845,30601.0
2023-05-09 14:00:00,49.48,49.55,49.46,49.49,95684.0,49.0845,49.1539,49.0647,49.0944,95684.0
2023-05-09 14:30:00,49.51,49.51,49.31,49.4,79857.0,49.1143,49.1143,48.9159,49.0051,79857.0
2023-05-09 15:00:00,49.4,49.44,49.28,49.32,72257.0,49.0051,49.0448,48.8861,48.9258,72257.0
2023-05-09 15:30:00,49.31,49.41,49.24,49.33,631413.0,48.9159,49.0151,48.8464,48.9357,631413.0
2023-05-10 09:30:00,50.11,50.46,49.76,50.16,662790.0,49.7095,50.0567,49.3623,49.7591,662790.0
2023-05-10 10:00:00,50.17,50.58,50.12,50.3,588437.0,49.769,50.1757,49.7194,49.8979,588437.0
2023-05-10 10:30:00,50.33,50.43,49.59,49.73,329753.0,49.9277,50.0269,49.1936,49.3325,329753.0
2023-05-10 11:00:00,49.76,50.1,49.75,50.09,238990.0,49.3623,49.6995,49.3523,49.6896,238990.0
2023-05-10 11:30:00,50.12,50.28,50.07,50.08,191593.0,49.7194,49.8781,49.6698,49.6797,191593.0
2023-05-10 12:00:00,50.08,50.08,49.83,50.02,137850.0,49.6797,49.6797,49.4317,49.6202,137850.0
2023-05-10 12:30:00,50.02,50.11,49.77,49.84,104906.0,49.6202,49.7095,49.3722,49.4416,104906.0
2023-05-10 13:00:00,49.82,49.91,49.36,49.41,155083.0,49.4218,49.5111,48.9655,49.0151,155083.0
2023-05-10 13:30:00,49.39,49.71,49.32,49.67,190048.0,48.9952,49.3127,48.9258,49.273,190048.0
2023-05-10 14:00:00,49.67,50.06,49.67,49.96,192608.0,49.273,49.6599,49.273,49.5607,192608.0
2023-05-10 14:30:00,49.96,50.3,49.95,50.29,297029.0,49.5607,49.8979,49.5507,49.888,297029.0
2023-05-10 15:00:00,50.3,50.65,50.23,50.57,496637.0,49.8979,50.2451,49.8285,50.1658,496637.0
2023-05-10 15:30:00,50.55,50.68,50.35,50.4,451011.0,50.1459,50.2749,49.9475,49.9971,451011.0
2023-05-11 09:30:00,50.54,50.59,50.14,50.23,510616.0,50.136,50.1856,49.7392,49.8285,510616.0
2023-05-11 10:00:00,50.25,50.49,50.2,50.38,172876.0,49.8483,50.0864,49.7987,49.9773,172876.0
2023-05-11 10:30:00,50.37,50.49,50.06,50.48,255544.0,49.9674,50.0864,49.6599,50.0765,255544.0
2023-05-11 11:00:00,50.49,50.61,50.4,50.59,148551.0,50.0864,50.2055,49.9971,50.1856,148551.0
2023-05-11 11:30:00,50.61,50.72,50.49,50.67,107112.0,50.2055,50.3146,50.0864,50.265,107112.0
2023-05-11 12:00:00,50.66,50.76,50.5,50.64,180367.0,50.2551,50.3543,50.0963,50.2352,180367.0
2023-05-11 12:30:00,50.66,50.8,50.65,50.73,221337.0,50.2551,50.3939,50.2451,50.3245,221337.0
2023-05-11 13:00:00,50.74,50.76,50.56,50.58,115858.0,50.3344,50.3543,50.1559,50.1757,115858.0
2023-05-11 13:30:00,50.57,50.71,50.31,50.55,248541.0,50.1658,50.3047,49.9079,50.1459,248541.0
2023-05-11 14:00:00,50.57,50.63,50.5,50.62,87463.0,50.1658,50.2253,50.0963,50.2154,87463.0
2023-05-11 14:30:00,50.62,50.88,50.6,50.84,220805.0,50.2154,50.4733,50.1955,50.4336,220805.0
2023-05-11 15:00:00,50.84,50.87,50.69,50.77,130687.0,50.4336,50.4634,50.2848,50.3642,130687.0
2023-05-11 15:30:00,50.73,50.77,50.58,50.7,272984.0,50.3245,50.3642,50.1757,50.2947,272984.0
2023-05-12 09:30:00,50.85,51.01,50.65,50.71,215203.0,50.4435,50.6023,50.2451,50.3047,215203.0
2023-05-12 10:00:00,50.68,50.75,50.38,50.41,190190.0,50.2749,50.3443,49.9773,50.0071,190190.0
2023-05-12 10:30:00,50.39,50.44,50.22,50.29,135726.0,49.9872,50.0368,49.8186,49.888,135726.0
2023-05-12 11:00:00,50.33,50.54,50.17,50.21,132470.0,49.9277,50.136,49.769,49.8087,132470.0
2023-05-12 11:30:00,50.19,50.41,50.13,50.39,150212.0,49.7888,50.0071,49.7293,49.9872,150212.0
2023-05-12 12:00:00,50.39,50.4,49.99,50.01,211592.0,49.9872,49.9971,49.5904,49.6103,211592.0
2023-05-12 12:30:00,50.0,50.1,49.74,49.82,197043.0,49.6003,49.6995,49.3424,49.4218,197043.0
2023-05-12 13:00:00,49.8,50.14,49.76,50.02,211785.0,49.4019,49.7392,49.3623,49.6202,211785.0
2023-05-12 13:30:00,50.0,50.11,49.73,49.76,228205.0,49.6003,49.7095,49.3325,49.3623,228205.0
2023-05-12 14:00:00,49.73,49.88,49.69,49.78,246481.0,49.3325,49.4813,49.2928,49.3821,246481.0
2023-05-12 14:30:00,49.78,49.96,49.72,49.93,205532.0,49.3821,49.5607,49.3226,49.5309,205532.0
2023-05-12 15:00:00,49.93,50.06,49.89,50.05,224656.0,49.5309,49.6599,49.4912,49.6499,224656.0
2023-05-12 15:30:00,50.07,50.37,50.07,50.34,711914.0,49.6698,49.9674,49.6698,49.9376,711914.0
2023-05-15 09:30:00,50.48,50.56,50.17,50.17,287629.0,50.0765,50.1559,49.769,49.769,287629.0
2023-05-15 10:00:00,50.2,50.27,50.0,50.1,193939.0,49.7987,49.8682,49.6003,49.6995,193939.0
2023-05-15 10:30:00,50.1,50.43,50.08,50.26,258806.0,49.6995,50.0269,49.6797,49.8583,258806.0
2023-05-15 11:00:00,50.24,50.63,50.24,50.58,144680.0,49.8384,50.2253,49.8384,50.1757,144680.0
2023-05-15 11:30:00,50.58,50.72,50.49,50.71,150641.0,50.1757,50.3146,50.0864,50.3047,150641.0
2023-05-15 12:00:00,50.72,50.73,50.56,50.63,118634.0,50.3146,50.3245,50.1559,50.2253,118634.0
2023-05-15 12:30:00,50.62,50.76,50.54,50.76,89276.0,50.2154,50.3543,50.136,50.3543,89276.0
2023-05-15 13:00:00,50.76,50.95,50.69,50.7,221951.0,50.3543,50.5428,50.2848,50.2947,221951.0
2023-05-15 13:30:00,50.69,50.74,50.49,50.74,146527.0,50.2848,50.3344,50.0864,50.3344,146527.0
2023-05-15 14:00:00,50.75,50.82,50.71,50.74,111007.0,50.3443,50.4138,50.3047,50.3344,111007.0
2023-05-15 14:30:00,50.74,50.84,50.68,50.73,95384.0,50.3344,50.4336,50.2749,50.3245,95384.0
2023-05-15 15:00:00,50.73,50.82,50.69,50.81,74378.0,50.3245,50.4138,50.2848,50.4039,74378.0
2023-05-15 15:30:00,50.8,50.9,50.77,50.89,1292419.0,50.3939,50.4931,50.3642,50.4832,1292419.0
2023-05-16 09:30:00,50.63,51.23,50.63,51.01,480609.0,50.2253,50.8205,50.2253,50.6023,480609.0
2023-05-16 10:00:00,51.02,51.16,50.75,51.16,290932.0,50.6122,50.7511,50.3443,50.7511,290932.0
2023-05-16 10:30:00,51.16,51.36,50.96,51.26,326633.0,50.7511,50.9495,50.5527,50.8503,326633.0
2023-05-16 11:00:00,51.26,51.39,51.18,51.38,166638.0,50.8503,50.9792,50.7709,50.9693,166638.0
2023-05-16 11:30:00,51.4,51.47,51.13,51.44,185059.0,50.9892,51.0586,50.7213,51.0288,185059.0
2023-05-16 12:00:00,51.44,51.48,51.32,51.42,115391.0,51.0288,51.0685,50.9098,51.009,115391.0
2023-05-16 12:30:00,51.42,51.52,51.35,51.47,184764.0,51.009,51.1082,50.9396,51.0586,184764.0
2023-05-16 13:00:00,51.48,51.52,51.3,51.33,102880.0,51.0685,51.1082,50.89,50.9197,102880.0
2023-05-16 13:30:00,51.32,51.45,51.29,51.45,64374.0,50.9098,51.0388,50.88,51.0388,64374.0
2023-05-16 14:00:00,51.45,51.48,51.23,51.29,123093.0,51.0388,51.0685,50.8205,50.88,123093.0
2023-05-16 14:30:00,51.29,51.43,51.17,51.38,75617.0,50.88,51.0189,50.761,50.9693,75617.0
2023-05-16 15:00:00,51.38,51.42,51.26,51.4,92065.0,50.9693,51.009,50.8503,50.9892,92065.0
2023-05-16 15:30:00,51.38,51.4,50.97,50.97,275286.0,50.9693,50.9892,50.5626,50.5626,275286.0
2023-05-17 09:30:00,51.29,51.4,50.93,50.97,530702.0,50.88,50.9892,50.5229,50.5626,530702.0
2023-05-17 10:00:00,50.97,51.28,50.95,51.23,249085.0,50.5626,50.8701,50.5428,50.8205,249085.0
2023-05-17 10:30:00,51.24,51.42,51.23,51.39,115881.0,50.8304,51.009,50.8205,50.9792,115881.0
2023-05-17 11:00:00,51.39,51.58,51.16,51.4,211210.0,50.9792,51.1677,50.7511,50.9892,211210.0
2023-05-17 11:30:00,51.4,51.57,51.35,51.52,113764.0,50.9892,51.1578,50.9396,51.1082,113764.0
2023-05-17 12:00:00,51.53,51.53,51.41,51.52,117384.0,51.1181,51.1181,50.9991,51.1082,117384.0
2023-05-17 12:30:00,51.52,51.98,51.52,51.92,369818.0,51.1082,51.5645,51.1082,51.505,369818.0
2023-05-17 13:00:00,51.92,52.22,51.91,52.21,244339.0,51.505,51.8026,51.4951,51.7927,244339.0
2023-05-17 13:30:00,52.21,52.39,52.16,52.38,291735.0,51.7927,51.9712,51.7431,51.9613,291735.0
2023-05-17 14:00:00,52.38,52.38,52.21,52.27,189139.0,51.9613,51.9613,51.7927,51.8522,189139.0
2023-05-17 14:30:00,52.27,52.29,52.07,52.08,216465.0,51.8522,51.872,51.6538,51.6637,216465.0
2023-05-17 15:00:00,52.09,52.34,52.02,52.16,260181.0,51.6736,51.9216,51.6042,51.7431,260181.0
2023-05-17 15:30:00,52.15,52.34,52.1,52.23,452552.0,51.7332,51.9216,51.6836,51.8125,452552.0
2023-05-18 09:30:00,52.32,52.79,52.31,52.75,417636.0,51.9018,52.368,51.8919,52.3284,417636.0
2023-05-18 10:00:00,52.78,53.24,52.66,53.22,271422.0,52.3581,52.8144,52.2391,52.7946,271422.0
2023-05-18 10:30:00,53.23,53.36,53.11,53.3,251728.0,52.8045,52.9335,52.6855,52.874,251728.0
2023-05-18 11:00:00,53.31,53.62,53.29,53.57,241030.0,52.8839,53.1914,52.864,53.1418,241030.0
2023-05-18 11:30:00,53.58,53.84,53.52,53.61,337023.0,53.1517,53.4096,53.0922,53.1815,337023.0
2023-05-18 12:00:00,53.6,53.61,53.23,53.29,311599.0,53.1716,53.1815,52.8045,52.864,311599.0
2023-05-18 12:30:00,53.3,53.41,53.24,53.36,173134.0,52.874,52.9831,52.8144,52.9335,173134.0
2023-05-18 13:00:00,53.36,53.71,53.36,53.41,313268.0,52.9335,53.2807,52.9335,52.9831,313268.0
2023-05-18 13:30:00,53.41,53.54,53.15,53.18,109737.0,52.9831,53.112,52.7252,52.7549,109737.0
2023-05-18 14:00:00,53.17,53.39,53.09,53.33,130978.0,52.745,52.9632,52.6656,52.9037,130978.0
2023-05-18 14:30:00,53.34,53.56,53.34,53.53,114507.0,52.9136,53.1319,52.9136,53.1021,114507.0
2023-05-18 15:00:00,53.55,53.84,53.46,53.77,225329.0,53.122,53.4096,53.0327,53.3402,225329.0
2023-05-18 15:30:00,53.79,54.19,53.75,54.11,936946.0,53.36,53.7569,53.3204,53.6775,936946.0
2023-05-19 09:30:00,54.18,54.41,54.02,54.15,578829.0,53.7469,53.9751,53.5882,53.7172,578829.0
2023-05-19 10:00:00,54.14,54.28,53.89,54.16,293110.0,53.7073,53.8461,53.4593,53.7271,293110.0
2023-05-19 10:30:00,54.17,54.24,53.9,54.03,253202.0,53.737,53.8065,53.4692,53.5981,253202.0
2023-05-19 11:00:00,54.04,54.17,53.84,53.84,260885.0,53.6081,53.737,53.4096,53.4096,260885.0
2023-05-19 11:30:00,53.82,54.06,53.58,53.88,370737.0,53.3898,53.6279,53.1517,53.4493,370737.0
2023-05-19 12:00:00,53.88,53.99,53.67,53.79,184522.0,53.4493,53.5585,53.241,53.36,184522.0
2023-05-19 12:30:00,53.77,53.88,53.57,53.79,133472.0,53.3402,53.4493,53.1418,53.36,133472.0
2023-05-19 13:00:00,53.82,53.98,53.75,53.93,74474.0,53.3898,53.5485,53.3204,53.4989,74474.0
2023-05-19 13:30:00,53.95,53.95,53.72,53.72,166633.0,53.5188,53.5188,53.2906,53.2906,166633.0
2023-05-19 14:00:00,53.71,53.78,53.52,53.62,162391.0,53.2807,53.3501,53.0922,53.1914,162391.0
2023-05-19 14:30:00,53.62,53.81,53.55,53.8,403633.0,53.1914,53.3799,53.122,53.37,403633.0
2023-05-19 15:00:00,53.78,53.85,53.67,53.71,154605.0,53.3501,53.4196,53.241,53.2807,154605.0
2023-05-19 15:30:00,53.71,53.91,53.69,53.85,325546.0,53.2807,53.4791,53.2608,53.4196,325546.0
2023-05-22 09:30:00,53.78,54.54,53.77,54.41,650751.0,53.3501,54.1041,53.3402,53.9751,650751.0
2023-05-22 10:00:00,54.4,54.48,53.89,54.22,472589.0,53.9652,54.0445,53.4593,53.7866,472589.0
2023-05-22 10:30:00,54.22,54.3,54.02,54.24,123038.0,53.7866,53.866,53.5882,53.8065,123038.0
2023-05-22 11:00:00,54.27,54.38,54.21,54.29,108863.0,53.8362,53.9453,53.7767,53.8561,108863.0
2023-05-22 11:30:00,54.27,54.34,54.04,54.14,70315.0,53.8362,53.9057,53.6081,53.7073,70315.0
2023-05-22 12:00:00,54.15,54.27,54.05,54.06,80234.0,53.7172,53.8362,53.618,53.6279,80234.0
2023-05-22 12:30:00,54.05,54.16,53.98,54.16,53683.0,53.618,53.7271,53.5485,53.7271,53683.0
2023-05-22 13:00:00,54.17,54.25,53.96,54.23,217889.0,53.737,53.8164,53.5287,53.7965,217889.0
2023-05-22 13:30:00,54.23,54.36,54.21,54.22,95355.0,53.7965,53.9255,53.7767,53.7866,95355.0
2023-05-22 14:00:00,54.21,54.35,54.19,54.34,76358.0,53.7767,53.9156,53.7569,53.9057,76358.0
2023-05-22 14:30:00,54.35,54.51,54.27,54.36,139464.0,53.9156,54.0743,53.8362,53.9255,139464.0
2023-05-22 15:00:00,54.38,54.39,54.15,54.22,103046.0,53.9453,53.9553,53.7172,53.7866,103046.0
2023-05-22 15:30:00,54.22,54.24,54.07,54.22,697970.0,53.7866,53.8065,53.6378,53.7866,697970.0
2023-05-23 09:30:00,53.67,54.0,53.59,53.91,307681.0,53.241,53.5684,53.1616,53.4791,307681.0
2023-05-23 10:00:00,53.93,54.02,53.73,53.85,160501.0,53.4989,53.5882,53.3005,53.4196,160501.0
2023-05-23 10:30:00,53.82,53.91,53.67,53.75,120423.0,53.3898,53.4791,53.241,53.3204,120423.0
2023-05-23 11:00:00,53.77,53.96,53.76,53.94,90868.0,53.3402,53.5287,53.3303,53.5089,90868.0
2023-05-23 11:30:00,53.92,53.98,53.8,53.87,98787.0,53.489,53.5485,53.37,53.4394,98787.0
2023-05-23 12:00:00,53.89,53.93,53.66,53.66,107970.0,53.4593,53.4989,53.2311,53.2311,107970.0
2023-05-23 12:30:00,53.66,53.7,53.23,53.35,203645.0,53.2311,53.2708,52.8045,52.9236,203645.0
2023-05-23 13:00:00,53.37,53.55,53.29,53.31,126267.0,52.9434,53.122,52.864,52.8839,126267.0
2023-05-23 13:30:00,53.29,53.35,53.15,53.21,174636.0,52.864,52.9236,52.7252,52.7847,174636.0
2023-05-23 14:00:00,53.2,53.33,52.72,52.88,307957.0,52.7748,52.9037,52.2986,52.4573,307957.0
2023-05-23 14:30:00,52.87,53.01,52.78,52.96,97865.0,52.4474,52.5863,52.3581,52.5367,97865.0
2023-05-23 15:00:00,52.95,53.0,52.71,52.94,214871.0,52.5268,52.5764,52.2887,52.5168,214871.0
2023-05-23 15:30:00,52.93,53.08,52.81,52.83,288078.0,52.5069,52.6557,52.3879,52.4077,288078.0
2023-05-24 09:30:00,52.2,52.45,52.04,52.2,613471.0,51.7828,52.0308,51.624,51.7828,613471.0
2023-05-24 10:00:00,52.2,52.25,51.77,51.82,314722.0,51.7828,51.8324,51.3562,51.4058,314722.0
2023-05-24 10:30:00,51.81,51.92,51.66,51.73,189354.0,51.3959,51.505,51.2471,51.3165,189354.0
2023-05-24 11:00:00,51.73,52.14,51.62,51.99,241285.0,51.3165,51.7232,51.2074,51.5744,241285.0
2023-05-24 11:30:00,52.01,52.06,51.77,51.85,257265.0,51.5943,51.6439,51.3562,51.4356,257265.0
2023-05-24 12:00:00,51.86,52.06,51.7,51.76,104678.0,51.4455,51.6439,51.2868,51.3463,104678.0
2023-05-24 12:30:00,51.75,51.92,51.71,51.87,95678.0,51.3364,51.505,51.2967,51.4554,95678.0
2023-05-24 13:00:00,51.89,51.99,51.71,51.9,176685.0,51.4752,51.5744,51.2967,51.4852,176685.0
2023-05-24 13:30:00,51.9,52.22,51.9,52.14,208624.0,51.4852,51.8026,51.4852,51.7232,208624.0
2023-05-24 14:00:00,52.16,52.24,51.91,51.95,153288.0,51.7431,51.8224,51.4951,51.5348,153288.0
2023-05-24 14:30:00,51.94,52.11,51.9,51.95,157619.0,51.5248,51.6935,51.4852,51.5348,157619.0
2023-05-24 15:00:00,51.97,52.53,51.89,52.49,175141.0,51.5546,52.1101,51.4752,52.0704,175141.0
2023-05-24 15:30:00,52.51,52.68,52.19,52.28,620204.0,52.0903,52.2589,51.7728,51.8621,620204.0
2023-05-25 09:30:00,54.61,54.69,53.82,54.01,1096532.0,54.1735,54.2529,53.3898,53.5783,1096532.0
2023-05-25 10:00:00,54.03,54.26,53.84,54.08,278583.0,53.5981,53.8263,53.4096,53.6477,278583.0
2023-05-25 10:30:00,54.11,54.47,53.96,54.45,317741.0,53.6775,54.0346,53.5287,54.0148,317741.0
2023-05-25 11:00:00,54.48,54.85,54.41,54.68,308215.0,54.0445,54.4116,53.9751,54.2429,308215.0
2023-05-25 11:30:00,54.68,54.71,54.36,54.51,210061.0,54.2429,54.2727,53.9255,54.0743,210061.0
2023-05-25 12:00:00,54.53,54.98,54.53,54.91,245796.0,54.0941,54.5405,54.0941,54.4711,245796.0
2023-05-25 12:30:00,54.92,54.95,54.71,54.76,200433.0,54.481,54.5108,54.2727,54.3223,200433.0
2023-05-25 13:00:00,54.77,54.91,54.72,54.88,89494.0,54.3322,54.4711,54.2826,54.4413,89494.0
2023-05-25 13:30:00,54.89,54.98,54.79,54.89,132363.0,54.4513,54.5405,54.3521,54.4513,132363.0
2023-05-25 14:00:00,54.9,55.19,54.83,54.92,242978.0,54.4612,54.7489,54.3917,54.481,242978.0
2023-05-25 14:30:00,54.92,54.94,54.52,54.58,164586.0,54.481,54.5009,54.0842,54.1437,164586.0
2023-05-25 15:00:00,54.57,55.08,54.57,55.04,179898.0,54.1338,54.6397,54.1338,54.6001,179898.0
2023-05-25 15:30:00,55.05,55.14,54.76,54.78,407293.0,54.61,54.6993,54.3223,54.3421,407293.0
2023-05-26 09:30:00,55.14,55.94,55.09,55.87,443891.0,54.6993,55.4929,54.6497,55.4234,443891.0
2023-05-26 10:00:00,55.91,56.57,55.87,56.55,425079.0,55.4631,56.1178,55.4234,56.098,425079.0
2023-05-26 10:30:00,56.57,57.08,56.48,56.98,455838.0,56.1178,56.6238,56.0285,56.5246,455838.0
2023-05-26 11:00:00,56.98,57.07,56.69,56.9,356126.0,56.5246,56.6138,56.2369,56.4452,356126.0
2023-05-26 11:30:00,56.9,57.32,56.9,57.21,297343.0,56.4452,56.8618,56.4452,56.7527,297343.0
2023-05-26 12:00:00,57.21,57.37,57.16,57.32,334390.0,56.7527,56.9114,56.7031,56.8618,334390.0
2023-05-26 12:30:00,57.36,57.53,57.28,57.48,220405.0,56.9015,57.0702,56.8222,57.0206,220405.0
2023-05-26 13:00:00,57.48,57.59,57.41,57.47,134598.0,57.0206,57.1297,56.9511,57.0106,134598.0
2023-05-26 13:30:00,57.47,57.52,57.34,57.46,100101.0,57.0106,57.0602,56.8817,57.0007,100101.0
2023-05-26 14:00:00,57.47,57.56,57.28,57.51,122802.0,57.0106,57.0999,56.8222,57.0503,122802.0
2023-05-26 14:30:00,57.53,57.72,57.47,57.61,122065.0,57.0702,57.2586,57.0106,57.1495,122065.0
2023-05-26 15:00:00,57.62,57.85,57.6,57.68,244100.0,57.1594,57.3876,57.1396,57.219,244100.0
2023-05-26 15:30:00,57.68,57.73,57.52,57.58,890464.0,57.219,57.2686,57.0602,57.1198,890464.0
2023-05-30 09:30:00,59.01,59.39,58.34,58.47,1308298.0,58.5383,58.9153,57.8737,58.0026,1308298.0
2023-05-30 10:00:00,58.4,58.7,58.12,58.34,395800.0,57.9332,58.2308,57.6554,57.8737,395800.0
2023-05-30 10:30:00,58.34,58.67,58.25,58.57,238571.0,57.8737,58.201,57.7844,58.1018,238571.0
2023-05-30 11:00:00,58.52,58.76,58.27,58.55,306365.0,58.0522,58.2903,57.8042,58.082,306365.0
2023-05-30 11:30:00,58.57,58.79,58.51,58.61,150751.0,58.1018,58.3201,58.0423,58.1415,150751.0
2023-05-30 12:00:00,58.58,58.6,58.21,58.24,169860.0,58.1118,58.1316,57.7447,57.7745,169860.0
2023-05-30 12:30:00,58.22,58.5,58.07,58.48,171570.0,57.7546,58.0324,57.6058,58.0126,171570.0
2023-05-30 13:00:00,58.48,58.48,57.98,58.04,112439.0,58.0126,58.0126,57.5166,57.5761,112439.0
2023-05-30 13:30:00,58.01,58.09,57.68,57.73,157691.0,57.5463,57.6257,57.219,57.2686,157691.0
2023-05-30 14:00:00,57.72,58.18,57.62,58.17,194712.0,57.2586,57.715,57.1594,57.705,194712.0
2023-05-30 14:30:00,58.15,58.47,58.14,58.3,304667.0,57.6852,58.0026,57.6753,57.834,304667.0
2023-05-30 15:00:00,58.3,58.35,58.12,58.25,155401.0,57.834,57.8836,57.6554,57.7844,155401.0
2023-05-30 15:30:00,58.25,58.34,57.89,58.07,292263.0,57.7844,57.8737,57.4273,57.6058,292263.0
2023-05-31 09:30:00,57.53,58.22,57.51,57.96,658723.0,57.0702,57.7546,57.0503,57.4967,658723.0
2023-05-31 10:00:00,57.94,58.06,57.11,57.28,332993.0,57.4769,57.5959,56.6535,56.8222,332993.0
2023-05-31 10:30:00,57.29,57.59,57.21,57.4,230028.0,56.8321,57.1297,56.7527,56.9412,230028.0
2023-05-31 11:00:00,57.41,57.43,57.04,57.06,126688.0,56.9511,56.971,56.5841,56.6039,126688.0
2023-05-31 11:30:00,57.06,57.35,56.94,57.23,163907.0,56.6039,56.8916,56.4849,56.7726,163907.0
2023-05-31 12:00:00,57.24,57.38,57.03,57.03,109177.0,56.7825,56.9214,56.5742,56.5742,109177.0
2023-05-31 12:30:00,57.04,57.22,56.94,57.14,162717.0,56.5841,56.7626,56.4849,56.6833,162717.0
2023-05-31 13:00:00,57.16,57.46,57.09,57.45,129097.0,56.7031,57.0007,56.6337,56.9908,129097.0
2023-05-31 13:30:00,57.47,57.82,57.46,57.68,227794.0,57.0106,57.3578,57.0007,57.219,227794.0
2023-05-31 14:00:00,57.69,57.79,57.55,57.72,136443.0,57.2289,57.3281,57.09,57.2586,136443.0
2023-05-31 14:30:00,57.7,57.73,57.38,57.53,169403.0,57.2388,57.2686,56.9214,57.0702,169403.0
2023-05-31 15:00:00,57.53,57.54,57.28,57.46,111989.0,57.0702,57.0801,56.8222,57.0007,111989.0
2023-05-31 15:30:00,57.47,57.76,57.25,57.31,1176776.0,57.0106,57.2983,56.7924,56.8519,1176776.0
2023-06-01 09:30:00,57.29,57.52,56.95,57.42,441832.0,56.8321,57.0602,56.4948,56.961,441832.0
2023-06-01 10:00:00,57.43,57.66,57.13,57.36,300819.0,56.971,57.1991,56.6734,56.9015,300819.0
2023-06-01 10:30:00,57.36,58.0,57.26,57.79,373028.0,56.9015,57.5364,56.8023,57.3281,373028.0
2023-06-01 11:00:00,57.81,58.16,57.71,58.0,156044.0,57.3479,57.6951,57.2487,57.5364,156044.0
2023-06-01 11:30:00,58.01,58.33,57.98,58.32,235448.0,57.5463,57.8638,57.5166,57.8538,235448.0
2023-06-01 12:00:00,58.33,58.65,58.33,58.58,219504.0,57.8638,58.1812,57.8638,58.1118,219504.0
2023-06-01 12:30:00,58.59,58.66,58.49,58.61,84514.0,58.1217,58.1911,58.0225,58.1415,84514.0
2023-06-01 13:00:00,58.64,58.72,58.51,58.56,159239.0,58.1713,58.2506,58.0423,58.0919,159239.0
2023-06-01 13:30:00,58.58,58.83,58.5,58.81,78749.0,58.1118,58.3598,58.0324,58.3399,78749.0
2023-06-01 14:00:00,58.83,58.93,58.74,58.84,135096.0,58.3598,58.459,58.2705,58.3697,135096.0
2023-06-01 14:30:00,58.86,59.02,58.77,58.97,132292.0,58.3895,58.5482,58.3002,58.4986,132292.0
2023-06-01 15:00:00,58.97,59.15,58.77,58.79,113690.0,58.4986,58.6772,58.3002,58.3201,113690.0
2023-06-01 15:30:00,58.79,58.83,58.41,58.73,393074.0,58.3201,58.3598,57.9431,58.2606,393074.0
2023-06-02 09:30:00,59.31,59.98,58.76,58.8,1067229.0,58.8359,59.5006,58.2903,58.33,1067229.0
2023-06-02 10:00:00,58.82,59.27,58.71,59.14,380590.0,58.3498,58.7962,58.2407,58.6673,380590.0
2023-06-02 10:30:00,59.16,59.69,58.99,59.66,289769.0,58.6871,59.2129,58.5185,59.1831,289769.0
2023-06-02 11:00:00,59.67,59.81,59.55,59.67,257688.0,59.193,59.3319,59.074,59.193,257688.0
2023-06-02 11:30:00,59.68,59.75,59.45,59.64,176271.0,59.203,59.2724,58.9748,59.1633,176271.0
2023-06-02 12:00:00,59.66,59.69,59.39,59.54,152871.0,59.1831,59.2129,58.9153,59.0641,152871.0
2023-06-02 12:30:00,59.54,59.83,59.49,59.72,124037.0,59.0641,59.3518,59.0145,59.2427,124037.0
2023-06-02 13:00:00,59.71,59.81,59.6,59.76,123055.0,59.2327,59.3319,59.1236,59.2823,123055.0
2023-06-02 13:30:00,59.77,59.77,59.58,59.65,102000.0,59.2923,59.2923,59.1038,59.1732,102000.0
2023-06-02 14:00:00,59.66,59.71,59.4,59.54,131752.0,59.1831,59.2327,58.9252,59.0641,131752.0
2023-06-02 14:30:00,59.55,59.74,59.53,59.65,100044.0,59.074,59.2625,59.0542,59.1732,100044.0
2023-06-02 15:00:00,59.68,59.77,59.57,59.57,125029.0,59.203,59.2923,59.0938,59.0938,125029.0
2023-06-02 15:30:00,59.57,59.68,59.49,59.59,752969.0,59.0938,59.203,59.0145,59.1137,752969.0
2023-06-05 09:30:00,59.52,60.18,59.5,59.8,519129.0,59.0442,59.699,59.0244,59.322,519129.0
2023-06-05 10:00:00,59.77,60.09,59.7,59.84,238966.0,59.2923,59.6097,59.2228,59.3617,238966.0
2023-06-05 10:30:00,59.8,60.34,59.76,60.28,164341.0,59.322,59.8577,59.2823,59.7982,164341.0
2023-06-05 11:00:00,60.31,60.39,60.12,60.38,94500.0,59.8279,59.9073,59.6395,59.8974,94500.0
2023-06-05 11:30:00,60.35,60.48,60.32,60.34,99849.0,59.8676,59.9966,59.8379,59.8577,99849.0
2023-06-05 12:00:00,60.33,60.51,60.17,60.4,108965.0,59.8478,60.0263,59.6891,59.9172,108965.0
2023-06-05 12:30:00,60.41,60.5,60.33,60.5,52146.0,59.9271,60.0164,59.8478,60.0164,52146.0
2023-06-05 13:00:00,60.49,60.53,60.14,60.19,160729.0,60.0065,60.0462,59.6593,59.7089,160729.0
2023-06-05 13:30:00,60.18,60.24,59.85,60.02,99327.0,59.699,59.7585,59.3716,59.5403,99327.0
2023-06-05 14:00:00,60.03,60.07,59.78,59.9,167702.0,59.5502,59.5899,59.3022,59.4212,167702.0
2023-06-05 14:30:00,59.89,59.89,59.32,59.82,465085.0,59.4113,59.4113,58.8458,59.3419,465085.0
2023-06-05 15:00:00,59.83,59.87,59.31,59.7,309233.0,59.3518,59.3915,58.8359,59.2228,309233.0
2023-06-05 15:30:00,59.65,59.82,59.62,59.66,530797.0,59.1732,59.3419,59.1434,59.1831,530797.0
2023-06-06 09:30:00,59.44,59.47,58.98,59.33,306087.0,58.9649,58.9946,58.5086,58.8558,306087.0
2023-06-06 10:00:00,59.34,59.61,59.19,59.51,206279.0,58.8657,59.1335,58.7169,59.0343,206279.0
2023-06-06 10:30:00,59.51,59.82,59.45,59.71,148826.0,59.0343,59.3419,58.9748,59.2327,148826.0
2023-06-06 11:00:00,59.72,59.78,59.28,59.46,162783.0,59.2427,59.3022,58.8062,58.9847,162783.0
2023-06-06 11:30:00,59.46,59.89,59.45,59.87,517761.0,58.9847,59.4113,58.9748,59.3915,517761.0
2023-06-06 12:00:00,59.88,59.96,59.64,59.71,98031.0,59.4014,59.4807,59.1633,59.2327,98031.0
2023-06-06 12:30:00,59.7,59.76,59.18,59.21,113263.0,59.2228,59.2823,58.707,58.7367,113263.0
2023-06-06 13:00:00,59.22,59.61,59.2,59.54,141059.0,58.7466,59.1335,58.7268,59.0641,141059.0
2023-06-06 13:30:00,59.54,59.6,59.28,59.37,83691.0,59.0641,59.1236,58.8062,58.8954,83691.0
2023-06-06 14:00:00,59.38,59.56,59.31,59.56,159851.0,58.9054,59.0839,58.8359,59.0839,159851.0
2023-06-06 14:30:00,59.56,59.67,59.46,59.63,71755.0,59.0839,59.193,58.9847,59.1534,71755.0
2023-06-06 15:00:00,59.68,59.8,59.66,59.68,81014.0,59.203,59.322,59.1831,59.203,81014.0
2023-06-06 15:30:00,59.69,59.77,59.45,59.63,356184.0,59.2129,59.2923,58.9748,59.1534,356184.0
2023-06-07 09:30:00,59.72,60.38,59.72,60.03,424989.0,59.2427,59.8974,59.2427,59.5502,424989.0
2023-06-07 10:00:00,60.03,60.08,59.24,59.39,374555.0,59.5502,59.5998,58.7665,58.9153,374555.0
2023-06-07 10:30:00,59.36,59.45,58.54,58.75,295876.0,58.8855,58.9748,58.0721,58.2804,295876.0
2023-06-07 11:00:00,58.72,58.93,58.57,58.86,170097.0,58.2506,58.459,58.1018,58.3895,170097.0
2023-06-07 11:30:00,58.85,59.03,58.37,58.41,158784.0,58.3796,58.5582,57.9034,57.9431,158784.0
2023-06-07 12:00:00,58.4,58.61,57.95,58.04,220236.0,57.9332,58.1415,57.4868,57.5761,220236.0
2023-06-07 12:30:00,58.05,58.37,58.01,58.05,141618.0,57.586,57.9034,57.5463,57.586,141618.0
2023-06-07 13:00:00,58.07,58.22,57.74,57.92,307175.0,57.6058,57.7546,57.2785,57.457,307175.0
2023-06-07 13:30:00,57.9,58.0,57.67,57.94,243923.0,57.4372,57.5364,57.209,57.4769,243923.0
2023-06-07 14:00:00,57.96,58.22,57.91,58.03,148984.0,57.4967,57.7546,57.4471,57.5662,148984.0
2023-06-07 14:30:00,58.02,58.04,57.67,57.92,165141.0,57.5562,57.5761,57.209,57.457,165141.0
2023-06-07 15:00:00,57.91,58.0,57.65,57.79,219411.0,57.4471,57.5364,57.1892,57.3281,219411.0
2023-06-07 15:30:00,57.77,57.85,57.38,57.59,729820.0,57.3082,57.3876,56.9214,57.1297,729820.0
2023-06-08 09:30:00,57.67,58.13,57.59,57.98,357591.0,57.209,57.6654,57.1297,57.5166,357591.0
2023-06-08 10:00:00,58.0,58.34,57.9,58.26,192787.0,57.5364,57.8737,57.4372,57.7943,192787.0
2023-06-08 10:30:00,58.28,58.63,58.14,58.62,245867.0,57.8142,58.1614,57.6753,58.1514,245867.0
2023-06-08 11:00:00,58.63,58.91,58.6,58.89,262410.0,58.1614,58.4391,58.1316,58.4193,262410.0
2023-06-08 11:30:00,58.9,59.07,58.8,58.93,131679.0,58.4292,58.5978,58.33,58.459,131679.0
2023-06-08 12:00:00,58.92,59.14,58.79,59.13,158527.0,58.449,58.6673,58.3201,58.6574,158527.0
2023-06-08 12:30:00,59.11,59.12,58.74,58.8,95184.0,58.6375,58.6474,58.2705,58.33,95184.0
2023-06-08 13:00:00,58.82,58.89,58.59,58.66,91078.0,58.3498,58.4193,58.1217,58.1911,91078.0
2023-06-08 13:30:00,58.66,58.66,58.33,58.52,111550.0,58.1911,58.1911,57.8638,58.0522,111550.0
2023-06-08 14:00:00,58.54,58.74,58.48,58.71,54866.0,58.0721,58.2705,58.0126,58.2407,54866.0
2023-06-08 14:30:00,58.74,58.87,58.73,58.83,109635.0,58.2705,58.3994,58.2606,58.3598,109635.0
2023-06-08 15:00:00,58.86,58.98,58.8,58.87,106247.0,58.3895,58.5086,58.33,58.3994,106247.0
2023-06-08 15:30:00,58.88,59.08,58.83,58.98,452173.0,58.4094,58.6078,58.3598,58.5086,452173.0
2023-06-09 09:30:00,59.49,60.35,59.46,60.22,859462.0,59.0145,59.8676,58.9847,59.7387,859462.0
2023-06-09 10:00:00,60.23,60.49,60.15,60.34,297209.0,59.7486,60.0065,59.6692,59.8577,297209.0
2023-06-09 10:30:00,60.36,60.41,59.47,59.71,332081.0,59.8775,59.9271,58.9946,59.2327,332081.0
2023-06-09 11:00:00,59.71,60.14,59.37,59.4,284175.0,59.2327,59.6593,58.8954,58.9252,284175.0
2023-06-09 11:30:00,59.38,59.59,59.24,59.24,262270.0,58.9054,59.1137,58.7665,58.7665,262270.0
2023-06-09 12:00:00,59.23,59.46,59.01,59.13,247065.0,58.7566,58.9847,58.5383,58.6574,247065.0
2023-06-09 12:30:00,59.13,59.39,58.96,59.39,181991.0,58.6574,58.9153,58.4887,58.9153,181991.0
2023-06-09 13:00:00,59.39,59.66,59.37,59.65,145913.0,58.9153,59.1831,58.8954,59.1732,145913.0
2023-06-09 13:30:00,59.66,59.91,59.63,59.85,180986.0,59.1831,59.4311,59.1534,59.3716,180986.0
2023-06-09 14:00:00,59.87,59.9,59.65,59.75,122002.0,59.3915,59.4212,59.1732,59.2724,122002.0
2023-06-09 14:30:00,59.75,59.75,59.48,59.65,135847.0,59.2724,59.2724,59.0046,59.1732,135847.0
2023-06-09 15:00:00,59.66,59.68,59.36,59.5,125552.0,59.1831,59.203,58.8855,59.0244,125552.0
2023-06-09 15:30:00,59.5,59.55,59.28,59.43,321718.0,59.0244,59.074,58.8062,58.955,321718.0
2023-06-12 09:30:00,60.0,60.1,59.81,59.9,579720.0,59.5204,59.6196,59.3319,59.4212,579720.0
2023-06-12 10:00:00,59.93,60.04,59.66,60.01,154016.0,59.451,59.5601,59.1831,59.5303,154016.0
2023-06-12 10:30:00,60.02,60.21,59.9,59.93,134476.0,59.5403,59.7287,59.4212,59.451,134476.0
2023-06-12 11:00:00,59.93,60.11,59.83,60.09,65894.0,59.451,59.6295,59.3518,59.6097,65894.0
2023-06-12 11:30:00,60.1,60.4,60.1,60.36,93276.0,59.6196,59.9172,59.6196,59.8775,93276.0
2023-06-12 12:00:00,60.36,60.36,60.2,60.31,57961.0,59.8775,59.8775,59.7188,59.8279,57961.0
2023-06-12 12:30:00,60.31,60.43,60.29,60.39,82408.0,59.8279,59.947,59.8081,59.9073,82408.0
2023-06-12 13:00:00,60.38,60.44,60.36,60.41,53435.0,59.8974,59.9569,59.8775,59.9271,53435.0
2023-06-12 13:30:00,60.42,60.71,60.36,60.71,144033.0,59.9371,60.2247,59.8775,60.2247,144033.0
2023-06-12 14:00:00,60.72,60.72,60.62,60.66,139592.0,60.2347,60.2347,60.1355,60.1751,139592.0
2023-06-12 14:30:00,60.66,61.02,60.66,61.01,134518.0,60.1751,60.5323,60.1751,60.5223,134518.0
2023-06-12 15:00:00,61.01,61.36,60.93,61.17,215574.0,60.5223,60.8695,60.443,60.6811,215574.0
2023-06-12 15:30:00,61.18,61.46,61.12,61.45,279291.0,60.691,60.9687,60.6315,60.9588,279291.0
2023-06-13 09:30:00,62.4,62.65,61.7,61.78,598385.0,61.9012,62.1492,61.2068,61.2862,598385.0
2023-06-13 10:00:00,61.79,61.99,61.28,61.54,311838.0,61.2961,61.4945,60.7902,61.0481,311838.0
2023-06-13 10:30:00,61.54,62.05,61.4,61.98,194526.0,61.0481,61.554,60.9092,61.4846,194526.0
2023-06-13 11:00:00,61.94,62.49,61.84,62.32,222842.0,61.4449,61.9905,61.3457,61.8219,222842.0
2023-06-13 11:30:00,62.34,62.34,62.01,62.03,166337.0,61.8417,61.8417,61.5143,61.5342,166337.0
2023-06-13 12:00:00,62.01,62.29,61.9,62.15,107880.0,61.5143,61.7921,61.4052,61.6532,107880.0
2023-06-13 12:30:00,62.15,62.42,62.12,62.41,94820.0,61.6532,61.9211,61.6235,61.9111,94820.0
2023-06-13 13:00:00,62.42,62.52,62.1,62.32,114399.0,61.9211,62.0203,61.6036,61.8219,114399.0
2023-06-13 13:30:00,62.33,62.46,62.23,62.32,91061.0,61.8318,61.9607,61.7326,61.8219,91061.0
2023-06-13 14:00:00,62.31,62.36,61.7,61.8,168360.0,61.8119,61.8615,61.2068,61.306,168360.0
2023-06-13 14:30:00,61.8,62.17,61.69,62.11,193952.0,61.306,61.6731,61.1969,61.6135,193952.0
2023-06-13 15:00:00,62.12,62.33,62.08,62.15,162137.0,61.6235,61.8318,61.5838,61.6532,162137.0
2023-06-13 15:30:00,62.16,62.41,62.09,62.37,197011.0,61.6631,61.9111,61.5937,61.8715,197011.0
2023-06-14 09:30:00,62.36,62.6,62.02,62.57,321522.0,61.8615,62.0996,61.5243,62.0699,321522.0
2023-06-14 10:00:00,62.59,62.99,62.48,62.79,207874.0,62.0897,62.4865,61.9806,62.2881,207874.0
2023-06-14 10:30:00,62.8,63.05,62.78,62.84,205799.0,62.298,62.546,62.2782,62.3377,205799.0
2023-06-14 11:00:00,62.82,63.37,62.69,63.22,157809.0,62.3179,62.8635,62.1889,62.7147,157809.0
2023-06-14 11:30:00,63.22,63.27,62.94,62.96,63398.0,62.7147,62.7643,62.4369,62.4568,63398.0
2023-06-14 12:00:00,63.0,63.14,62.81,63.03,84758.0,62.4964,62.6353,62.308,62.5262,84758.0
2023-06-14 12:30:00,63.05,63.06,62.94,63.05,56781.0,62.546,62.556,62.4369,62.546,56781.0
2023-06-14 13:00:00,63.01,63.01,62.61,62.71,56699.0,62.5064,62.5064,62.1096,62.2088,56699.0
2023-06-14 13:30:00,62.71,62.79,62.56,62.68,68662.0,62.2088,62.2881,62.0599,62.179,68662.0
2023-06-14 14:00:00,62.66,62.66,61.39,61.92,804722.0,62.1592,62.1592,60.8993,61.4251,804722.0
2023-06-14 14:30:00,61.91,62.99,61.74,62.67,586250.0,61.4151,62.4865,61.2465,62.1691,586250.0
2023-06-14 15:00:00,62.7,63.35,62.41,62.75,515239.0,62.1988,62.8436,61.9111,62.2484,515239.0
2023-06-14 15:30:00,62.77,63.27,62.4,63.27,530034.0,62.2683,62.7643,61.9012,62.7643,530034.0
2023-06-15 09:30:00,62.8,63.46,62.57,63.28,684531.0,62.298,62.9528,62.0699,62.7742,684531.0
2023-06-15 10:00:00,63.29,63.85,63.15,63.8,1365302.0,62.7841,63.3396,62.6452,63.29,1365302.0
2023-06-15 10:30:00,63.84,63.96,63.42,63.74,247135.0,63.3297,63.4488,62.9131,63.2305,247135.0
2023-06-15 11:00:00,63.74,64.05,63.61,64.05,1180940.0,63.2305,63.538,63.1016,63.538,1180940.0
2023-06-15 11:30:00,64.04,64.3,63.92,64.15,224748.0,63.5281,63.786,63.4091,63.6372,224748.0
2023-06-15 12:00:00,64.15,64.25,63.99,64.09,95166.0,63.6372,63.7364,63.4785,63.5777,95166.0
2023-06-15 12:30:00,64.11,64.18,63.9,64.1,91718.0,63.5976,63.667,63.3892,63.5876,91718.0
2023-06-15 13:00:00,64.09,64.15,63.78,64.14,130009.0,63.5777,63.6372,63.2702,63.6273,130009.0
2023-06-15 13:30:00,64.16,64.58,64.13,64.51,173347.0,63.6472,64.0638,63.6174,63.9944,173347.0
2023-06-15 14:00:00,64.53,64.61,64.27,64.54,144135.0,64.0142,64.0936,63.7563,64.0241,144135.0
2023-06-15 14:30:00,64.56,65.26,64.55,65.13,212682.0,64.044,64.7384,64.034,64.6094,212682.0
2023-06-15 15:00:00,65.2,65.21,64.81,65.02,252029.0,64.6788,64.6888,64.292,64.5003,252029.0
2023-06-15 15:30:00,65.02,65.1,64.58,64.73,826072.0,64.5003,64.5796,64.0638,64.2126,826072.0
2023-06-16 09:30:00,65.57,65.62,64.4,64.61,504377.0,65.0459,65.0955,63.8852,64.0936,504377.0
2023-06-16 10:00:00,64.65,65.08,64.51,65.07,295241.0,64.1332,64.5598,63.9944,64.5499,295241.0
2023-06-16 10:30:00,65.06,65.09,64.51,64.76,156696.0,64.54,64.5697,63.9944,64.2424,156696.0
2023-06-16 11:00:00,64.75,65.1,64.33,64.46,182061.0,64.2324,64.5796,63.8158,63.9448,182061.0
2023-06-16 11:30:00,64.48,64.75,64.38,64.74,109237.0,63.9646,64.2324,63.8654,64.2225,109237.0
2023-06-16 12:00:00,64.74,64.88,64.63,64.87,71683.0,64.2225,64.3614,64.1134,64.3515,71683.0
2023-06-16 12:30:00,64.87,65.09,64.8,64.98,89483.0,64.3515,64.5697,64.282,64.4606,89483.0
2023-06-16 13:00:00,64.99,65.02,64.68,64.69,94374.0,64.4705,64.5003,64.163,64.1729,94374.0
2023-06-16 13:30:00,64.72,64.81,64.56,64.74,74461.0,64.2027,64.292,64.044,64.2225,74461.0
2023-06-16 14:00:00,64.72,64.77,64.48,64.58,123982.0,64.2027,64.2523,63.9646,64.0638,123982.0
2023-06-16 14:30:00,64.56,64.56,64.22,64.22,105336.0,64.044,64.044,63.7067,63.7067,105336.0
2023-06-16 15:00:00,64.23,64.26,63.96,64.05,187133.0,63.7166,63.7464,63.4488,63.538,187133.0
2023-06-16 15:30:00,64.06,64.31,63.76,63.89,765928.0,63.548,63.796,63.2504,63.3793,765928.0
2023-06-20 09:30:00,63.37,64.2,63.33,63.5,497347.0,62.8635,63.6868,62.8238,62.9924,497347.0
2023-06-20 10:00:00,63.49,63.69,62.69,62.78,364325.0,62.9825,63.1809,62.1889,62.2782,364325.0
2023-06-20 10:30:00,62.77,63.03,62.66,62.84,245254.0,62.2683,62.5262,62.1592,62.3377,245254.0
2023-06-20 11:00:00,62.85,63.18,62.85,63.05,126960.0,62.3476,62.675,62.3476,62.546,126960.0
2023-06-20 11:30:00,63.09,63.23,62.98,62.98,167843.0,62.5857,62.7246,62.4766,62.4766,167843.0
2023-06-20 12:00:00,63.0,63.64,62.94,63.63,167282.0,62.4964,63.1313,62.4369,63.1214,167282.0
2023-06-20 12:30:00,63.63,63.88,63.58,63.77,165676.0,63.1214,63.3694,63.0718,63.2603,165676.0
2023-06-20 13:00:00,63.79,63.99,63.64,63.84,147380.0,63.2801,63.4785,63.1313,63.3297,147380.0
2023-06-20 13:30:00,63.84,63.95,63.54,63.58,117675.0,63.3297,63.4388,63.0321,63.0718,117675.0
2023-06-20 14:00:00,63.57,63.85,63.54,63.85,66995.0,63.0619,63.3396,63.0321,63.3396,66995.0
2023-06-20 14:30:00,63.85,63.85,63.53,63.65,90821.0,63.3396,63.3396,63.0222,63.1412,90821.0
2023-06-20 15:00:00,63.68,63.74,63.53,63.72,73439.0,63.171,63.2305,63.0222,63.2107,73439.0
2023-06-20 15:30:00,63.71,64.01,63.63,63.73,229639.0,63.2008,63.4984,63.1214,63.2206,229639.0
2023-06-21 09:30:00,63.29,63.43,62.59,62.68,359542.0,62.7841,62.923,62.0897,62.179,359542.0
2023-06-21 10:00:00,62.66,62.77,62.26,62.42,433944.0,62.1592,62.2683,61.7623,61.9211,433944.0
2023-06-21 10:30:00,62.49,62.58,61.93,62.08,264207.0,61.9905,62.0798,61.435,61.5838,264207.0
2023-06-21 11:00:00,62.11,62.16,61.64,61.99,299333.0,61.6135,61.6631,61.1473,61.4945,299333.0
2023-06-21 11:30:00,62.0,62.34,61.84,61.84,168262.0,61.5044,61.8417,61.3457,61.3457,168262.0
2023-06-21 12:00:00,61.85,62.38,61.85,62.22,139987.0,61.3556,61.8814,61.3556,61.7227,139987.0
2023-06-21 12:30:00,62.21,62.35,62.03,62.14,134279.0,61.7127,61.8516,61.5342,61.6433,134279.0
2023-06-21 13:00:00,62.1,62.25,61.97,62.08,84379.0,61.6036,61.7524,61.4747,61.5838,84379.0
2023-06-21 13:30:00,62.03,62.4,62.01,62.39,218984.0,61.5342,61.9012,61.5143,61.8913,218984.0
2023-06-21 14:00:00,62.4,62.74,62.32,62.73,178232.0,61.9012,62.2385,61.8219,62.2286,178232.0
2023-06-21 14:30:00,62.77,62.85,62.57,62.71,159825.0,62.2683,62.3476,62.0699,62.2088,159825.0
2023-06-21 15:00:00,62.7,62.7,62.4,62.45,312864.0,62.1988,62.1988,61.9012,61.9508,312864.0
2023-06-21 15:30:00,62.43,62.46,61.91,61.99,244587.0,61.931,61.9607,61.4151,61.4945,244587.0
2023-06-22 09:30:00,61.49,62.45,61.35,62.31,490137.0,60.9985,61.9508,60.8596,61.8119,490137.0
2023-06-22 10:00:00,62.37,62.89,62.21,62.77,243563.0,61.8715,62.3873,61.7127,62.2683,243563.0
2023-06-22 10:30:00,62.77,62.82,62.13,62.33,199761.0,62.2683,62.3179,61.6334,61.8318,199761.0
2023-06-22 11:00:00,62.33,62.84,62.33,62.58,133116.0,61.8318,62.3377,61.8318,62.0798,133116.0
2023-06-22 11:30:00,62.54,63.13,62.49,62.95,194887.0,62.0401,62.6254,61.9905,62.4468,194887.0
2023-06-22 12:00:00,62.96,62.96,62.56,62.69,97120.0,62.4568,62.4568,62.0599,62.1889,97120.0
2023-06-22 12:30:00,62.7,62.87,62.62,62.71,54940.0,62.1988,62.3675,62.1195,62.2088,54940.0
2023-06-22 13:00:00,62.65,62.67,62.34,62.63,63404.0,62.1492,62.1691,61.8417,62.1294,63404.0
2023-06-22 13:30:00,62.64,62.93,62.61,62.92,55633.0,62.1393,62.427,62.1096,62.4171,55633.0
2023-06-22 14:00:00,62.93,63.0,62.85,62.95,47205.0,62.427,62.4964,62.3476,62.4468,47205.0
2023-06-22 14:30:00,62.91,63.22,62.77,63.21,127018.0,62.4072,62.7147,62.2683,62.7048,127018.0
2023-06-22 15:00:00,63.21,63.22,62.95,62.96,160682.0,62.7048,62.7147,62.4468,62.4568,160682.0
2023-06-22 15:30:00,62.95,63.44,62.86,63.41,212922.0,62.4468,62.9329,62.3576,62.9032,212922.0
2023-06-23 09:30:00,61.99,62.37,61.54,61.87,568949.0,61.4945,61.8715,61.0481,61.3755,568949.0
2023-06-23 10:00:00,61.82,62.24,61.66,62.04,226438.0,61.3259,61.7425,61.1671,61.5441,226438.0
2023-06-23 10:30:00,62.03,62.35,61.87,62.06,129088.0,61.5342,61.8516,61.3755,61.5639,129088.0
2023-06-23 11:00:00,62.09,62.16,61.72,61.78,143233.0,61.5937,61.6631,61.2267,61.2862,143233.0
2023-06-23 11:30:00,61.77,62.22,61.72,62.1,85639.0,61.2763,61.7227,61.2267,61.6036,85639.0
2023-06-23 12:00:00,62.14,62.57,62.14,62.56,133162.0,61.6433,62.0699,61.6433,62.0599,133162.0
2023-06-23 12:30:00,62.6,62.7,62.5,62.64,128686.0,62.0996,62.1988,62.0004,62.1393,128686.0
2023-06-23 13:00:00,62.64,62.94,62.56,62.84,126779.0,62.1393,62.4369,62.0599,62.3377,126779.0
2023-06-23 13:30:00,62.85,62.9,62.68,62.71,82231.0,62.3476,62.3972,62.179,62.2088,82231.0
2023-06-23 14:00:00,62.7,62.75,62.43,62.52,70419.0,62.1988,62.2484,61.931,62.0203,70419.0
2023-06-23 14:30:00,62.51,62.53,62.05,62.11,135537.0,62.0103,62.0302,61.554,61.6135,135537.0
2023-06-23 15:00:00,62.1,62.34,61.9,62.16,157745.0,61.6036,61.8417,61.4052,61.6631,157745.0
2023-06-23 15:30:00,62.16,62.36,62.06,62.14,478938.0,61.6631,61.8615,61.5639,61.6433,478938.0
2023-06-26 09:30:00,61.94,62.8,61.86,62.79,287785.0,61.4449,62.298,61.3655,62.2881,287785.0
2023-06-26 10:00:00,62.78,62.9,62.56,62.65,221370.0,62.2782,62.3972,62.0599,62.1492,221370.0
2023-06-26 10:30:00,62.68,62.69,61.9,62.26,175713.0,62.179,62.1889,61.4052,61.7623,175713.0
2023-06-26 11:00:00,62.33,62.33,61.51,61.65,211219.0,61.8318,61.8318,61.0183,61.1572,211219.0
2023-06-26 11:30:00,61.63,61.89,61.47,61.76,132407.0,61.1374,61.3953,60.9787,61.2663,132407.0
2023-06-26 12:00:00,61.76,61.76,60.92,60.95,427543.0,61.2663,61.2663,60.4331,60.4628,427543.0
2023-06-26 12:30:00,60.93,61.02,60.65,60.92,102760.0,60.443,60.5323,60.1652,60.4331,102760.0
2023-06-26 13:00:00,60.96,61.04,60.73,61.03,114706.0,60.4727,60.5521,60.2446,60.5422,114706.0
2023-06-26 13:30:00,61.02,61.06,60.8,60.83,70610.0,60.5323,60.5719,60.314,60.3438,70610.0
2023-06-26 14:00:00,60.83,60.99,60.77,60.9,107019.0,60.3438,60.5025,60.2843,60.4132,107019.0
2023-06-26 14:30:00,60.89,61.23,60.88,61.08,149190.0,60.4033,60.7406,60.3934,60.5918,149190.0
2023-06-26 15:00:00,61.08,61.21,60.95,61.0,132778.0,60.5918,60.7207,60.4628,60.5124,132778.0
2023-06-26 15:30:00,61.0,61.09,60.43,60.46,650367.0,60.5124,60.6017,59.947,59.9767,650367.0
2023-06-27 09:30:00,61.0,61.39,60.81,61.31,408325.0,60.5124,60.8993,60.3239,60.8199,408325.0
2023-06-27 10:00:00,61.27,61.45,60.72,61.09,648834.0,60.7803,60.9588,60.2347,60.6017,648834.0
2023-06-27 10:30:00,61.02,61.19,60.89,61.11,370550.0,60.5323,60.7009,60.4033,60.6215,370550.0
2023-06-27 11:00:00,61.12,61.48,60.73,61.48,190274.0,60.6315,60.9886,60.2446,60.9886,190274.0
2023-06-27 11:30:00,61.48,61.73,61.42,61.68,156469.0,60.9886,61.2366,60.9291,61.187,156469.0
2023-06-27 12:00:00,61.68,61.86,61.64,61.85,323600.0,61.187,61.3655,61.1473,61.3556,323600.0
2023-06-27 12:30:00,61.86,62.18,61.82,62.06,1052258.0,61.3655,61.683,61.3259,61.5639,1052258.0
2023-06-27 13:00:00,62.06,62.3,61.92,62.23,184150.0,61.5639,61.802,61.4251,61.7326,184150.0
2023-06-27 13:30:00,62.24,62.56,62.23,62.56,146673.0,61.7425,62.0599,61.7326,62.0599,146673.0
2023-06-27 14:00:00,62.56,62.66,62.45,62.63,179902.0,62.0599,62.1592,61.9508,62.1294,179902.0
2023-06-27 14:30:00,62.65,62.71,62.45,62.47,117488.0,62.1492,62.2088,61.9508,61.9707,117488.0
2023-06-27 15:00:00,62.49,62.76,62.49,62.75,472610.0,61.9905,62.2584,61.9905,62.2484,472610.0
2023-06-27 15:30:00,62.75,62.76,62.46,62.52,469574.0,62.2484,62.2584,61.9607,62.0203,469574.0
2023-06-28 09:30:00,61.85,62.52,61.85,62.38,547447.0,61.3556,62.0203,61.3556,61.8814,547447.0
2023-06-28 10:00:00,62.38,62.81,62.0,62.79,296242.0,61.8814,62.308,61.5044,62.2881,296242.0
2023-06-28 10:30:00,62.8,63.33,62.75,63.08,432993.0,62.298,62.8238,62.2484,62.5758,432993.0
2023-06-28 11:00:00,63.1,63.22,62.57,62.79,1281804.0,62.5956,62.7147,62.0699,62.2881,1281804.0
2023-06-28 11:30:00,62.83,63.16,62.79,63.14,127188.0,62.3278,62.6552,62.2881,62.6353,127188.0
2023-06-28 12:00:00,63.1,63.42,62.74,62.81,192256.0,62.5956,62.9131,62.2385,62.308,192256.0
2023-06-28 12:30:00,62.82,62.82,62.13,62.35,511275.0,62.3179,62.3179,61.6334,61.8516,511275.0
2023-06-28 13:00:00,62.35,62.65,62.17,62.65,241079.0,61.8516,62.1492,61.6731,62.1492,241079.0
2023-06-28 13:30:00,62.66,62.75,62.36,62.46,169980.0,62.1592,62.2484,61.8615,61.9607,169980.0
2023-06-28 14:00:00,62.51,62.84,62.45,62.74,90743.0,62.0103,62.3377,61.9508,62.2385,90743.0
2023-06-28 14:30:00,62.74,62.79,62.52,62.62,107154.0,62.2385,62.2881,62.0203,62.1195,107154.0
2023-06-28 15:00:00,62.64,62.67,62.16,62.48,176361.0,62.1393,62.1691,61.6631,61.9806,176361.0
2023-06-28 15:30:00,62.48,62.76,62.39,62.76,281851.0,61.9806,62.2584,61.8913,62.2584,281851.0
2023-06-29 09:30:00,62.63,62.82,62.3,62.45,554802.0,62.1294,62.3179,61.802,61.9508,554802.0
2023-06-29 10:00:00,62.47,62.74,61.93,62.15,379791.0,61.9707,62.2385,61.435,61.6532,379791.0
2023-06-29 10:30:00,62.14,62.34,61.89,62.23,246625.0,61.6433,61.8417,61.3953,61.7326,246625.0
2023-06-29 11:00:00,62.25,62.75,62.19,62.71,163188.0,61.7524,62.2484,61.6929,62.2088,163188.0
2023-06-29 11:30:00,62.73,62.75,62.51,62.65,180083.0,62.2286,62.2484,62.0103,62.1492,180083.0
2023-06-29 12:00:00,62.66,62.79,62.38,62.61,203078.0,62.1592,62.2881,61.8814,62.1096,203078.0
2023-06-29 12:30:00,62.62,62.71,62.3,62.37,98979.0,62.1195,62.2088,61.802,61.8715,98979.0
2023-06-29 13:00:00,62.37,62.48,62.13,62.44,106153.0,61.8715,61.9806,61.6334,61.9409,106153.0
2023-06-29 13:30:00,62.44,62.46,62.11,62.15,98658.0,61.9409,61.9607,61.6135,61.6532,98658.0
2023-06-29 14:00:00,62.13,62.27,61.95,62.24,201261.0,61.6334,61.7723,61.4548,61.7425,201261.0
2023-06-29 14:30:00,62.24,62.28,62.09,62.27,87867.0,61.7425,61.7822,61.5937,61.7723,87867.0
2023-06-29 15:00:00,62.29,62.37,62.14,62.29,72316.0,61.7921,61.8715,61.6433,61.7921,72316.0
2023-06-29 15:30:00,62.27,62.52,62.16,62.48,340164.0,61.7723,62.0203,61.6631,61.9806,340164.0
2023-06-30 09:30:00,63.72,64.36,63.62,64.24,690977.0,63.2107,63.8456,63.1115,63.7265,690977.0
2023-06-30 10:00:00,64.25,64.73,64.21,64.55,289880.0,63.7364,64.2126,63.6968,64.034,289880.0
2023-06-30 10:30:00,64.55,64.67,64.31,64.36,215154.0,64.034,64.1531,63.796,63.8456,215154.0
2023-06-30 11:00:00,64.39,64.58,64.29,64.35,123738.0,63.8753,64.0638,63.7761,63.8356,123738.0
2023-06-30 11:30:00,64.31,64.31,63.98,64.21,201479.0,63.796,63.796,63.4686,63.6968,201479.0
2023-06-30 12:00:00,64.23,64.36,64.14,64.35,81409.0,63.7166,63.8456,63.6273,63.8356,81409.0
2023-06-30 12:30:00,64.36,64.6,64.35,64.57,65172.0,63.8456,64.0836,63.8356,64.0539,65172.0
2023-06-30 13:00:00,64.58,64.58,64.43,64.48,64137.0,64.0638,64.0638,63.915,63.9646,64137.0
2023-06-30 13:30:00,64.49,64.61,64.48,64.57,71391.0,63.9745,64.0936,63.9646,64.0539,71391.0
2023-06-30 14:00:00,64.57,64.62,64.44,64.62,66414.0,64.0539,64.1035,63.9249,64.1035,66414.0
2023-06-30 14:30:00,64.63,64.63,64.4,64.49,102968.0,64.1134,64.1134,63.8852,63.9745,102968.0
2023-06-30 15:00:00,64.51,64.6,64.36,64.57,136257.0,63.9944,64.0836,63.8456,64.0539,136257.0
2023-06-30 15:30:00,64.58,64.68,64.37,64.37,498160.0,64.0638,64.163,63.8555,63.8555,498160.0
2023-07-03 09:30:00,64.58,64.88,64.45,64.7,285211.0,64.0638,64.3614,63.9348,64.1828,285211.0
2023-07-03 10:00:00,64.74,64.84,64.51,64.6,180877.0,64.2225,64.3217,63.9944,64.0836,180877.0
2023-07-03 10:30:00,64.57,64.62,64.22,64.25,162119.0,64.0539,64.1035,63.7067,63.7364,162119.0
2023-07-03 11:00:00,64.28,64.41,64.21,64.31,88915.0,63.7662,63.8952,63.6968,63.796,88915.0
2023-07-03 11:30:00,64.32,64.34,64.2,64.31,347142.0,63.8059,63.8257,63.6868,63.796,347142.0
2023-07-03 12:00:00,64.31,64.5,64.27,64.46,168519.0,63.796,63.9844,63.7563,63.9448,168519.0
2023-07-03 12:30:00,64.47,64.69,64.44,64.68,148101.0,63.9547,64.1729,63.9249,64.163,148101.0
2023-07-05 09:30:00,64.07,64.95,64.07,64.75,366761.0,63.5579,64.4308,63.5579,64.2324,366761.0
2023-07-05 10:00:00,64.76,65.18,64.7,65.07,156528.0,64.2424,64.659,64.1828,64.5499,156528.0
2023-07-05 10:30:00,65.08,65.24,64.89,65.08,250807.0,64.5598,64.7185,64.3713,64.5598,250807.0
2023-07-05 11:00:00,65.1,65.1,64.61,64.7,159972.0,64.5796,64.5796,64.0936,64.1828,159972.0
2023-07-05 11:30:00,64.65,64.81,64.54,64.58,100592.0,64.1332,64.292,64.0241,64.0638,100592.0
2023-07-05 12:00:00,64.56,64.76,64.46,64.73,92011.0,64.044,64.2424,63.9448,64.2126,92011.0
2023-07-05 12:30:00,64.74,64.76,64.47,64.67,116844.0,64.2225,64.2424,63.9547,64.1531,116844.0
2023-07-05 13:00:00,64.7,64.8,64.68,64.71,50189.0,64.1828,64.282,64.163,64.1928,50189.0
2023-07-05 13:30:00,64.7,64.74,64.59,64.73,42406.0,64.1828,64.2225,64.0737,64.2126,42406.0
2023-07-05 14:00:00,64.74,64.87,64.35,64.5,155508.0,64.2225,64.3515,63.8356,63.9844,155508.0
2023-07-05 14:30:00,64.53,64.84,64.52,64.79,83275.0,64.0142,64.3217,64.0043,64.2721,83275.0
2023-07-05 15:00:00,64.78,64.87,64.73,64.85,54793.0,64.2622,64.3515,64.2126,64.3316,54793.0
2023-07-05 15:30:00,64.86,64.9,64.62,64.62,144049.0,64.3416,64.3812,64.1035,64.1035,144049.0
2023-07-06 09:30:00,63.26,63.45,62.75,62.96,951176.0,62.7544,62.9428,62.2484,62.4568,951176.0
2023-07-06 10:00:00,63.0,63.04,62.59,63.03,279765.0,62.4964,62.5361,62.0897,62.5262,279765.0
2023-07-06 10:30:00,63.04,63.13,62.67,62.7,135502.0,62.5361,62.6254,62.1691,62.1988,135502.0
2023-07-06 11:00:00,62.71,62.96,62.61,62.83,133389.0,62.2088,62.4568,62.1096,62.3278,133389.0
2023-07-06 11:30:00,62.84,63.12,62.84,63.0,203617.0,62.3377,62.6155,62.3377,62.4964,203617.0
2023-07-06 12:00:00,63.02,63.37,62.99,63.35,163500.0,62.5163,62.8635,62.4865,62.8436,163500.0
2023-07-06 12:30:00,63.35,63.5,63.34,63.47,105723.0,62.8436,62.9924,62.8337,62.9627,105723.0
2023-07-06 13:00:00,63.46,63.61,63.39,63.43,106665.0,62.9528,63.1016,62.8833,62.923,106665.0
2023-07-06 13:30:00,63.44,63.65,63.28,63.65,97496.0,62.9329,63.1412,62.7742,63.1412,97496.0
2023-07-06 14:00:00,63.67,63.67,63.44,63.47,99427.0,63.1611,63.1611,62.9329,62.9627,99427.0
2023-07-06 14:30:00,63.5,63.78,63.49,63.75,246858.0,62.9924,63.2702,62.9825,63.2404,246858.0
2023-07-06 15:00:00,63.75,63.77,63.56,63.64,110664.0,63.2404,63.2603,63.052,63.1313,110664.0
2023-07-06 15:30:00,63.65,63.72,63.53,63.65,350649.0,63.1412,63.2107,63.0222,63.1412,350649.0
2023-07-07 09:30:00,63.51,63.98,63.27,63.95,481169.0,63.0024,63.4686,62.7643,63.4388,481169.0
2023-07-07 10:00:00,63.95,63.98,63.49,63.53,206676.0,63.4388,63.4686,62.9825,63.0222,206676.0
2023-07-07 10:30:00,63.47,63.72,63.19,63.67,274035.0,62.9627,63.2107,62.6849,63.1611,274035.0
2023-07-07 11:00:00,63.65,63.85,63.64,63.76,121124.0,63.1412,63.3396,63.1313,63.2504,121124.0
2023-07-07 11:30:00,63.77,64.02,63.68,64.01,147214.0,63.2603,63.5083,63.171,63.4984,147214.0
2023-07-07 12:00:00,64.02,64.21,64.01,64.15,166174.0,63.5083,63.6968,63.4984,63.6372,166174.0
2023-07-07 12:30:00,64.15,64.47,64.14,64.45,237906.0,63.6372,63.9547,63.6273,63.9348,237906.0
2023-07-07 13:00:00,64.43,64.65,64.42,64.64,93369.0,63.915,64.1332,63.9051,64.1233,93369.0
2023-07-07 13:30:00,64.64,64.65,64.31,64.39,187399.0,64.1233,64.1332,63.796,63.8753,187399.0
2023-07-07 14:00:00,64.4,64.42,64.3,64.38,73781.0,63.8852,63.9051,63.786,63.8654,73781.0
2023-07-07 14:30:00,64.39,64.41,64.1,64.17,185834.0,63.8753,63.8952,63.5876,63.6571,185834.0
2023-07-07 15:00:00,64.14,64.18,63.73,63.76,390699.0,63.6273,63.667,63.2206,63.2504,390699.0
2023-07-07 15:30:00,63.75,63.85,63.1,63.19,518499.0,63.2404,63.3396,62.5956,62.6849,518499.0
2023-07-10 09:30:00,63.08,63.45,62.39,62.62,713440.0,62.5758,62.9428,61.8913,62.1195,713440.0
2023-07-10 10:00:00,62.62,63.36,62.6,63.17,262625.0,62.1195,62.8536,62.0996,62.6651,262625.0
2023-07-10 10:30:00,63.12,63.19,62.78,62.92,134101.0,62.6155,62.6849,62.2782,62.4171,134101.0
2023-07-10 11:00:00,62.9,62.99,62.68,62.95,119511.0,62.3972,62.4865,62.179,62.4468,119511.0
2023-07-10 11:30:00,62.96,63.13,62.59,62.66,150907.0,62.4568,62.6254,62.0897,62.1592,150907.0
2023-07-10 12:00:00,62.63,62.64,62.2,62.58,265295.0,62.1294,62.1393,61.7028,62.0798,265295.0
2023-07-10 12:30:00,62.58,62.97,62.52,62.92,1104545.0,62.0798,62.4667,62.0203,62.4171,1104545.0
2023-07-10 13:00:00,62.92,63.06,62.83,63.06,259882.0,62.4171,62.556,62.3278,62.556,259882.0
2023-07-10 13:30:00,63.07,63.17,62.88,62.91,214401.0,62.5659,62.6651,62.3774,62.4072,214401.0
2023-07-10 14:00:00,62.94,63.28,62.79,63.23,144139.0,62.4369,62.7742,62.2881,62.7246,144139.0
2023-07-10 14:30:00,63.24,63.26,63.02,63.24,89934.0,62.7345,62.7544,62.5163,62.7345,89934.0
2023-07-10 15:00:00,63.25,63.25,62.99,63.09,170130.0,62.7444,62.7444,62.4865,62.5857,170130.0
2023-07-10 15:30:00,63.08,63.25,62.92,63.25,972262.0,62.5758,62.7444,62.4171,62.7444,972262.0
2023-07-11 09:30:00,63.35,63.61,62.86,63.05,936072.0,62.8436,63.1016,62.3576,62.546,936072.0
2023-07-11 10:00:00,63.06,63.15,62.61,63.11,1153629.0,62.556,62.6452,62.1096,62.6056,1153629.0
2023-07-11 10:30:00,63.14,63.44,63.1,63.31,1526799.0,62.6353,62.9329,62.5956,62.804,1526799.0
2023-07-11 11:00:00,63.33,63.52,63.08,63.18,146613.0,62.8238,63.0123,62.5758,62.675,146613.0
2023-07-11 11:30:00,63.18,63.64,63.05,63.64,141669.0,62.675,63.1313,62.546,63.1313,141669.0
2023-07-11 12:00:00,63.65,63.75,63.19,63.28,181943.0,63.1412,63.2404,62.6849,62.7742,181943.0
2023-07-11 12:30:00,63.31,63.51,63.27,63.47,50671.0,62.804,63.0024,62.7643,62.9627,50671.0
2023-07-11 13:00:00,63.46,63.54,63.22,63.32,66701.0,62.9528,63.0321,62.7147,62.8139,66701.0
2023-07-11 13:30:00,63.33,63.4,63.15,63.37,53083.0,62.8238,62.8932,62.6452,62.8635,53083.0
2023-07-11 14:00:00,63.37,63.4,63.04,63.16,111528.0,62.8635,62.8932,62.5361,62.6552,111528.0
2023-07-11 14:30:00,63.15,63.46,62.99,63.43,71824.0,62.6452,62.9528,62.4865,62.923,71824.0
2023-07-11 15:00:00,63.41,63.53,63.32,63.48,246926.0,62.9032,63.0222,62.8139,62.9726,246926.0
2023-07-11 15:30:00,63.49,63.98,63.37,63.83,399661.0,62.9825,63.4686,62.8635,63.3198,399661.0
2023-07-12 09:30:00,65.25,65.59,65.09,65.53,727922.0,64.7284,65.0657,64.5697,65.0062,727922.0
2023-07-12 10:00:00,65.54,65.91,65.47,65.76,333715.0,65.0161,65.3832,64.9467,65.2344,333715.0
2023-07-12 10:30:00,65.75,65.87,65.42,65.5,276416.0,65.2245,65.3435,64.8971,64.9764,276416.0
2023-07-12 11:00:00,65.49,65.65,65.37,65.41,231433.0,64.9665,65.1253,64.8475,64.8872,231433.0
2023-07-12 11:30:00,65.41,65.49,64.56,64.69,855943.0,64.8872,64.9665,64.044,64.1729,855943.0
2023-07-12 12:00:00,64.68,64.98,64.62,64.92,302974.0,64.163,64.4606,64.1035,64.4011,302974.0
2023-07-12 12:30:00,64.94,65.3,64.91,65.13,327762.0,64.4209,64.778,64.3912,64.6094,327762.0
2023-07-12 13:00:00,65.16,65.38,65.05,65.37,186554.0,64.6392,64.8574,64.53,64.8475,186554.0
2023-07-12 13:30:00,65.33,65.53,65.33,65.48,218311.0,64.8078,65.0062,64.8078,64.9566,218311.0
2023-07-12 14:00:00,65.49,65.64,65.37,65.63,180735.0,64.9665,65.1153,64.8475,65.1054,180735.0
2023-07-12 14:30:00,65.61,65.66,65.37,65.46,132804.0,65.0856,65.1352,64.8475,64.9368,132804.0
2023-07-12 15:00:00,65.45,65.61,65.19,65.34,249228.0,64.9268,65.0856,64.6689,64.8177,249228.0
2023-07-12 15:30:00,65.36,65.56,65.32,65.44,812603.0,64.8376,65.036,64.7979,64.9169,812603.0
2023-07-13 09:30:00,66.53,66.9,66.33,66.78,505289.0,65.9982,66.3653,65.7998,66.2462,505289.0
2023-07-13 10:00:00,66.78,66.82,66.38,66.38,237107.0,66.2462,66.2859,65.8494,65.8494,237107.0
2023-07-13 10:30:00,66.4,66.81,66.39,66.79,228345.0,65.8693,66.276,65.8593,66.2561,228345.0
2023-07-13 11:00:00,66.8,66.89,66.58,66.71,187463.0,66.2661,66.3553,66.0478,66.1768,187463.0
2023-07-13 11:30:00,66.69,67.0,66.67,66.98,98485.0,66.1569,66.4645,66.1371,66.4446,98485.0
2023-07-13 12:00:00,66.98,67.2,66.93,67.12,180185.0,66.4446,66.6629,66.395,66.5835,180185.0
2023-07-13 12:30:00,67.1,67.24,67.06,67.15,138618.0,66.5637,66.7025,66.524,66.6133,138618.0
2023-07-13 13:00:00,67.15,67.26,67.03,67.23,88238.0,66.6133,66.7224,66.4942,66.6926,88238.0
2023-07-13 13:30:00,67.24,67.32,67.17,67.22,79789.0,66.7025,66.7819,66.6331,66.6827,79789.0
2023-07-13 14:00:00,67.22,67.44,67.2,67.29,170674.0,66.6827,66.9009,66.6629,66.7521,170674.0
2023-07-13 14:30:00,67.29,67.43,67.25,67.4,73766.0,66.7521,66.891,66.7125,66.8613,73766.0
2023-07-13 15:00:00,67.42,67.74,67.38,67.71,204847.0,66.8811,67.1985,66.8414,67.1688,204847.0
2023-07-13 15:30:00,67.7,67.92,67.61,67.63,379595.0,67.1589,67.3771,67.0696,67.0894,379595.0
2023-07-14 09:30:00,67.77,68.53,67.77,68.5,631914.0,67.2283,67.9822,67.2283,67.9525,631914.0
2023-07-14 10:00:00,68.47,68.93,68.21,68.6,360860.0,67.9227,68.379,67.6648,68.0517,360860.0
2023-07-14 10:30:00,68.6,68.77,68.04,68.32,594997.0,68.0517,68.2203,67.4961,67.7739,594997.0
2023-07-14 11:00:00,68.33,68.63,68.29,68.47,190002.0,67.7838,68.0814,67.7441,67.9227,190002.0
2023-07-14 11:30:00,68.51,68.71,68.48,68.57,153352.0,67.9624,68.1608,67.9326,68.0219,153352.0
2023-07-14 12:00:00,68.59,68.59,68.13,68.22,97255.0,68.0418,68.0418,67.5854,67.6747,97255.0
2023-07-14 12:30:00,68.21,68.37,68.06,68.13,119614.0,67.6648,67.8235,67.516,67.5854,119614.0
2023-07-14 13:00:00,68.14,68.15,67.79,68.03,225086.0,67.5953,67.6053,67.2481,67.4862,225086.0
2023-07-14 13:30:00,68.03,68.13,67.91,67.93,65192.0,67.4862,67.5854,67.3672,67.387,65192.0
2023-07-14 14:00:00,67.93,68.12,67.72,67.73,67804.0,67.387,67.5755,67.1787,67.1886,67804.0
2023-07-14 14:30:00,67.73,67.83,67.53,67.56,115186.0,67.1886,67.2878,66.9902,67.02,115186.0
2023-07-14 15:00:00,67.53,67.56,67.26,67.35,213784.0,66.9902,67.02,66.7224,66.8117,213784.0
2023-07-14 15:30:00,67.38,67.6,67.26,67.59,311601.0,66.8414,67.0597,66.7224,67.0497,311601.0
2023-07-17 09:30:00,67.81,68.28,67.66,67.92,495759.0,67.268,67.7342,67.1192,67.3771,495759.0
2023-07-17 10:00:00,67.92,68.15,67.84,68.03,234132.0,67.3771,67.6053,67.2977,67.4862,234132.0
2023-07-17 10:30:00,68.03,68.19,67.92,68.05,164706.0,67.4862,67.6449,67.3771,67.5061,164706.0
2023-07-17 11:00:00,68.06,68.3,67.93,68.27,424009.0,67.516,67.7541,67.387,67.7243,424009.0
2023-07-17 11:30:00,68.27,68.53,68.21,68.51,1122349.0,67.7243,67.9822,67.6648,67.9624,1122349.0
2023-07-17 12:00:00,68.5,68.52,68.16,68.22,136971.0,67.9525,67.9723,67.6152,67.6747,136971.0
2023-07-17 12:30:00,68.21,68.41,68.11,68.4,112700.0,67.6648,67.8632,67.5656,67.8533,112700.0
2023-07-17 13:00:00,68.4,68.46,68.27,68.35,99756.0,67.8533,67.9128,67.7243,67.8037,99756.0
2023-07-17 13:30:00,68.36,68.63,68.34,68.61,130229.0,67.8136,68.0814,67.7937,68.0616,130229.0
2023-07-17 14:00:00,68.61,68.74,68.51,68.7,136650.0,68.0616,68.1906,67.9624,68.1509,136650.0
2023-07-17 14:30:00,68.7,68.74,68.55,68.67,107562.0,68.1509,68.1906,68.0021,68.1211,107562.0
2023-07-17 15:00:00,68.68,69.14,68.65,69.03,398800.0,68.131,68.5874,68.1013,68.4782,398800.0
2023-07-17 15:30:00,69.02,69.03,68.73,68.82,356805.0,68.4683,68.4782,68.1806,68.2699,356805.0
2023-07-18 09:30:00,68.59,68.59,67.87,68.28,469765.0,68.0418,68.0418,67.3275,67.7342,469765.0
2023-07-18 10:00:00,68.28,68.36,68.05,68.17,185907.0,67.7342,67.8136,67.5061,67.6251,185907.0
2023-07-18 10:30:00,68.15,68.46,68.04,68.35,111177.0,67.6053,67.9128,67.4961,67.8037,111177.0
2023-07-18 11:00:00,68.39,68.51,68.3,68.3,53624.0,67.8433,67.9624,67.7541,67.7541,53624.0
2023-07-18 11:30:00,68.29,69.21,68.22,69.16,1632614.0,67.7441,68.6568,67.6747,68.6072,1632614.0
2023-07-18 12:00:00,69.17,69.39,69.03,69.39,506979.0,68.6171,68.8354,68.4782,68.8354,506979.0
2023-07-18 12:30:00,69.38,69.55,69.27,69.38,335852.0,68.8254,68.9941,68.7163,68.8254,335852.0
2023-07-18 13:00:00,69.37,69.7,69.37,69.63,141816.0,68.8155,69.1429,68.8155,69.0734,141816.0
2023-07-18 13:30:00,69.64,69.76,69.61,69.76,122154.0,69.0834,69.2024,69.0536,69.2024,122154.0
2023-07-18 14:00:00,69.78,70.23,69.75,70.18,209636.0,69.2222,69.6686,69.1925,69.619,209636.0
2023-07-18 14:30:00,70.18,70.29,70.05,70.22,1061923.0,69.619,69.7282,69.4901,69.6587,1061923.0
2023-07-18 15:00:00,70.22,70.45,70.06,70.26,272375.0,69.6587,69.8869,69.5,69.6984,272375.0
2023-07-18 15:30:00,70.25,70.34,69.93,69.97,370884.0,69.6885,69.7778,69.371,69.4107,370884.0
2023-07-19 09:30:00,70.33,70.53,70.01,70.21,311190.0,69.7678,69.9662,69.4504,69.6488,311190.0
2023-07-19 10:00:00,70.22,70.31,69.95,70.1,196132.0,69.6587,69.748,69.3909,69.5397,196132.0
2023-07-19 10:30:00,70.07,70.57,69.97,70.21,299592.0,69.5099,70.0059,69.4107,69.6488,299592.0
2023-07-19 11:00:00,70.21,70.62,70.12,70.47,194418.0,69.6488,70.0555,69.5595,69.9067,194418.0
2023-07-19 11:30:00,70.48,70.62,70.34,70.43,106743.0,69.9166,70.0555,69.7778,69.867,106743.0
2023-07-19 12:00:00,70.42,70.74,69.86,70.02,700183.0,69.8571,70.1746,69.3016,69.4603,700183.0
2023-07-19 12:30:00,70.0,70.11,69.74,69.97,229312.0,69.4405,69.5496,69.1826,69.4107,229312.0
2023-07-19 13:00:00,69.96,70.0,69.57,69.7,178742.0,69.4008,69.4405,69.0139,69.1429,178742.0
2023-07-19 13:30:00,69.68,69.86,69.55,69.72,114119.0,69.123,69.3016,68.9941,69.1627,114119.0
2023-07-19 14:00:00,69.73,69.78,69.41,69.53,156933.0,69.1726,69.2222,68.8552,68.9742,156933.0
2023-07-19 14:30:00,69.52,69.79,69.52,69.79,123854.0,68.9643,69.2322,68.9643,69.2322,123854.0
2023-07-19 15:00:00,69.77,70.18,69.76,70.04,154428.0,69.2123,69.619,69.2024,69.4802,154428.0
2023-07-19 15:30:00,70.03,70.04,69.77,69.8,1365043.0,69.4702,69.4802,69.2123,69.2421,1365043.0
2023-07-20 09:30:00,68.73,69.29,68.73,69.01,593648.0,68.1806,68.7362,68.1806,68.4584,593648.0
2023-07-20 10:00:00,69.01,69.03,67.99,68.07,573426.0,68.4584,68.4782,67.4465,67.5259,573426.0
2023-07-20 10:30:00,68.06,68.06,67.59,67.82,512367.0,67.516,67.516,67.0497,67.2779,512367.0
2023-07-20 11:00:00,67.82,68.17,67.8,67.97,220470.0,67.2779,67.6251,67.2581,67.4267,220470.0
2023-07-20 11:30:00,67.97,68.33,67.93,67.99,174089.0,67.4267,67.7838,67.387,67.4465,174089.0
2023-07-20 12:00:00,67.98,68.31,67.71,67.71,194424.0,67.4366,67.764,67.1688,67.1688,194424.0
2023-07-20 12:30:00,67.71,67.77,67.47,67.54,162163.0,67.1688,67.2283,66.9307,67.0001,162163.0
2023-07-20 13:00:00,67.53,67.67,67.43,67.66,148882.0,66.9902,67.1291,66.891,67.1192,148882.0
2023-07-20 13:30:00,67.64,67.71,67.46,67.52,101490.0,67.0993,67.1688,66.9208,66.9803,101490.0
2023-07-20 14:00:00,67.5,67.5,66.84,66.87,276343.0,66.9605,66.9605,66.3057,66.3355,276343.0
2023-07-20 14:30:00,66.85,67.03,66.77,66.78,238497.0,66.3157,66.4942,66.2363,66.2462,238497.0
2023-07-20 15:00:00,66.78,66.89,66.26,66.32,504489.0,66.2462,66.3553,65.7304,65.7899,504489.0
2023-07-20 15:30:00,66.35,66.84,66.35,66.62,607653.0,65.8197,66.3057,65.8197,66.0875,607653.0
2023-07-21 09:30:00,67.49,67.75,66.93,66.94,753791.0,66.9505,67.2085,66.395,66.4049,753791.0
2023-07-21 10:00:00,66.91,67.13,66.3,66.3,473157.0,66.3752,66.5934,65.7701,65.7701,473157.0
2023-07-21 10:30:00,66.32,66.89,66.32,66.57,286055.0,65.7899,66.3553,65.7899,66.0379,286055.0
2023-07-21 11:00:00,66.56,67.05,66.56,67.0,130950.0,66.028,66.5141,66.028,66.4645,130950.0
2023-07-21 11:30:00,67.01,67.08,66.51,66.8,184230.0,66.4744,66.5438,65.9784,66.2661,184230.0
2023-07-21 12:00:00,66.78,66.86,66.51,66.51,112434.0,66.2462,66.3256,65.9784,65.9784,112434.0
2023-07-21 12:30:00,66.51,66.62,66.34,66.52,125766.0,65.9784,66.0875,65.8097,65.9883,125766.0
2023-07-21 13:00:00,66.53,66.95,66.51,66.95,125461.0,65.9982,66.4149,65.9784,66.4149,125461.0
2023-07-21 13:30:00,66.95,67.19,66.91,67.14,134568.0,66.4149,66.6529,66.3752,66.6033,134568.0
2023-07-21 14:00:00,67.13,67.16,66.58,66.7,171519.0,66.5934,66.6232,66.0478,66.1669,171519.0
2023-07-21 14:30:00,66.7,66.85,66.51,66.53,137965.0,66.1669,66.3157,65.9784,65.9982,137965.0
2023-07-21 15:00:00,66.51,66.55,66.08,66.32,219220.0,65.9784,66.0181,65.5518,65.7899,219220.0
2023-07-21 15:30:00,66.33,66.46,66.11,66.23,583589.0,65.7998,65.9288,65.5816,65.7006,583589.0
2023-07-24 09:30:00,66.56,66.9,65.77,65.93,466243.0,66.028,66.3653,65.2443,65.403,466243.0
2023-07-24 10:00:00,65.93,66.65,65.87,66.58,1322687.0,65.403,66.1173,65.3435,66.0478,1322687.0
2023-07-24 10:30:00,66.59,66.68,66.26,66.43,266797.0,66.0577,66.147,65.7304,65.899,266797.0
2023-07-24 11:00:00,66.43,66.68,66.2,66.37,283060.0,65.899,66.147,65.6709,65.8395,283060.0
2023-07-24 11:30:00,66.35,66.42,66.05,66.41,245246.0,65.8197,65.8891,65.5221,65.8792,245246.0
2023-07-24 12:00:00,66.41,66.58,66.19,66.38,165814.0,65.8792,66.0478,65.6609,65.8494,165814.0
2023-07-24 12:30:00,66.38,66.49,66.18,66.31,124980.0,65.8494,65.9585,65.651,65.78,124980.0
2023-07-24 13:00:00,66.29,66.41,66.21,66.36,59325.0,65.7601,65.8792,65.6808,65.8296,59325.0
2023-07-24 13:30:00,66.37,66.66,66.26,66.61,104780.0,65.8395,66.1272,65.7304,66.0776,104780.0
2023-07-24 14:00:00,66.61,66.72,66.54,66.57,80765.0,66.0776,66.1867,66.0081,66.0379,80765.0
2023-07-24 14:30:00,66.55,66.55,66.22,66.45,99135.0,66.0181,66.0181,65.6907,65.9189,99135.0
2023-07-24 15:00:00,66.45,66.51,66.1,66.12,105418.0,65.9189,65.9784,65.5717,65.5915,105418.0
2023-07-24 15:30:00,66.13,66.44,66.13,66.43,1257742.0,65.6014,65.9089,65.6014,65.899,1257742.0
2023-07-25 09:30:00,66.67,67.34,66.65,67.29,386904.0,66.1371,66.8017,66.1173,66.7521,386904.0
2023-07-25 10:00:00,67.3,67.36,66.98,67.0,247089.0,66.7621,66.8216,66.4446,66.4645,247089.0
2023-07-25 10:30:00,67.0,67.06,66.79,66.86,1220154.0,66.4645,66.524,66.2561,66.3256,1220154.0
2023-07-25 11:00:00,66.87,67.24,66.86,67.17,232538.0,66.3355,66.7025,66.3256,66.6331,232538.0
2023-07-25 11:30:00,67.19,67.48,67.16,67.34,281600.0,66.6529,66.9406,66.6232,66.8017,281600.0
2023-07-25 12:00:00,67.34,67.44,67.23,67.32,113343.0,66.8017,66.9009,66.6926,66.7819,113343.0
2023-07-25 12:30:00,67.33,67.58,67.21,67.57,130504.0,66.7918,67.0398,66.6728,67.0299,130504.0
2023-07-25 13:00:00,67.57,67.68,67.46,67.62,181003.0,67.0299,67.139,66.9208,67.0795,181003.0
2023-07-25 13:30:00,67.65,67.68,67.47,67.5,1055109.0,67.1093,67.139,66.9307,66.9605,1055109.0
2023-07-25 14:00:00,67.51,67.72,67.47,67.68,65875.0,66.9704,67.1787,66.9307,67.139,65875.0
2023-07-25 14:30:00,67.68,67.9,67.49,67.51,175737.0,67.139,67.3573,66.9505,66.9704,175737.0
2023-07-25 15:00:00,67.52,67.76,67.48,67.62,129836.0,66.9803,67.2184,66.9406,67.0795,129836.0
2023-07-25 15:30:00,67.61,67.68,67.32,67.32,293696.0,67.0696,67.139,66.7819,66.7819,293696.0
2023-07-26 09:30:00,66.93,67.08,66.47,66.97,518967.0,66.395,66.5438,65.9387,66.4347,518967.0
2023-07-26 10:00:00,66.98,67.04,66.76,66.81,241222.0,66.4446,66.5041,66.2264,66.276,241222.0
2023-07-26 10:30:00,66.81,66.92,66.17,66.22,254072.0,66.276,66.3851,65.6411,65.6907,254072.0
2023-07-26 11:00:00,66.2,66.38,66.02,66.32,168311.0,65.6709,65.8494,65.4923,65.7899,168311.0
2023-07-26 11:30:00,66.31,66.71,66.31,66.63,133495.0,65.78,66.1768,65.78,66.0974,133495.0
2023-07-26 12:00:00,66.63,66.73,66.38,66.39,114414.0,66.0974,66.1966,65.8494,65.8593,114414.0
2023-07-26 12:30:00,66.38,66.48,66.25,66.32,65640.0,65.8494,65.9486,65.7205,65.7899,65640.0
2023-07-26 13:00:00,66.31,66.44,66.27,66.42,34161.0,65.78,65.9089,65.7403,65.8891,34161.0
2023-07-26 13:30:00,66.41,66.45,66.34,66.41,52106.0,65.8792,65.9189,65.8097,65.8792,52106.0
2023-07-26 14:00:00,66.33,66.8,66.21,66.4,199189.0,65.7998,66.2661,65.6808,65.8693,199189.0
2023-07-26 14:30:00,66.41,67.46,66.38,67.0,569355.0,65.8792,66.9208,65.8494,66.4645,569355.0
2023-07-26 15:00:00,67.04,67.13,66.07,66.52,387085.0,66.5041,66.5934,65.5419,65.9883,387085.0
2023-07-26 15:30:00,66.52,67.06,66.4,66.86,320160.0,65.9883,66.524,65.8693,66.3256,320160.0
2023-07-27 09:30:00,68.78,69.35,68.69,69.08,578995.0,68.2302,68.7957,68.141,68.5278,578995.0
2023-07-27 10:00:00,69.07,69.2,68.23,68.23,389660.0,68.5179,68.6469,67.6846,67.6846,389660.0
2023-07-27 10:30:00,68.21,68.77,68.15,68.22,394467.0,67.6648,68.2203,67.6053,67.6747,394467.0
2023-07-27 11:00:00,68.24,68.68,68.23,68.68,209422.0,67.6945,68.131,67.6846,68.131,209422.0
2023-07-27 11:30:00,68.69,68.83,68.34,68.41,1111617.0,68.141,68.2798,67.7937,67.8632,1111617.0
2023-07-27 12:00:00,68.41,68.92,68.4,68.92,138538.0,67.8632,68.3691,67.8533,68.3691,138538.0
2023-07-27 12:30:00,68.91,68.97,68.66,68.76,85098.0,68.3592,68.4187,68.1112,68.2104,85098.0
2023-07-27 13:00:00,68.77,68.88,67.95,67.98,365356.0,68.2203,68.3294,67.4069,67.4366,365356.0
2023-07-27 13:30:00,67.95,68.0,67.69,67.83,230212.0,67.4069,67.4565,67.1489,67.2878,230212.0
2023-07-27 14:00:00,67.84,67.94,66.89,66.91,1435365.0,67.2977,67.3969,66.3553,66.3752,1435365.0
2023-07-27 14:30:00,66.89,67.05,66.34,66.34,565178.0,66.3553,66.5141,65.8097,65.8097,565178.0
2023-07-27 15:00:00,66.34,66.91,66.26,66.53,386270.0,65.8097,66.3752,65.7304,65.9982,386270.0
2023-07-27 15:30:00,66.56,66.68,66.03,66.48,523235.0,66.028,66.147,65.5022,65.9486,523235.0
2023-07-28 09:30:00,67.93,68.63,67.76,68.38,963676.0,67.387,68.0814,67.2184,67.8334,963676.0
2023-07-28 10:00:00,68.38,68.72,68.33,68.47,254695.0,67.8334,68.1707,67.7838,67.9227,254695.0
2023-07-28 10:30:00,68.46,68.78,68.32,68.59,252739.0,67.9128,68.2302,67.7739,68.0418,252739.0
2023-07-28 11:00:00,68.61,69.11,68.6,69.01,251768.0,68.0616,68.5576,68.0517,68.4584,251768.0
2023-07-28 11:30:00,69.03,69.27,68.96,69.27,158789.0,68.4782,68.7163,68.4088,68.7163,158789.0
2023-07-28 12:00:00,69.26,69.26,68.95,69.24,189660.0,68.7064,68.7064,68.3989,68.6866,189660.0
2023-07-28 12:30:00,69.21,69.22,68.86,68.95,131222.0,68.6568,68.6667,68.3096,68.3989,131222.0
2023-07-28 13:00:00,68.92,68.92,68.66,68.72,144185.0,68.3691,68.3691,68.1112,68.1707,144185.0
2023-07-28 13:30:00,68.67,68.82,68.25,68.76,236087.0,68.1211,68.2699,67.7045,68.2104,236087.0
2023-07-28 14:00:00,68.75,68.98,68.73,68.94,117383.0,68.2005,68.4286,68.1806,68.389,117383.0
2023-07-28 14:30:00,68.95,69.16,68.67,69.02,205234.0,68.3989,68.6072,68.1211,68.4683,205234.0
2023-07-28 15:00:00,69.03,69.14,68.85,68.85,202760.0,68.4782,68.5874,68.2997,68.2997,202760.0
2023-07-28 15:30:00,68.83,69.06,68.74,68.9,605897.0,68.2798,68.508,68.1906,68.3493,605897.0
2023-07-31 09:30:00,69.01,69.39,68.53,68.71,550735.0,68.4584,68.8354,67.9822,68.1608,550735.0
2023-07-31 10:00:00,68.73,69.03,68.55,69.0,253936.0,68.1806,68.4782,68.0021,68.4485,253936.0
2023-07-31 10:30:00,69.01,69.13,68.73,69.0,252849.0,68.4584,68.5774,68.1806,68.4485,252849.0
2023-07-31 11:00:00,69.02,69.17,68.85,68.95,99676.0,68.4683,68.6171,68.2997,68.3989,99676.0
2023-07-31 11:30:00,68.94,69.01,68.67,68.87,209864.0,68.389,68.4584,68.1211,68.3195,209864.0
2023-07-31 12:00:00,68.87,69.01,68.78,69.0,90147.0,68.3195,68.4584,68.2302,68.4485,90147.0
2023-07-31 12:30:00,68.99,69.03,68.69,68.72,76414.0,68.4386,68.4782,68.141,68.1707,76414.0
2023-07-31 13:00:00,68.71,68.89,68.57,68.73,84617.0,68.1608,68.3394,68.0219,68.1806,84617.0
2023-07-31 13:30:00,68.72,68.97,68.72,68.8,71326.0,68.1707,68.4187,68.1707,68.2501,71326.0
2023-07-31 14:00:00,68.84,68.92,68.68,68.75,185373.0,68.2898,68.3691,68.131,68.2005,185373.0
2023-07-31 14:30:00,68.73,68.98,68.67,68.92,109335.0,68.1806,68.4286,68.1211,68.3691,109335.0
2023-07-31 15:00:00,68.93,68.93,68.67,68.75,113694.0,68.379,68.379,68.1211,68.2005,113694.0
2023-07-31 15:30:00,68.75,69.02,68.49,68.99,342455.0,68.2005,68.4683,67.9426,68.4386,342455.0
2023-08-01 09:30:00,68.47,68.55,68.21,68.31,338173.0,67.9227,68.0021,67.6648,67.764,338173.0
2023-08-01 10:00:00,68.28,68.62,67.88,68.34,379404.0,67.7342,68.0715,67.3374,67.7937,379404.0
2023-08-01 10:30:00,68.32,68.8,68.3,68.63,257109.0,67.7739,68.2501,67.7541,68.0814,257109.0
2023-08-01 11:00:00,68.66,68.74,68.46,68.68,148209.0,68.1112,68.1906,67.9128,68.131,148209.0
2023-08-01 11:30:00,68.69,68.74,68.54,68.68,105940.0,68.141,68.1906,67.9922,68.131,105940.0
2023-08-01 12:00:00,68.68,68.69,68.4,68.47,70188.0,68.131,68.141,67.8533,67.9227,70188.0
2023-08-01 12:30:00,68.44,68.74,68.31,68.72,70524.0,67.893,68.1906,67.764,68.1707,70524.0
2023-08-01 13:00:00,68.75,68.86,68.64,68.64,83776.0,68.2005,68.3096,68.0914,68.0914,83776.0
2023-08-01 13:30:00,68.66,68.76,68.46,68.73,73584.0,68.1112,68.2104,67.9128,68.1806,73584.0
2023-08-01 14:00:00,68.74,68.88,68.7,68.76,108857.0,68.1906,68.3294,68.1509,68.2104,108857.0
2023-08-01 14:30:00,68.77,68.88,68.67,68.78,80508.0,68.2203,68.3294,68.1211,68.2302,80508.0
2023-08-01 15:00:00,68.82,68.91,68.71,68.77,203423.0,68.2699,68.3592,68.1608,68.2203,203423.0
2023-08-01 15:30:00,68.78,68.87,68.61,68.62,300007.0,68.2302,68.3195,68.0616,68.0715,300007.0
2023-08-02 09:30:00,67.36,67.36,66.61,66.78,770610.0,66.8216,66.8216,66.0776,66.2462,770610.0
2023-08-02 10:00:00,66.78,66.85,66.12,66.3,1407620.0,66.2462,66.3157,65.5915,65.7701,1407620.0
2023-08-02 10:30:00,66.29,66.41,65.79,65.84,386464.0,65.7601,65.8792,65.2641,65.3137,386464.0
2023-08-02 11:00:00,65.83,66.1,65.77,65.96,482176.0,65.3038,65.5717,65.2443,65.4328,482176.0
2023-08-02 11:30:00,65.94,66.1,65.45,65.45,450835.0,65.4129,65.5717,64.9268,64.9268,450835.0
2023-08-02 12:00:00,65.45,65.49,65.16,65.28,497552.0,64.9268,64.9665,64.6392,64.7582,497552.0
2023-08-02 12:30:00,65.28,65.77,65.24,65.72,434446.0,64.7582,65.2443,64.7185,65.1947,434446.0
2023-08-02 13:00:00,65.73,65.89,65.67,65.83,202735.0,65.2046,65.3633,65.1451,65.3038,202735.0
2023-08-02 13:30:00,65.83,65.98,65.58,65.64,153879.0,65.3038,65.4526,65.0558,65.1153,153879.0
2023-08-02 14:00:00,65.68,66.02,65.64,65.87,101257.0,65.155,65.4923,65.1153,65.3435,101257.0
2023-08-02 14:30:00,65.87,65.91,65.69,65.83,95374.0,65.3435,65.3832,65.1649,65.3038,95374.0
2023-08-02 15:00:00,65.81,65.96,65.32,65.34,214581.0,65.284,65.4328,64.7979,64.8177,214581.0
2023-08-02 15:30:00,65.35,65.76,65.32,65.61,522805.0,64.8276,65.2344,64.7979,65.0856,522805.0
2023-08-03 09:30:00,64.71,65.56,64.66,65.41,660349.0,64.1928,65.036,64.1432,64.8872,660349.0
2023-08-03 10:00:00,65.4,65.62,64.7,64.7,472136.0,64.8772,65.0955,64.1828,64.1828,472136.0
2023-08-03 10:30:00,64.68,65.33,64.68,65.28,226484.0,64.163,64.8078,64.163,64.7582,226484.0
2023-08-03 11:00:00,65.28,65.73,65.22,65.59,179577.0,64.7582,65.2046,64.6987,65.0657,179577.0
2023-08-03 11:30:00,65.61,65.79,65.46,65.53,183064.0,65.0856,65.2641,64.9368,65.0062,183064.0
2023-08-03 12:00:00,65.5,65.76,65.43,65.68,61268.0,64.9764,65.2344,64.907,65.155,61268.0
2023-08-03 12:30:00,65.7,66.1,65.67,66.0,121129.0,65.1749,65.5717,65.1451,65.4725,121129.0
2023-08-03 13:00:00,65.99,66.05,65.8,65.85,198035.0,65.4625,65.5221,65.2741,65.3237,198035.0
2023-08-03 13:30:00,65.86,65.9,65.49,65.52,134346.0,65.3336,65.3733,64.9665,64.9963,134346.0
2023-08-03 14:00:00,65.53,65.74,65.4,65.64,77480.0,65.0062,65.2145,64.8772,65.1153,77480.0
2023-08-03 14:30:00,65.67,65.76,65.49,65.71,92199.0,65.1451,65.2344,64.9665,65.1848,92199.0
2023-08-03 15:00:00,65.72,65.72,65.22,65.42,178799.0,65.1947,65.1947,64.6987,64.8971,178799.0
2023-08-03 15:30:00,65.41,65.63,65.32,65.38,353249.0,64.8872,65.1054,64.7979,64.8574,353249.0
2023-08-04 09:30:00,66.05,66.64,65.44,65.49,780444.0,65.5221,66.1073,64.9169,64.9665,780444.0
2023-08-04 10:00:00,65.5,65.77,65.04,65.65,341171.0,64.9764,65.2443,64.5201,65.1253,341171.0
2023-08-04 10:30:00,65.67,66.18,65.65,66.1,283632.0,65.1451,65.651,65.1253,65.5717,283632.0
2023-08-04 11:00:00,66.1,66.37,66.05,66.29,123700.0,65.5717,65.8395,65.5221,65.7601,123700.0
2023-08-04 11:30:00,66.3,66.61,66.14,66.5,150703.0,65.7701,66.0776,65.6113,65.9685,150703.0
2023-08-04 12:00:00,66.52,66.7,66.34,66.7,119339.0,65.9883,66.1669,65.8097,66.1669,119339.0
2023-08-04 12:30:00,66.71,66.86,66.62,66.74,108936.0,66.1768,66.3256,66.0875,66.2065,108936.0
2023-08-04 13:00:00,66.74,66.75,66.2,66.37,228153.0,66.2065,66.2165,65.6709,65.8395,228153.0
2023-08-04 13:30:00,66.34,66.52,66.08,66.15,185304.0,65.8097,65.9883,65.5518,65.6213,185304.0
2023-08-04 14:00:00,66.12,66.12,65.21,65.29,656180.0,65.5915,65.5915,64.6888,64.7681,656180.0
2023-08-04 14:30:00,65.27,65.38,64.75,64.88,839115.0,64.7483,64.8574,64.2324,64.3614,839115.0
2023-08-04 15:00:00,64.87,65.17,64.78,64.9,481925.0,64.3515,64.6491,64.2622,64.3812,481925.0
2023-08-04 15:30:00,64.92,65.01,64.56,64.73,1599211.0,64.4011,64.4904,64.044,64.2126,1599211.0
2023-08-07 09:30:00,65.39,65.69,64.86,64.98,478763.0,64.8673,65.1649,64.3416,64.4606,478763.0
2023-08-07 10:00:00,64.95,65.41,64.73,65.3,284647.0,64.4308,64.8872,64.2126,64.778,284647.0
2023-08-07 10:30:00,65.28,65.45,64.97,65.03,238684.0,64.7582,64.9268,64.4507,64.5102,238684.0
2023-08-07 11:00:00,65.03,65.08,64.58,64.74,234622.0,64.5102,64.5598,64.0638,64.2225,234622.0
2023-08-07 11:30:00,64.73,65.23,64.53,65.21,247353.0,64.2126,64.7086,64.0142,64.6888,247353.0
2023-08-07 12:00:00,65.23,65.31,65.05,65.27,121124.0,64.7086,64.788,64.53,64.7483,121124.0
2023-08-07 12:30:00,65.27,65.31,65.02,65.28,157312.0,64.7483,64.788,64.5003,64.7582,157312.0
2023-08-07 13:00:00,65.28,65.42,65.23,65.28,78536.0,64.7582,64.8971,64.7086,64.7582,78536.0
2023-08-07 13:30:00,65.31,65.48,65.17,65.46,130705.0,64.788,64.9566,64.6491,64.9368,130705.0
2023-08-07 14:00:00,65.46,65.59,65.28,65.32,142802.0,64.9368,65.0657,64.7582,64.7979,142802.0
2023-08-07 14:30:00,65.33,65.59,65.33,65.5,126805.0,64.8078,65.0657,64.8078,64.9764,126805.0
2023-08-07 15:00:00,65.51,65.62,65.43,65.46,117742.0,64.9864,65.0955,64.907,64.9368,117742.0
2023-08-07 15:30:00,65.44,65.85,65.39,65.81,293680.0,64.9169,65.3237,64.8673,65.284,293680.0
2023-08-08 09:30:00,64.91,64.92,64.03,64.16,453299.0,64.3912,64.4011,63.5182,63.6472,453299.0
2023-08-08 10:00:00,64.17,64.3,63.79,64.15,478471.0,63.6571,63.786,63.2801,63.6372,478471.0
2023-08-08 10:30:00,64.12,64.21,63.65,63.66,687706.0,63.6075,63.6968,63.1412,63.1512,687706.0
2023-08-08 11:00:00,63.67,63.95,63.6,63.92,376256.0,63.1611,63.4388,63.0916,63.4091,376256.0
2023-08-08 11:30:00,63.9,64.0,63.57,63.72,235655.0,63.3892,63.4884,63.0619,63.2107,235655.0
2023-08-08 12:00:00,63.69,64.08,63.66,63.97,126557.0,63.1809,63.5678,63.1512,63.4587,126557.0
2023-08-08 12:30:00,63.98,64.18,63.86,64.02,129722.0,63.4686,63.667,63.3496,63.5083,129722.0
2023-08-08 13:00:00,64.03,64.3,63.94,64.12,162347.0,63.5182,63.786,63.4289,63.6075,162347.0
2023-08-08 13:30:00,64.12,64.28,63.97,64.25,119149.0,63.6075,63.7662,63.4587,63.7364,119149.0
2023-08-08 14:00:00,64.26,64.5,64.13,64.33,150198.0,63.7464,63.9844,63.6174,63.8158,150198.0
2023-08-08 14:30:00,64.35,64.62,64.22,64.55,228091.0,63.8356,64.1035,63.7067,64.034,228091.0
2023-08-08 15:00:00,64.53,64.6,64.41,64.53,206214.0,64.0142,64.0836,63.8952,64.0142,206214.0
2023-08-08 15:30:00,64.54,64.83,64.37,64.69,914542.0,64.0241,64.3118,63.8555,64.1729,914542.0
2023-08-09 09:30:00,64.77,64.83,63.96,64.09,331467.0,64.2523,64.3118,63.4488,63.5777,331467.0
2023-08-09 10:00:00,64.09,64.27,63.91,64.12,154113.0,63.5777,63.7563,63.3992,63.6075,154113.0
2023-08-09 10:30:00,64.09,64.18,63.47,63.48,265661.0,63.5777,63.667,62.9627,62.9726,265661.0
2023-08-09 11:00:00,63.47,63.64,63.0,63.17,373309.0,62.9627,63.1313,62.4964,62.6651,373309.0
2023-08-09 11:30:00,63.16,63.36,62.99,63.15,298970.0,62.6552,62.8536,62.4865,62.6452,298970.0
2023-08-09 12:00:00,63.14,63.48,63.13,63.4,183600.0,62.6353,62.9726,62.6254,62.8932,183600.0
2023-08-09 12:30:00,63.39,63.57,63.32,63.34,92256.0,62.8833,63.0619,62.8139,62.8337,92256.0
2023-08-09 13:00:00,63.33,63.87,63.26,63.78,278003.0,62.8238,63.3595,62.7544,63.2702,278003.0
2023-08-09 13:30:00,63.8,63.95,63.8,63.84,85576.0,63.29,63.4388,63.29,63.3297,85576.0
2023-08-09 14:00:00,63.83,64.2,63.77,64.19,116253.0,63.3198,63.6868,63.2603,63.6769,116253.0
2023-08-09 14:30:00,64.2,64.31,64.0,64.02,249708.0,63.6868,63.796,63.4884,63.5083,249708.0
2023-08-09 15:00:00,64.03,64.06,63.68,63.84,213577.0,63.5182,63.548,63.171,63.3297,213577.0
2023-08-09 15:30:00,63.84,63.87,63.15,63.25,427509.0,63.3297,63.3595,62.6452,62.7444,427509.0
2023-08-10 09:30:00,64.25,65.3,64.05,65.28,935730.0,63.7364,64.778,63.538,64.7582,935730.0
2023-08-10 10:00:00,65.3,65.43,64.98,65.08,333585.0,64.778,64.907,64.4606,64.5598,333585.0
2023-08-10 10:30:00,65.09,65.27,64.33,64.53,556221.0,64.5697,64.7483,63.8158,64.0142,556221.0
2023-08-10 11:00:00,64.54,64.57,63.96,64.24,363043.0,64.0241,64.0539,63.4488,63.7265,363043.0
2023-08-10 11:30:00,64.22,64.49,63.51,63.76,402318.0,63.7067,63.9745,63.0024,63.2504,402318.0
2023-08-10 12:00:00,63.76,63.85,63.42,63.73,294866.0,63.2504,63.3396,62.9131,63.2206,294866.0
2023-08-10 12:30:00,63.72,64.11,63.44,63.55,278213.0,63.2107,63.5976,62.9329,63.042,278213.0
2023-08-10 13:00:00,63.54,63.71,63.31,63.46,205252.0,63.0321,63.2008,62.804,62.9528,205252.0
2023-08-10 13:30:00,63.43,63.48,62.91,62.98,670748.0,62.923,62.9726,62.4072,62.4766,670748.0
2023-08-10 14:00:00,62.98,63.69,62.96,63.5,350685.0,62.4766,63.1809,62.4568,62.9924,350685.0
2023-08-10 14:30:00,63.51,63.81,63.33,63.8,238370.0,63.0024,63.3,62.8238,63.29,238370.0
2023-08-10 15:00:00,63.83,63.83,63.43,63.47,286058.0,63.3198,63.3198,62.923,62.9627,286058.0
2023-08-10 15:30:00,63.47,63.53,63.23,63.44,512673.0,62.9627,63.0222,62.7246,62.9329,512673.0
2023-08-11 09:30:00,62.53,62.75,62.22,62.38,1456085.0,62.0302,62.2484,61.7227,61.8814,1456085.0
2023-08-11 10:00:00,62.43,63.23,62.41,63.01,555618.0,61.931,62.7246,61.9111,62.5064,555618.0
2023-08-11 10:30:00,63.03,63.16,62.57,62.63,154895.0,62.5262,62.6552,62.0699,62.1294,154895.0
2023-08-11 11:00:00,62.65,62.75,62.25,62.26,154962.0,62.1492,62.2484,61.7524,61.7623,154962.0
2023-08-11 11:30:00,62.25,62.48,62.09,62.48,313001.0,61.7524,61.9806,61.5937,61.9806,313001.0
2023-08-11 12:00:00,62.47,62.78,62.33,62.46,221868.0,61.9707,62.2782,61.8318,61.9607,221868.0
2023-08-11 12:30:00,62.5,62.58,62.22,62.3,80386.0,62.0004,62.0798,61.7227,61.802,80386.0
2023-08-11 13:00:00,62.32,62.67,62.23,62.63,122794.0,61.8219,62.1691,61.7326,62.1294,122794.0
2023-08-11 13:30:00,62.65,62.68,62.31,62.51,114205.0,62.1492,62.179,61.8119,62.0103,114205.0
2023-08-11 14:00:00,62.49,62.8,62.47,62.7,197078.0,61.9905,62.298,61.9707,62.1988,197078.0
2023-08-11 14:30:00,62.72,62.92,62.62,62.86,209411.0,62.2187,62.4171,62.1195,62.3576,209411.0
2023-08-11 15:00:00,62.85,62.85,62.48,62.76,141379.0,62.3476,62.3476,61.9806,62.2584,141379.0
2023-08-11 15:30:00,62.74,62.84,62.47,62.63,371627.0,62.2385,62.3377,61.9707,62.1294,371627.0
2023-08-14 09:30:00,62.36,62.83,62.1,62.76,556301.0,61.8615,62.3278,61.6036,62.2584,556301.0
2023-08-14 10:00:00,62.76,63.22,62.64,63.0,283578.0,62.2584,62.7147,62.1393,62.4964,283578.0
2023-08-14 10:30:00,63.0,63.84,63.0,63.68,268270.0,62.4964,63.3297,62.4964,63.171,268270.0
2023-08-14 11:00:00,63.7,63.72,63.41,63.62,126378.0,63.1908,63.2107,62.9032,63.1115,126378.0
2023-08-14 11:30:00,63.62,63.82,63.46,63.54,123235.0,63.1115,63.3099,62.9528,63.0321,123235.0
2023-08-14 12:00:00,63.55,63.69,63.22,63.36,101750.0,63.042,63.1809,62.7147,62.8536,101750.0
2023-08-14 12:30:00,63.36,63.58,63.28,63.57,60811.0,62.8536,63.0718,62.7742,63.0619,60811.0
2023-08-14 13:00:00,63.56,63.82,63.54,63.7,89449.0,63.052,63.3099,63.0321,63.1908,89449.0
2023-08-14 13:30:00,63.71,63.75,63.48,63.63,84880.0,63.2008,63.2404,62.9726,63.1214,84880.0
2023-08-14 14:00:00,63.64,63.64,63.4,63.55,53815.0,63.1313,63.1313,62.8932,63.042,53815.0
2023-08-14 14:30:00,63.55,63.62,63.35,63.57,68358.0,63.042,63.1115,62.8436,63.0619,68358.0
2023-08-14 15:00:00,63.57,63.74,63.5,63.66,87160.0,63.0619,63.2305,62.9924,63.1512,87160.0
2023-08-14 15:30:00,63.64,64.05,63.62,64.04,461526.0,63.1313,63.538,63.1115,63.5281,461526.0
2023-08-15 09:30:00,63.65,63.94,63.25,63.3,474513.0,63.1412,63.4289,62.7444,62.794,474513.0
2023-08-15 10:00:00,63.26,63.27,62.72,62.92,377181.0,62.7544,62.7643,62.2187,62.4171,377181.0
2023-08-15 10:30:00,62.91,63.11,62.69,62.93,231662.0,62.4072,62.6056,62.1889,62.427,231662.0
2023-08-15 11:00:00,62.92,63.28,62.92,63.24,101236.0,62.4171,62.7742,62.4171,62.7345,101236.0
2023-08-15 11:30:00,63.19,63.42,63.15,63.38,121798.0,62.6849,62.9131,62.6452,62.8734,121798.0
2023-08-15 12:00:00,63.42,63.51,63.16,63.28,98445.0,62.9131,63.0024,62.6552,62.7742,98445.0
2023-08-15 12:30:00,63.32,63.33,63.03,63.14,62668.0,62.8139,62.8238,62.5262,62.6353,62668.0
2023-08-15 13:00:00,63.13,63.32,63.02,63.25,65482.0,62.6254,62.8139,62.5163,62.7444,65482.0
2023-08-15 13:30:00,63.24,63.26,62.95,63.09,111349.0,62.7345,62.7544,62.4468,62.5857,111349.0
2023-08-15 14:00:00,63.08,63.15,62.95,63.01,68082.0,62.5758,62.6452,62.4468,62.5064,68082.0
2023-08-15 14:30:00,63.01,63.24,62.99,63.13,87646.0,62.5064,62.7345,62.4865,62.6254,87646.0
2023-08-15 15:00:00,63.12,63.14,62.51,62.52,137674.0,62.6155,62.6353,62.0103,62.0203,137674.0
2023-08-15 15:30:00,62.52,62.76,62.41,62.65,347501.0,62.0203,62.2584,61.9111,62.1492,347501.0
2023-08-16 09:30:00,62.46,62.84,62.23,62.63,445223.0,61.9607,62.3377,61.7326,62.1294,445223.0
2023-08-16 10:00:00,62.63,62.98,62.38,62.66,257852.0,62.1294,62.4766,61.8814,62.1592,257852.0
2023-08-16 10:30:00,62.65,62.92,62.57,62.8,145547.0,62.1492,62.4171,62.0699,62.298,145547.0
2023-08-16 11:00:00,62.84,62.95,62.54,62.62,95301.0,62.3377,62.4468,62.0401,62.1195,95301.0
2023-08-16 11:30:00,62.6,62.6,62.07,62.16,162097.0,62.0996,62.0996,61.5739,61.6631,162097.0
2023-08-16 12:00:00,62.13,62.26,61.84,61.89,219586.0,61.6334,61.7623,61.3457,61.3953,219586.0
2023-08-16 12:30:00,61.89,62.12,61.85,61.92,88264.0,61.3953,61.6235,61.3556,61.4251,88264.0
2023-08-16 13:00:00,61.96,62.03,61.69,61.9,127875.0,61.4647,61.5342,61.1969,61.4052,127875.0
2023-08-16 13:30:00,61.88,62.32,61.85,62.18,87152.0,61.3854,61.8219,61.3556,61.683,87152.0
2023-08-16 14:00:00,62.16,62.43,61.67,62.36,274737.0,61.6631,61.931,61.1771,61.8615,274737.0
2023-08-16 14:30:00,62.36,62.5,61.92,62.03,233629.0,61.8615,62.0004,61.4251,61.5342,233629.0
2023-08-16 15:00:00,62.02,62.02,61.37,61.5,289722.0,61.5243,61.5243,60.8795,61.0084,289722.0
2023-08-16 15:30:00,61.51,61.67,61.28,61.29,410533.0,61.0183,61.1771,60.7902,60.8001,410533.0
2023-08-17 09:30:00,61.76,61.87,61.05,61.22,529075.0,61.2663,61.3755,60.562,60.7307,529075.0
2023-08-17 10:00:00,61.22,61.34,60.84,60.89,290347.0,60.7307,60.8497,60.3537,60.4033,290347.0
2023-08-17 10:30:00,60.89,61.15,60.64,60.92,295572.0,60.4033,60.6612,60.1553,60.4331,295572.0
2023-08-17 11:00:00,60.91,60.99,60.69,60.74,186071.0,60.4231,60.5025,60.2049,60.2545,186071.0
2023-08-17 11:30:00,60.73,61.04,60.65,61.03,268616.0,60.2446,60.5521,60.1652,60.5422,268616.0
2023-08-17 12:00:00,61.03,61.36,60.79,61.31,161453.0,60.5422,60.8695,60.3041,60.8199,161453.0
2023-08-17 12:30:00,61.32,61.41,61.12,61.4,96933.0,60.8299,60.9191,60.6315,60.9092,96933.0
2023-08-17 13:00:00,61.42,61.45,61.02,61.03,77594.0,60.9291,60.9588,60.5323,60.5422,77594.0
2023-08-17 13:30:00,61.01,61.01,60.67,60.81,167376.0,60.5223,60.5223,60.1851,60.3239,167376.0
2023-08-17 14:00:00,60.81,60.84,60.51,60.64,140625.0,60.3239,60.3537,60.0263,60.1553,140625.0
2023-08-17 14:30:00,60.66,60.66,60.17,60.28,232331.0,60.1751,60.1751,59.6891,59.7982,232331.0
2023-08-17 15:00:00,60.25,60.35,59.8,60.13,341106.0,59.7684,59.8676,59.322,59.6494,341106.0
2023-08-17 15:30:00,60.14,60.24,59.82,59.93,1415337.0,59.6593,59.7585,59.3419,59.451,1415337.0
2023-08-18 09:30:00,58.78,59.33,58.75,58.87,721549.0,58.3102,58.8558,58.2804,58.3994,721549.0
2023-08-18 10:00:00,58.88,59.14,58.64,58.88,307356.0,58.4094,58.6673,58.1713,58.4094,307356.0
2023-08-18 10:30:00,58.85,59.35,58.84,59.21,303008.0,58.3796,58.8756,58.3697,58.7367,303008.0
2023-08-18 11:00:00,59.21,59.48,59.14,59.15,324823.0,58.7367,59.0046,58.6673,58.6772,324823.0
2023-08-18 11:30:00,59.13,59.71,58.95,59.67,324706.0,58.6574,59.2327,58.4788,59.193,324706.0
2023-08-18 12:00:00,59.67,59.78,59.42,59.44,207079.0,59.193,59.3022,58.945,58.9649,207079.0
2023-08-18 12:30:00,59.44,59.73,59.4,59.49,114784.0,58.9649,59.2526,58.9252,59.0145,114784.0
2023-08-18 13:00:00,59.49,59.62,59.11,59.43,129483.0,59.0145,59.1434,58.6375,58.955,129483.0
2023-08-18 13:30:00,59.44,59.63,59.31,59.6,96016.0,58.9649,59.1534,58.8359,59.1236,96016.0
2023-08-18 14:00:00,59.61,59.76,59.49,59.67,94412.0,59.1335,59.2823,59.0145,59.193,94412.0
2023-08-18 14:30:00,59.68,60.0,59.65,59.76,146004.0,59.203,59.5204,59.1732,59.2823,146004.0
2023-08-18 15:00:00,59.75,59.85,59.56,59.81,123396.0,59.2724,59.3716,59.0839,59.3319,123396.0
2023-08-18 15:30:00,59.81,60.2,59.63,59.78,365250.0,59.3319,59.7188,59.1534,59.3022,365250.0
2023-08-21 09:30:00,60.26,61.1,60.24,61.1,506071.0,59.7783,60.6116,59.7585,60.6116,506071.0
2023-08-21 10:00:00,61.11,61.25,60.4,60.43,343992.0,60.6215,60.7604,59.9172,59.947,343992.0
2023-08-21 10:30:00,60.45,60.74,60.36,60.45,436520.0,59.9668,60.2545,59.8775,59.9668,436520.0
2023-08-21 11:00:00,60.43,60.64,60.14,60.29,160106.0,59.947,60.1553,59.6593,59.8081,160106.0
2023-08-21 11:30:00,60.26,60.46,60.11,60.27,126586.0,59.7783,59.9767,59.6295,59.7883,126586.0
2023-08-21 12:00:00,60.26,60.81,60.25,60.8,133088.0,59.7783,60.3239,59.7684,60.314,133088.0
2023-08-21 12:30:00,60.8,61.03,60.74,61.0,122035.0,60.314,60.5422,60.2545,60.5124,122035.0
2023-08-21 13:00:00,61.0,61.37,60.88,61.25,199503.0,60.5124,60.8795,60.3934,60.7604,199503.0
2023-08-21 13:30:00,61.27,61.51,61.23,61.34,242486.0,60.7803,61.0183,60.7406,60.8497,242486.0
2023-08-21 14:00:00,61.36,61.59,61.32,61.48,127969.0,60.8695,61.0977,60.8299,60.9886,127969.0
2023-08-21 14:30:00,61.47,61.74,61.42,61.65,134773.0,60.9787,61.2465,60.9291,61.1572,134773.0
2023-08-21 15:00:00,61.65,61.84,61.64,61.72,174790.0,61.1572,61.3457,61.1473,61.2267,174790.0
2023-08-21 15:30:00,61.72,61.92,61.63,61.7,641096.0,61.2267,61.4251,61.1374,61.2068,641096.0
2023-08-22 09:30:00,62.55,62.57,61.81,61.85,444155.0,62.05,62.0699,61.3159,61.3556,444155.0
2023-08-22 10:00:00,61.85,62.29,61.81,61.91,221227.0,61.3556,61.7921,61.3159,61.4151,221227.0
2023-08-22 10:30:00,61.91,62.24,61.57,62.2,251241.0,61.4151,61.7425,61.0779,61.7028,251241.0
2023-08-22 11:00:00,62.22,62.26,61.87,61.98,268354.0,61.7227,61.7623,61.3755,61.4846,268354.0
2023-08-22 11:30:00,61.98,62.11,61.59,61.69,164842.0,61.4846,61.6135,61.0977,61.1969,164842.0
2023-08-22 12:00:00,61.67,61.72,61.26,61.5,181197.0,61.1771,61.2267,60.7703,61.0084,181197.0
2023-08-22 12:30:00,61.53,61.79,61.42,61.59,210956.0,61.0382,61.2961,60.9291,61.0977,210956.0
2023-08-22 13:00:00,61.59,61.65,61.29,61.49,264326.0,61.0977,61.1572,60.8001,60.9985,264326.0
2023-08-22 13:30:00,61.5,61.56,61.27,61.49,212095.0,61.0084,61.0679,60.7803,60.9985,212095.0
2023-08-22 14:00:00,61.46,61.67,61.32,61.65,139818.0,60.9687,61.1771,60.8299,61.1572,139818.0
2023-08-22 14:30:00,61.66,61.73,61.45,61.61,147824.0,61.1671,61.2366,60.9588,61.1175,147824.0
2023-08-22 15:00:00,61.61,61.91,61.5,61.56,191765.0,61.1175,61.4151,61.0084,61.0679,191765.0
2023-08-22 15:30:00,61.57,61.57,61.27,61.49,443672.0,61.0779,61.0779,60.7803,60.9985,443672.0
2023-08-23 09:30:00,61.89,62.68,61.82,62.58,488755.0,61.3953,62.179,61.3259,62.0798,488755.0
2023-08-23 10:00:00,62.59,63.0,62.52,62.86,339757.0,62.0897,62.4964,62.0203,62.3576,339757.0
2023-08-23 10:30:00,62.87,63.32,62.85,63.28,196240.0,62.3675,62.8139,62.3476,62.7742,196240.0
2023-08-23 11:00:00,63.28,63.44,63.18,63.38,208608.0,62.7742,62.9329,62.675,62.8734,208608.0
2023-08-23 11:30:00,63.38,63.5,63.21,63.46,229196.0,62.8734,62.9924,62.7048,62.9528,229196.0
2023-08-23 12:00:00,63.45,63.48,63.2,63.25,139271.0,62.9428,62.9726,62.6948,62.7444,139271.0
2023-08-23 12:30:00,63.25,63.44,63.22,63.27,67623.0,62.7444,62.9329,62.7147,62.7643,67623.0
2023-08-23 13:00:00,63.29,63.65,63.24,63.62,122612.0,62.7841,63.1412,62.7345,63.1115,122612.0
2023-08-23 13:30:00,63.63,63.8,63.6,63.76,157360.0,63.1214,63.29,63.0916,63.2504,157360.0
2023-08-23 14:00:00,63.75,63.75,63.41,63.54,181712.0,63.2404,63.2404,62.9032,63.0321,181712.0
2023-08-23 14:30:00,63.54,63.57,63.34,63.5,87809.0,63.0321,63.0619,62.8337,62.9924,87809.0
2023-08-23 15:00:00,63.5,63.71,63.4,63.69,127585.0,62.9924,63.2008,62.8932,63.1809,127585.0
2023-08-23 15:30:00,63.66,63.72,63.34,63.45,677145.0,63.1512,63.2107,62.8337,62.9428,677145.0
2023-08-24 09:30:00,64.62,64.64,63.37,63.67,770815.0,64.1035,64.1233,62.8635,63.1611,770815.0
2023-08-24 10:00:00,63.71,63.76,62.43,62.43,570766.0,63.2008,63.2504,61.931,61.931,570766.0
2023-08-24 10:30:00,62.42,62.52,62.08,62.14,538250.0,61.9211,62.0203,61.5838,61.6433,538250.0
2023-08-24 11:00:00,62.14,62.14,61.75,61.98,379636.0,61.6433,61.6433,61.2564,61.4846,379636.0
2023-08-24 11:30:00,61.95,61.95,61.35,61.42,302021.0,61.4548,61.4548,60.8596,60.9291,302021.0
2023-08-24 12:00:00,61.45,61.9,61.41,61.76,203326.0,60.9588,61.4052,60.9191,61.2663,203326.0
2023-08-24 12:30:00,61.77,62.15,61.75,61.81,232973.0,61.2763,61.6532,61.2564,61.3159,232973.0
2023-08-24 13:00:00,61.84,61.9,61.49,61.57,228072.0,61.3457,61.4052,60.9985,61.0779,228072.0
2023-08-24 13:30:00,61.56,61.73,61.52,61.61,176579.0,61.0679,61.2366,61.0283,61.1175,176579.0
2023-08-24 14:00:00,61.62,61.87,61.52,61.56,104570.0,61.1275,61.3755,61.0283,61.0679,104570.0
2023-08-24 14:30:00,61.56,61.66,61.26,61.49,410383.0,61.0679,61.1671,60.7703,60.9985,410383.0
2023-08-24 15:00:00,61.48,61.54,61.13,61.16,159824.0,60.9886,61.0481,60.6414,60.6711,159824.0
2023-08-24 15:30:00,61.19,61.24,60.62,60.63,572203.0,60.7009,60.7505,60.1355,60.1454,572203.0
2023-08-25 09:30:00,60.95,61.43,60.92,61.34,831190.0,60.4628,60.939,60.4331,60.8497,831190.0
2023-08-25 10:00:00,61.38,62.19,60.75,60.88,945645.0,60.8894,61.6929,60.2644,60.3934,945645.0
2023-08-25 10:30:00,60.88,61.03,59.8,59.84,865933.0,60.3934,60.5422,59.322,59.3617,865933.0
2023-08-25 11:00:00,59.85,60.68,59.79,60.66,724599.0,59.3716,60.195,59.3121,60.1751,724599.0
2023-08-25 11:30:00,60.66,60.9,60.12,60.23,406288.0,60.1751,60.4132,59.6395,59.7486,406288.0
2023-08-25 12:00:00,60.2,60.82,60.2,60.81,290648.0,59.7188,60.3339,59.7188,60.3239,290648.0
2023-08-25 12:30:00,60.83,60.96,60.58,60.85,120786.0,60.3438,60.4727,60.0958,60.3636,120786.0
2023-08-25 13:00:00,60.85,61.03,60.55,60.72,150432.0,60.3636,60.5422,60.066,60.2347,150432.0
2023-08-25 13:30:00,60.73,60.85,60.49,60.84,116152.0,60.2446,60.3636,60.0065,60.3537,116152.0
2023-08-25 14:00:00,60.82,61.59,60.79,61.59,270622.0,60.3339,61.0977,60.3041,61.0977,270622.0
2023-08-25 14:30:00,61.59,61.77,61.42,61.73,351725.0,61.0977,61.2763,60.9291,61.2366,351725.0
2023-08-25 15:00:00,61.76,62.01,61.62,61.91,1211014.0,61.2663,61.5143,61.1275,61.4151,1211014.0
2023-08-25 15:30:00,61.91,61.96,61.53,61.64,469011.0,61.4151,61.4647,61.0382,61.1473,469011.0
2023-08-28 09:30:00,62.62,62.83,61.84,62.23,611907.0,62.1195,62.3278,61.3457,61.7326,611907.0
2023-08-28 10:00:00,62.24,62.57,62.12,62.53,224851.0,61.7425,62.0699,61.6235,62.0302,224851.0
2023-08-28 10:30:00,62.56,62.59,61.8,62.07,292254.0,62.0599,62.0897,61.306,61.5739,292254.0
2023-08-28 11:00:00,62.08,62.13,61.84,61.95,138867.0,61.5838,61.6334,61.3457,61.4548,138867.0
2023-08-28 11:30:00,61.95,62.11,61.68,61.95,151484.0,61.4548,61.6135,61.187,61.4548,151484.0
2023-08-28 12:00:00,61.93,61.98,61.76,61.84,96868.0,61.435,61.4846,61.2663,61.3457,96868.0
2023-08-28 12:30:00,61.83,62.42,61.78,62.41,95656.0,61.3358,61.9211,61.2862,61.9111,95656.0
2023-08-28 13:00:00,62.41,62.66,62.39,62.48,200097.0,61.9111,62.1592,61.8913,61.9806,200097.0
2023-08-28 13:30:00,62.51,62.55,61.79,61.89,209510.0,62.0103,62.05,61.2961,61.3953,209510.0
2023-08-28 14:00:00,61.88,62.04,61.87,62.0,82567.0,61.3854,61.5441,61.3755,61.5044,82567.0
2023-08-28 14:30:00,62.0,62.25,61.9,62.21,152038.0,61.5044,61.7524,61.4052,61.7127,152038.0
2023-08-28 15:00:00,62.23,62.37,62.06,62.2,145797.0,61.7326,61.8715,61.5639,61.7028,145797.0
2023-08-28 15:30:00,62.18,62.71,62.14,62.54,268161.0,61.683,62.2088,61.6433,62.0401,268161.0
2023-08-29 09:30:00,62.45,63.25,62.36,63.09,377059.0,61.9508,62.7444,61.8615,62.5857,377059.0
2023-08-29 10:00:00,63.17,64.26,63.17,64.22,637838.0,62.6651,63.7464,62.6651,63.7067,637838.0
2023-08-29 10:30:00,64.21,64.51,64.19,64.29,407603.0,63.6968,63.9944,63.6769,63.7761,407603.0
2023-08-29 11:00:00,64.31,64.73,64.29,64.65,232183.0,63.796,64.2126,63.7761,64.1332,232183.0
2023-08-29 11:30:00,64.64,65.0,64.64,64.84,168837.0,64.1233,64.4804,64.1233,64.3217,168837.0
2023-08-29 12:00:00,64.85,65.03,64.73,64.98,128602.0,64.3316,64.5102,64.2126,64.4606,128602.0
2023-08-29 12:30:00,65.0,65.01,64.75,64.93,96986.0,64.4804,64.4904,64.2324,64.411,96986.0
2023-08-29 13:00:00,64.93,65.01,64.84,64.9,72191.0,64.411,64.4904,64.3217,64.3812,72191.0
2023-08-29 13:30:00,64.93,65.11,64.76,64.88,215501.0,64.411,64.5896,64.2424,64.3614,215501.0
2023-08-29 14:00:00,64.87,65.13,64.87,65.08,130393.0,64.3515,64.6094,64.3515,64.5598,130393.0
2023-08-29 14:30:00,65.06,65.21,65.05,65.14,233314.0,64.54,64.6888,64.53,64.6193,233314.0
2023-08-29 15:00:00,65.14,65.34,64.99,65.33,313206.0,64.6193,64.8177,64.4705,64.8078,313206.0
2023-08-29 15:30:00,65.33,65.37,65.14,65.21,654769.0,64.8078,64.8475,64.6193,64.6888,654769.0
2023-08-30 09:30:00,65.29,65.77,65.02,65.68,693933.0,64.7681,65.2443,64.5003,65.155,693933.0
2023-08-30 10:00:00,65.67,66.03,64.92,65.16,426919.0,65.1451,65.5022,64.4011,64.6392,426919.0
2023-08-30 10:30:00,65.18,65.79,65.16,65.75,230757.0,64.659,65.2641,64.6392,65.2245,230757.0
2023-08-30 11:00:00,65.75,65.78,65.42,65.67,164733.0,65.2245,65.2542,64.8971,65.1451,164733.0
2023-08-30 11:30:00,65.66,65.95,65.63,65.94,111472.0,65.1352,65.4229,65.1054,65.4129,111472.0
2023-08-30 12:00:00,65.92,66.11,65.87,66.03,135961.0,65.3931,65.5816,65.3435,65.5022,135961.0
2023-08-30 12:30:00,66.04,66.16,65.9,66.04,90204.0,65.5121,65.6312,65.3733,65.5121,90204.0
2023-08-30 13:00:00,66.04,66.08,65.91,65.94,132786.0,65.5121,65.5518,65.3832,65.4129,132786.0
2023-08-30 13:30:00,65.94,66.1,65.68,65.83,102325.0,65.4129,65.5717,65.155,65.3038,102325.0
2023-08-30 14:00:00,65.82,65.85,65.56,65.6,256437.0,65.2939,65.3237,65.036,65.0757,256437.0
2023-08-30 14:30:00,65.6,66.07,65.6,66.03,154690.0,65.0757,65.5419,65.0757,65.5022,154690.0
2023-08-30 15:00:00,66.05,66.12,65.88,65.92,110603.0,65.5221,65.5915,65.3534,65.3931,110603.0
2023-08-30 15:30:00,65.92,66.03,65.8,65.98,438073.0,65.3931,65.5022,65.2741,65.4526,438073.0
2023-08-31 09:30:00,65.94,66.58,65.92,66.57,462130.0,65.4129,66.0478,65.3931,66.0379,462130.0
2023-08-31 10:00:00,66.58,66.8,66.34,66.8,261847.0,66.0478,66.2661,65.8097,66.2661,261847.0
2023-08-31 10:30:00,66.81,66.91,66.43,66.7,171311.0,66.276,66.3752,65.899,66.1669,171311.0
2023-08-31 11:00:00,66.7,66.77,66.36,66.58,155145.0,66.1669,66.2363,65.8296,66.0478,155145.0
2023-08-31 11:30:00,66.54,66.64,66.35,66.55,76165.0,66.0081,66.1073,65.8197,66.0181,76165.0
2023-08-31 12:00:00,66.55,66.7,66.16,66.3,136774.0,66.0181,66.1669,65.6312,65.7701,136774.0
2023-08-31 12:30:00,66.29,66.35,65.95,66.21,145243.0,65.7601,65.8197,65.4229,65.6808,145243.0
2023-08-31 13:00:00,66.23,66.6,66.18,66.6,92444.0,65.7006,66.0677,65.651,66.0677,92444.0
2023-08-31 13:30:00,66.59,66.63,66.35,66.47,94007.0,66.0577,66.0974,65.8197,65.9387,94007.0
2023-08-31 14:00:00,66.5,66.81,66.49,66.72,172609.0,65.9685,66.276,65.9585,66.1867,172609.0
2023-08-31 14:30:00,66.72,66.72,66.42,66.46,82782.0,66.1867,66.1867,65.8891,65.9288,82782.0
2023-08-31 15:00:00,66.46,66.68,66.45,66.61,82657.0,65.9288,66.147,65.9189,66.0776,82657.0
2023-08-31 15:30:00,66.6,66.78,66.25,66.25,222042.0,66.0677,66.2462,65.7205,65.7205,222042.0
2023-09-01 09:30:00,67.17,67.29,66.01,66.52,847165.0,66.6331,66.7521,65.4824,65.9883,847165.0
2023-09-01 10:00:00,66.46,66.78,66.06,66.72,374227.0,65.9288,66.2462,65.532,66.1867,374227.0
2023-09-01 10:30:00,66.72,66.72,65.86,65.96,306196.0,66.1867,66.1867,65.3336,65.4328,306196.0
2023-09-01 11:00:00,65.94,66.23,65.9,66.07,123721.0,65.4129,65.7006,65.3733,65.5419,123721.0
2023-09-01 11:30:00,66.09,66.14,65.64,65.7,170958.0,65.5617,65.6113,65.1153,65.1749,170958.0
2023-09-01 12:00:00,65.69,66.08,65.62,66.0,118193.0,65.1649,65.5518,65.0955,65.4725,118193.0
2023-09-01 12:30:00,66.01,66.2,65.83,66.15,101684.0,65.4824,65.6709,65.3038,65.6213,101684.0
2023-09-01 13:00:00,66.16,66.19,65.93,65.95,47305.0,65.6312,65.6609,65.403,65.4229,47305.0
2023-09-01 13:30:00,65.93,66.06,65.82,66.03,95467.0,65.403,65.532,65.2939,65.5022,95467.0
2023-09-01 14:00:00,66.04,66.08,65.7,65.77,49067.0,65.5121,65.5518,65.1749,65.2443,49067.0
2023-09-01 14:30:00,65.75,65.93,65.67,65.92,85292.0,65.2245,65.403,65.1451,65.3931,85292.0
2023-09-01 15:00:00,65.94,66.12,65.9,66.12,79777.0,65.4129,65.5915,65.3733,65.5915,79777.0
2023-09-01 15:30:00,66.13,66.24,65.96,66.18,166991.0,65.6014,65.7105,65.4328,65.651,166991.0
2023-09-05 09:30:00,65.86,66.06,65.56,65.7,425334.0,65.3336,65.532,65.036,65.1749,425334.0
2023-09-05 10:00:00,65.71,66.2,65.53,65.93,310143.0,65.1848,65.6709,65.0062,65.403,310143.0
2023-09-05 10:30:00,65.92,66.34,65.82,66.17,176273.0,65.3931,65.8097,65.2939,65.6411,176273.0
2023-09-05 11:00:00,66.17,66.65,66.17,66.29,223268.0,65.6411,66.1173,65.6411,65.7601,223268.0
2023-09-05 11:30:00,66.29,66.32,66.04,66.17,124127.0,65.7601,65.7899,65.5121,65.6411,124127.0
2023-09-05 12:00:00,66.18,66.47,66.16,66.36,112815.0,65.651,65.9387,65.6312,65.8296,112815.0
2023-09-05 12:30:00,66.37,66.54,66.36,66.48,89534.0,65.8395,66.0081,65.8296,65.9486,89534.0
2023-09-05 13:00:00,66.46,66.49,66.24,66.25,71199.0,65.9288,65.9585,65.7105,65.7205,71199.0
2023-09-05 13:30:00,66.25,66.45,66.22,66.45,41595.0,65.7205,65.9189,65.6907,65.9189,41595.0
2023-09-05 14:00:00,66.47,66.71,66.39,66.68,76121.0,65.9387,66.1768,65.8593,66.147,76121.0
2023-09-05 14:30:00,66.68,66.74,66.52,66.74,64597.0,66.147,66.2065,65.9883,66.2065,64597.0
2023-09-05 15:00:00,66.73,66.73,66.36,66.44,67075.0,66.1966,66.1966,65.8296,65.9089,67075.0
2023-09-05 15:30:00,66.44,66.62,66.28,66.29,137896.0,65.9089,66.0875,65.7502,65.7601,137896.0
2023-09-06 09:30:00,66.0,66.13,65.68,65.9,421601.0,65.4725,65.6014,65.155,65.3733,421601.0
2023-09-06 10:00:00,65.85,65.86,65.05,65.06,536147.0,65.3237,65.3336,64.53,64.54,536147.0
2023-09-06 10:30:00,65.04,65.35,64.97,65.0,240724.0,64.5201,64.8276,64.4507,64.4804,240724.0
2023-09-06 11:00:00,64.95,65.13,64.73,65.08,207320.0,64.4308,64.6094,64.2126,64.5598,207320.0
2023-09-06 11:30:00,65.1,65.16,64.88,64.95,108004.0,64.5796,64.6392,64.3614,64.4308,108004.0
2023-09-06 12:00:00,64.95,65.06,64.61,64.64,125891.0,64.4308,64.54,64.0936,64.1233,125891.0
2023-09-06 12:30:00,64.64,64.69,64.44,64.55,266250.0,64.1233,64.1729,63.9249,64.034,266250.0
2023-09-06 13:00:00,64.54,64.85,64.41,64.72,152217.0,64.0241,64.3316,63.8952,64.2027,152217.0
2023-09-06 13:30:00,64.72,64.96,64.71,64.81,366097.0,64.2027,64.4408,64.1928,64.292,366097.0
2023-09-06 14:00:00,64.79,64.94,64.71,64.91,80556.0,64.2721,64.4209,64.1928,64.3912,80556.0
2023-09-06 14:30:00,64.92,65.08,64.92,64.94,124580.0,64.4011,64.5598,64.4011,64.4209,124580.0
2023-09-06 15:00:00,64.95,65.01,64.75,64.84,231869.0,64.4308,64.4904,64.2324,64.3217,231869.0
2023-09-06 15:30:00,64.82,65.2,64.82,65.15,241423.0,64.3019,64.6788,64.3019,64.6292,241423.0
2023-09-07 09:30:00,63.52,63.85,63.15,63.45,700152.0,63.0123,63.3396,62.6452,62.9428,700152.0
2023-09-07 10:00:00,63.45,63.81,63.19,63.6,270801.0,62.9428,63.3,62.6849,63.0916,270801.0
2023-09-07 10:30:00,63.6,64.19,63.4,63.79,364370.0,63.0916,63.6769,62.8932,63.2801,364370.0
2023-09-07 11:00:00,63.8,64.11,63.73,63.76,171778.0,63.29,63.5976,63.2206,63.2504,171778.0
2023-09-07 11:30:00,63.76,64.04,63.49,63.55,133194.0,63.2504,63.5281,62.9825,63.042,133194.0
2023-09-07 12:00:00,63.54,64.1,63.53,64.06,95898.0,63.0321,63.5876,63.0222,63.548,95898.0
2023-09-07 12:30:00,64.03,64.11,63.82,63.85,100376.0,63.5182,63.5976,63.3099,63.3396,100376.0
2023-09-07 13:00:00,63.83,64.1,63.79,64.09,102443.0,63.3198,63.5876,63.2801,63.5777,102443.0
2023-09-07 13:30:00,64.11,64.24,63.93,64.18,134095.0,63.5976,63.7265,63.419,63.667,134095.0
2023-09-07 14:00:00,64.18,64.29,63.98,63.98,140533.0,63.667,63.7761,63.4686,63.4686,140533.0
2023-09-07 14:30:00,63.95,64.33,63.9,64.27,69372.0,63.4388,63.8158,63.3892,63.7563,69372.0
2023-09-07 15:00:00,64.27,64.32,64.02,64.22,119569.0,63.7563,63.8059,63.5083,63.7067,119569.0
2023-09-07 15:30:00,64.2,64.43,64.07,64.17,365433.0,63.6868,63.915,63.5579,63.6571,365433.0
2023-09-08 09:30:00,64.11,64.95,64.11,64.63,629756.0,63.5976,64.4308,63.5976,64.1134,629756.0
2023-09-08 10:00:00,64.65,65.11,64.57,64.99,407778.0,64.1332,64.5896,64.0539,64.4705,407778.0
2023-09-08 10:30:00,65.0,65.08,64.34,64.34,306877.0,64.4804,64.5598,63.8257,63.8257,306877.0
2023-09-08 11:00:00,64.34,64.86,64.26,64.83,206336.0,63.8257,64.3416,63.7464,64.3118,206336.0
2023-09-08 11:30:00,64.83,64.94,64.67,64.7,123828.0,64.3118,64.4209,64.1531,64.1828,123828.0
2023-09-08 12:00:00,64.68,64.89,64.57,64.71,101224.0,64.163,64.3713,64.0539,64.1928,101224.0
2023-09-08 12:30:00,64.67,64.7,64.38,64.6,142289.0,64.1531,64.1828,63.8654,64.0836,142289.0
2023-09-08 13:00:00,64.6,64.65,64.37,64.52,109628.0,64.0836,64.1332,63.8555,64.0043,109628.0
2023-09-08 13:30:00,64.54,64.64,64.46,64.6,49239.0,64.0241,64.1233,63.9448,64.0836,49239.0
2023-09-08 14:00:00,64.58,64.71,64.2,64.3,231693.0,64.0638,64.1928,63.6868,63.786,231693.0
2023-09-08 14:30:00,64.31,64.37,64.11,64.13,89774.0,63.796,63.8555,63.5976,63.6174,89774.0
2023-09-08 15:00:00,64.11,64.16,63.99,64.05,207475.0,63.5976,63.6472,63.4785,63.538,207475.0
2023-09-08 15:30:00,64.05,64.36,64.02,64.34,389252.0,63.538,63.8456,63.5083,63.8257,389252.0
2023-09-11 09:30:00,65.38,65.6,64.81,64.92,808631.0,64.8574,65.0757,64.292,64.4011,808631.0
2023-09-11 10:00:00,64.9,65.12,64.71,65.02,383939.0,64.3812,64.5995,64.1928,64.5003,383939.0
2023-09-11 10:30:00,65.04,65.12,64.73,64.86,203186.0,64.5201,64.5995,64.2126,64.3416,203186.0
2023-09-11 11:00:00,64.85,65.23,64.77,65.17,212151.0,64.3316,64.7086,64.2523,64.6491,212151.0
2023-09-11 11:30:00,65.13,65.18,64.9,64.94,126025.0,64.6094,64.659,64.3812,64.4209,126025.0
2023-09-11 12:00:00,64.94,65.21,64.89,65.19,217578.0,64.4209,64.6888,64.3713,64.6689,217578.0
2023-09-11 12:30:00,65.21,65.22,65.01,65.15,84719.0,64.6888,64.6987,64.4904,64.6292,84719.0
2023-09-11 13:00:00,65.17,65.51,65.11,65.5,185374.0,64.6491,64.9864,64.5896,64.9764,185374.0
2023-09-11 13:30:00,65.51,65.77,65.51,65.77,218732.0,64.9864,65.2443,64.9864,65.2443,218732.0
2023-09-11 14:00:00,65.78,65.86,65.65,65.85,171819.0,65.2542,65.3336,65.1253,65.3237,171819.0
2023-09-11 14:30:00,65.86,65.9,65.76,65.82,147276.0,65.3336,65.3733,65.2344,65.2939,147276.0
2023-09-11 15:00:00,65.83,65.98,65.75,65.96,190359.0,65.3038,65.4526,65.2245,65.4328,190359.0
2023-09-11 15:30:00,65.97,66.02,65.73,65.84,364862.0,65.4427,65.4923,65.2046,65.3137,364862.0
2023-09-12 09:30:00,65.23,65.7,65.11,65.65,466231.0,64.7086,65.1749,64.5896,65.1253,466231.0
2023-09-12 10:00:00,65.65,65.68,65.07,65.09,389057.0,65.1253,65.155,64.5499,64.5697,389057.0
2023-09-12 10:30:00,65.07,65.2,64.74,64.76,457115.0,64.5499,64.6788,64.2225,64.2424,457115.0
2023-09-12 11:00:00,64.75,64.93,64.54,64.75,323301.0,64.2324,64.411,64.0241,64.2324,323301.0
2023-09-12 11:30:00,64.78,64.95,64.78,64.84,148598.0,64.2622,64.4308,64.2622,64.3217,148598.0
2023-09-12 12:00:00,64.85,65.03,64.85,64.96,152716.0,64.3316,64.5102,64.3316,64.4408,152716.0
2023-09-12 12:30:00,64.92,65.01,64.8,64.89,110779.0,64.4011,64.4904,64.282,64.3713,110779.0
2023-09-12 13:00:00,64.89,65.35,64.83,65.24,202685.0,64.3713,64.8276,64.3118,64.7185,202685.0
2023-09-12 13:30:00,65.29,65.32,64.65,64.75,238233.0,64.7681,64.7979,64.1332,64.2324,238233.0
2023-09-12 14:00:00,64.74,64.77,64.56,64.71,260703.0,64.2225,64.2523,64.044,64.1928,260703.0
2023-09-12 14:30:00,64.7,64.76,64.39,64.42,165004.0,64.1828,64.2424,63.8753,63.9051,165004.0
2023-09-12 15:00:00,64.42,64.46,64.26,64.32,243648.0,63.9051,63.9448,63.7464,63.8059,243648.0
2023-09-12 15:30:00,64.34,64.49,64.29,64.39,315059.0,63.8257,63.9745,63.7761,63.8753,315059.0
2023-09-13 09:30:00,64.44,64.91,64.36,64.8,738993.0,63.9249,64.3912,63.8456,64.282,738993.0
2023-09-13 10:00:00,64.81,64.82,64.03,64.6,455189.0,64.292,64.3019,63.5182,64.0836,455189.0
2023-09-13 10:30:00,64.61,65.01,64.61,64.88,356197.0,64.0936,64.4904,64.0936,64.3614,356197.0
2023-09-13 11:00:00,64.88,65.19,64.87,65.17,173544.0,64.3614,64.6689,64.3515,64.6491,173544.0
2023-09-13 11:30:00,65.19,65.26,64.73,65.08,179080.0,64.6689,64.7384,64.2126,64.5598,179080.0
2023-09-13 12:00:00,65.09,65.18,64.86,65.16,92744.0,64.5697,64.659,64.3416,64.6392,92744.0
2023-09-13 12:30:00,65.19,65.29,64.99,65.15,120514.0,64.6689,64.7681,64.4705,64.6292,120514.0
2023-09-13 13:00:00,65.17,65.34,65.1,65.23,96426.0,64.6491,64.8177,64.5796,64.7086,96426.0
2023-09-13 13:30:00,65.23,65.39,65.17,65.27,72154.0,64.7086,64.8673,64.6491,64.7483,72154.0
2023-09-13 14:00:00,65.28,65.3,65.04,65.17,99305.0,64.7582,64.778,64.5201,64.6491,99305.0
2023-09-13 14:30:00,65.18,65.18,64.6,64.85,224724.0,64.659,64.659,64.0836,64.3316,224724.0
2023-09-13 15:00:00,64.85,64.88,64.47,64.75,294353.0,64.3316,64.3614,63.9547,64.2324,294353.0
2023-09-13 15:30:00,64.77,64.92,64.7,64.86,202107.0,64.2523,64.4011,64.1828,64.3416,202107.0
2023-09-14 09:30:00,65.41,65.57,64.73,65.11,788821.0,64.8872,65.0459,64.2126,64.5896,788821.0
2023-09-14 10:00:00,65.11,65.15,64.69,65.1,311915.0,64.5896,64.6292,64.1729,64.5796,311915.0
2023-09-14 10:30:00,65.11,65.82,65.09,65.7,355989.0,64.5896,65.2939,64.5697,65.1749,355989.0
2023-09-14 11:00:00,65.72,66.04,65.71,65.76,311560.0,65.1947,65.5121,65.1848,65.2344,311560.0
2023-09-14 11:30:00,65.76,65.92,65.48,65.92,164784.0,65.2344,65.3931,64.9566,65.3931,164784.0
2023-09-14 12:00:00,65.92,66.07,65.75,65.83,158034.0,65.3931,65.5419,65.2245,65.3038,158034.0
2023-09-14 12:30:00,65.82,66.15,65.7,66.13,182292.0,65.2939,65.6213,65.1749,65.6014,182292.0
2023-09-14 13:00:00,66.13,66.13,65.95,66.01,130577.0,65.6014,65.6014,65.4229,65.4824,130577.0
2023-09-14 13:30:00,66.03,66.14,65.91,65.94,106300.0,65.5022,65.6113,65.3832,65.4129,106300.0
2023-09-14 14:00:00,65.92,65.96,65.75,65.78,89241.0,65.3931,65.4328,65.2245,65.2542,89241.0
2023-09-14 14:30:00,65.76,65.99,65.72,65.99,133475.0,65.2344,65.4625,65.1947,65.4625,133475.0
2023-09-14 15:00:00,65.99,66.2,65.91,65.92,127033.0,65.4625,65.6709,65.3832,65.3931,127033.0
2023-09-14 15:30:00,65.9,66.02,65.8,65.86,536642.0,65.3733,65.4923,65.2741,65.3336,536642.0
2023-09-15 09:30:00,65.36,65.51,64.38,64.59,971473.0,64.8376,64.9864,63.8654,64.0737,971473.0
2023-09-15 10:00:00,64.63,64.71,64.21,64.45,585218.0,64.1134,64.1928,63.6968,63.9348,585218.0
2023-09-15 10:30:00,64.43,64.52,63.81,63.82,330646.0,63.915,64.0043,63.3,63.3099,330646.0
2023-09-15 11:00:00,63.81,64.04,63.74,63.88,276507.0,63.3,63.5281,63.2305,63.3694,276507.0
2023-09-15 11:30:00,63.83,64.01,63.73,63.9,315613.0,63.3198,63.4984,63.2206,63.3892,315613.0
2023-09-15 12:00:00,63.91,64.02,63.84,63.93,106941.0,63.3992,63.5083,63.3297,63.419,106941.0
2023-09-15 12:30:00,63.94,64.19,63.89,64.1,121277.0,63.4289,63.6769,63.3793,63.5876,121277.0
2023-09-15 13:00:00,64.14,64.15,63.45,63.48,274598.0,63.6273,63.6372,62.9428,62.9726,274598.0
2023-09-15 13:30:00,63.47,63.64,63.33,63.57,483136.0,62.9627,63.1313,62.8238,63.0619,483136.0
2023-09-15 14:00:00,63.58,63.58,63.31,63.33,161626.0,63.0718,63.0718,62.804,62.8238,161626.0
2023-09-15 14:30:00,63.33,63.51,63.27,63.43,276559.0,62.8238,63.0024,62.7643,62.923,276559.0
2023-09-15 15:00:00,63.42,63.64,63.28,63.61,309849.0,62.9131,63.1313,62.7742,63.1016,309849.0
2023-09-15 15:30:00,63.61,63.73,63.38,63.56,563053.0,63.1016,63.2206,62.8734,63.052,563053.0
2023-09-18 09:30:00,63.23,63.9,63.15,63.67,527708.0,62.7246,63.3892,62.6452,63.1611,527708.0
2023-09-18 10:00:00,63.67,63.92,63.49,63.64,266382.0,63.1611,63.4091,62.9825,63.1313,266382.0
2023-09-18 10:30:00,63.63,63.71,63.32,63.62,215619.0,63.1214,63.2008,62.8139,63.1115,215619.0
2023-09-18 11:00:00,63.6,63.8,63.51,63.79,136724.0,63.0916,63.29,63.0024,63.2801,136724.0
2023-09-18 11:30:00,63.78,64.02,63.78,63.98,124519.0,63.2702,63.5083,63.2702,63.4686,124519.0
2023-09-18 12:00:00,64.0,64.05,63.82,64.04,103271.0,63.4884,63.538,63.3099,63.5281,103271.0
2023-09-18 12:30:00,64.05,64.09,63.88,63.89,62901.0,63.538,63.5777,63.3694,63.3793,62901.0
2023-09-18 13:00:00,63.91,64.03,63.81,63.95,87726.0,63.3992,63.5182,63.3,63.4388,87726.0
2023-09-18 13:30:00,63.96,64.07,63.88,63.9,75974.0,63.4488,63.5579,63.3694,63.3892,75974.0
2023-09-18 14:00:00,63.9,64.01,63.83,63.85,111846.0,63.3892,63.4984,63.3198,63.3396,111846.0
2023-09-18 14:30:00,63.85,63.94,63.44,63.56,125339.0,63.3396,63.4289,62.9329,63.052,125339.0
2023-09-18 15:00:00,63.55,63.69,63.51,63.64,84974.0,63.042,63.1809,63.0024,63.1313,84974.0
2023-09-18 15:30:00,63.63,63.75,63.49,63.71,198687.0,63.1214,63.2404,62.9825,63.2008,198687.0
2023-09-19 09:30:00,63.22,63.39,62.82,62.82,457924.0,62.7147,62.8833,62.3179,62.3179,457924.0
2023-09-19 10:00:00,62.82,62.92,62.58,62.8,355255.0,62.3179,62.4171,62.0798,62.298,355255.0
2023-09-19 10:30:00,62.8,62.8,62.37,62.44,284048.0,62.298,62.298,61.8715,61.9409,284048.0
2023-09-19 11:00:00,62.41,62.65,62.39,62.63,139606.0,61.9111,62.1492,61.8913,62.1294,139606.0
2023-09-19 11:30:00,62.63,62.75,62.55,62.73,86717.0,62.1294,62.2484,62.05,62.2286,86717.0
2023-09-19 12:00:00,62.7,62.72,62.45,62.66,74194.0,62.1988,62.2187,61.9508,62.1592,74194.0
2023-09-19 12:30:00,62.66,62.84,62.5,62.82,116051.0,62.1592,62.3377,62.0004,62.3179,116051.0
2023-09-19 13:00:00,62.83,63.09,62.8,62.97,118178.0,62.3278,62.5857,62.298,62.4667,118178.0
2023-09-19 13:30:00,62.99,63.45,62.99,63.39,166278.0,62.4865,62.9428,62.4865,62.8833,166278.0
2023-09-19 14:00:00,63.4,63.47,63.3,63.31,87296.0,62.8932,62.9627,62.794,62.804,87296.0
2023-09-19 14:30:00,63.3,63.68,63.2,63.2,219095.0,62.794,63.171,62.6948,62.6948,219095.0
2023-09-19 15:00:00,63.18,63.33,63.11,63.29,138766.0,62.675,62.8238,62.6056,62.7841,138766.0
2023-09-19 15:30:00,63.3,63.53,63.23,63.43,329206.0,62.794,63.0222,62.7246,62.923,329206.0
2023-09-20 09:30:00,63.8,63.9,63.42,63.73,381029.0,63.4712,63.5706,63.0931,63.4015,381029.0
2023-09-20 10:00:00,63.73,63.78,63.3,63.4,199286.0,63.4015,63.4513,62.9737,63.0732,199286.0
2023-09-20 10:30:00,63.4,63.55,63.27,63.3,147876.0,63.0732,63.2224,62.9439,62.9737,147876.0
2023-09-20 11:00:00,63.32,63.41,63.05,63.11,172656.0,62.9936,63.0832,62.725,62.7847,172656.0
2023-09-20 11:30:00,63.09,63.42,63.05,63.42,146089.0,62.7648,63.0931,62.725,63.0931,146089.0
2023-09-20 12:00:00,63.42,63.44,63.28,63.43,61224.0,63.0931,63.113,62.9538,63.1031,61224.0
2023-09-20 12:30:00,63.43,63.49,63.37,63.48,73347.0,63.1031,63.1628,63.0434,63.1528,73347.0
2023-09-20 13:00:00,63.47,63.5,63.33,63.37,92356.0,63.1429,63.1727,63.0036,63.0434,92356.0
2023-09-20 13:30:00,63.35,63.45,63.2,63.36,63040.0,63.0235,63.123,62.8742,63.0334,63040.0
2023-09-20 14:00:00,63.3,63.33,62.7,63.08,628968.0,62.9737,63.0036,62.3768,62.7549,628968.0
2023-09-20 14:30:00,63.07,63.55,62.73,62.84,840341.0,62.7449,63.2224,62.4067,62.5161,840341.0
2023-09-20 15:00:00,62.83,62.99,62.19,62.41,389133.0,62.5062,62.6653,61.8695,62.0883,389133.0
2023-09-20 15:30:00,62.43,62.46,61.56,61.6,1804210.0,62.1082,62.1381,61.2427,61.2825,1804210.0
2023-09-21 09:30:00,60.3,60.56,59.83,59.84,892947.0,59.9892,60.2479,59.5216,59.5316,892947.0
2023-09-21 10:00:00,59.84,60.43,59.74,60.12,536907.0,59.5316,60.1185,59.4321,59.8101,536907.0
2023-09-21 10:30:00,60.11,60.53,60.06,60.09,317144.0,59.8002,60.218,59.7504,59.7803,317144.0
2023-09-21 11:00:00,60.09,60.29,59.88,59.93,229262.0,59.7803,59.9792,59.5714,59.6211,229262.0
2023-09-21 11:30:00,59.95,60.18,59.89,59.95,167452.0,59.641,59.8698,59.5813,59.641,167452.0
2023-09-21 12:00:00,59.94,59.99,59.76,59.91,131420.0,59.6311,59.6808,59.452,59.6012,131420.0
2023-09-21 12:30:00,59.94,60.16,59.89,59.98,138304.0,59.6311,59.8499,59.5813,59.6708,138304.0
2023-09-21 13:00:00,59.97,60.35,59.95,60.27,156256.0,59.6609,60.0389,59.641,59.9594,156256.0
2023-09-21 13:30:00,60.28,60.39,60.19,60.23,92797.0,59.9693,60.0787,59.8798,59.9196,92797.0
2023-09-21 14:00:00,60.22,60.23,59.85,59.85,106529.0,59.9096,59.9196,59.5415,59.5415,106529.0
2023-09-21 14:30:00,59.85,60.01,59.76,59.79,221177.0,59.5415,59.7007,59.452,59.4818,221177.0
2023-09-21 15:00:00,59.79,59.87,59.51,59.56,235046.0,59.4818,59.5614,59.2033,59.253,235046.0
2023-09-21 15:30:00,59.54,59.64,59.24,59.26,520052.0,59.2331,59.3326,58.9347,58.9546,520052.0
2023-09-22 09:30:00,59.88,59.97,59.48,59.96,627709.0,59.5714,59.6609,59.1734,59.6509,627709.0
2023-09-22 10:00:00,59.98,60.09,59.68,59.99,326744.0,59.6708,59.7803,59.3724,59.6808,326744.0
2023-09-22 10:30:00,60.0,60.5,59.99,60.44,284212.0,59.6907,60.1882,59.6808,60.1285,284212.0
2023-09-22 11:00:00,60.46,60.5,60.24,60.47,127353.0,60.1484,60.1882,59.9295,60.1583,127353.0
2023-09-22 11:30:00,60.44,60.58,60.19,60.19,159202.0,60.1285,60.2678,59.8798,59.8798,159202.0
2023-09-22 12:00:00,60.18,60.47,60.15,60.4,115603.0,59.8698,60.1583,59.84,60.0887,115603.0
2023-09-22 12:30:00,60.4,60.55,60.38,60.42,142196.0,60.0887,60.2379,60.0688,60.1086,142196.0
2023-09-22 13:00:00,60.43,60.44,59.86,59.93,99425.0,60.1185,60.1285,59.5515,59.6211,99425.0
2023-09-22 13:30:00,59.91,59.93,59.64,59.73,236993.0,59.6012,59.6211,59.3326,59.4221,236993.0
2023-09-22 14:00:00,59.71,59.75,59.3,59.48,254863.0,59.4022,59.442,58.9944,59.1734,254863.0
2023-09-22 14:30:00,59.48,59.55,59.36,59.51,136043.0,59.1734,59.2431,59.054,59.2033,136043.0
2023-09-22 15:00:00,59.46,60.19,59.46,59.98,410912.0,59.1535,59.8798,59.1535,59.6708,410912.0
2023-09-22 15:30:00,60.0,60.05,59.19,59.3,439632.0,59.6907,59.7405,58.8849,58.9944,439632.0
2023-09-25 09:30:00,58.96,59.52,58.64,59.38,461251.0,58.6561,59.2132,58.3378,59.0739,461251.0
2023-09-25 10:00:00,59.38,59.45,58.9,59.02,218377.0,59.0739,59.1436,58.5964,58.7158,218377.0
2023-09-25 10:30:00,58.99,59.29,58.91,58.91,206875.0,58.6859,58.9844,58.6064,58.6064,206875.0
2023-09-25 11:00:00,58.92,59.7,58.92,59.54,197204.0,58.6163,59.3923,58.6163,59.2331,197204.0
2023-09-25 11:30:00,59.56,59.74,59.5,59.57,136229.0,59.253,59.4321,59.1933,59.263,136229.0
2023-09-25 12:00:00,59.57,59.84,59.45,59.79,122489.0,59.263,59.5316,59.1436,59.4818,122489.0
2023-09-25 12:30:00,59.81,59.81,59.29,59.43,97817.0,59.5017,59.5017,58.9844,59.1237,97817.0
2023-09-25 13:00:00,59.43,59.73,59.38,59.47,93000.0,59.1237,59.4221,59.0739,59.1635,93000.0
2023-09-25 13:30:00,59.46,59.6,59.34,59.6,91995.0,59.1535,59.2928,59.0341,59.2928,91995.0
2023-09-25 14:00:00,59.6,59.68,59.44,59.48,81175.0,59.2928,59.3724,59.1336,59.1734,81175.0
2023-09-25 14:30:00,59.48,59.69,59.33,59.38,110729.0,59.1734,59.3823,59.0242,59.0739,110729.0
2023-09-25 15:00:00,59.34,59.55,59.12,59.5,475550.0,59.0341,59.2431,58.8153,59.1933,475550.0
2023-09-25 15:30:00,59.49,59.88,59.43,59.86,274641.0,59.1834,59.5714,59.1237,59.5515,274641.0
2023-09-26 09:30:00,58.96,59.14,58.5,58.55,549653.0,58.6561,58.8352,58.1985,58.2482,549653.0
2023-09-26 10:00:00,58.54,58.67,58.18,58.51,434657.0,58.2383,58.3676,57.8801,58.2084,434657.0
2023-09-26 10:30:00,58.5,58.82,58.43,58.53,275447.0,58.1985,58.5168,58.1288,58.2283,275447.0
2023-09-26 11:00:00,58.53,58.6,58.21,58.21,154662.0,58.2283,58.298,57.91,57.91,154662.0
2023-09-26 11:30:00,58.2,58.5,58.18,58.29,197399.0,57.9,58.1985,57.8801,57.9896,197399.0
2023-09-26 12:00:00,58.3,58.55,58.17,58.49,147236.0,57.9995,58.2482,57.8702,58.1885,147236.0
2023-09-26 12:30:00,58.52,58.63,58.45,58.47,77179.0,58.2184,58.3278,58.1487,58.1686,77179.0
2023-09-26 13:00:00,58.49,58.65,58.3,58.31,232083.0,58.1885,58.3477,57.9995,58.0095,232083.0
2023-09-26 13:30:00,58.29,58.37,58.02,58.28,212346.0,57.9896,58.0691,57.7209,57.9796,212346.0
2023-09-26 14:00:00,58.28,58.28,58.03,58.06,111704.0,57.9796,57.9796,57.7309,57.7607,111704.0
2023-09-26 14:30:00,58.05,58.15,57.91,58.04,164611.0,57.7508,57.8503,57.6115,57.7408,164611.0
2023-09-26 15:00:00,58.01,58.06,57.72,57.78,187491.0,57.711,57.7607,57.4225,57.4822,187491.0
2023-09-26 15:30:00,57.78,58.13,57.71,58.05,358323.0,57.4822,57.8304,57.4125,57.7508,358323.0
2023-09-27 09:30:00,58.4,58.82,58.38,58.48,466896.0,58.099,58.5168,58.0791,58.1786,466896.0
2023-09-27 10:00:00,58.49,58.57,58.04,58.49,337382.0,58.1885,58.2681,57.7408,58.1885,337382.0
2023-09-27 10:30:00,58.48,58.55,57.85,57.91,376121.0,58.1786,58.2482,57.5518,57.6115,376121.0
2023-09-27 11:00:00,57.9,58.32,57.88,58.26,202102.0,57.6016,58.0194,57.5817,57.9597,202102.0
2023-09-27 11:30:00,58.29,58.31,57.78,57.86,134943.0,57.9896,58.0095,57.4822,57.5618,134943.0
2023-09-27 12:00:00,57.86,57.86,57.54,57.69,221893.0,57.5618,57.5618,57.2434,57.3926,221893.0
2023-09-27 12:30:00,57.69,57.86,57.61,57.65,257368.0,57.3926,57.5618,57.3131,57.3529,257368.0
2023-09-27 13:00:00,57.65,57.86,57.33,57.35,522006.0,57.3529,57.5618,57.0345,57.0544,522006.0
2023-09-27 13:30:00,57.34,57.44,57.1,57.36,186318.0,57.0445,57.1439,56.8057,57.0644,186318.0
2023-09-27 14:00:00,57.36,57.79,57.16,57.78,303797.0,57.0644,57.4921,56.8654,57.4822,303797.0
2023-09-27 14:30:00,57.81,58.41,57.81,58.3,513514.0,57.512,58.1089,57.512,57.9995,513514.0
2023-09-27 15:00:00,58.29,58.94,58.24,58.49,450209.0,57.9896,58.6362,57.9398,58.1885,450209.0
2023-09-27 15:30:00,58.5,58.56,58.01,58.3,364224.0,58.1985,58.2582,57.711,57.9995,364224.0
2023-09-28 09:30:00,57.95,58.38,57.69,58.36,633040.0,57.6513,58.0791,57.3926,58.0592,633040.0
2023-09-28 10:00:00,58.36,58.58,58.12,58.2,406853.0,58.0592,58.2781,57.8204,57.9,406853.0
2023-09-28 10:30:00,58.22,58.71,57.86,58.64,388921.0,57.9199,58.4074,57.5618,58.3378,388921.0
2023-09-28 11:00:00,58.65,59.01,58.46,59.01,325873.0,58.3477,58.7058,58.1587,58.7058,325873.0
2023-09-28 11:30:00,59.02,59.67,59.01,59.66,295194.0,58.7158,59.3624,58.7058,59.3525,295194.0
2023-09-28 12:00:00,59.67,59.95,59.55,59.91,339100.0,59.3624,59.641,59.2431,59.6012,339100.0
2023-09-28 12:30:00,59.92,59.94,59.41,59.49,173530.0,59.6112,59.6311,59.1038,59.1834,173530.0
2023-09-28 13:00:00,59.51,59.63,59.28,59.37,178727.0,59.2033,59.3227,58.9745,59.064,178727.0
2023-09-28 13:30:00,59.38,59.4,59.04,59.19,162734.0,59.0739,59.0938,58.7357,58.8849,162734.0
2023-09-28 14:00:00,59.2,59.46,59.07,59.39,174312.0,58.8949,59.1535,58.7655,59.0839,174312.0
2023-09-28 14:30:00,59.41,59.41,58.89,59.14,215119.0,59.1038,59.1038,58.5865,58.8352,215119.0
2023-09-28 15:00:00,59.15,59.69,59.11,59.66,148199.0,58.8451,59.3823,58.8053,59.3525,148199.0
2023-09-28 15:30:00,59.66,59.69,59.12,59.25,592699.0,59.3525,59.3823,58.8153,58.9446,592699.0
2023-09-29 09:30:00,60.39,60.74,60.21,60.65,1180244.0,60.0787,60.4269,59.8997,60.3374,1180244.0
2023-09-29 10:00:00,60.65,60.87,60.15,60.25,480061.0,60.3374,60.5563,59.84,59.9395,480061.0
2023-09-29 10:30:00,60.24,60.6,60.23,60.33,230608.0,59.9295,60.2877,59.9196,60.019,230608.0
2023-09-29 11:00:00,60.34,60.47,60.01,60.02,399354.0,60.029,60.1583,59.7007,59.7106,399354.0
2023-09-29 11:30:00,60.02,60.09,59.67,59.92,391312.0,59.7106,59.7803,59.3624,59.6112,391312.0
2023-09-29 12:00:00,59.91,60.11,59.71,59.97,220210.0,59.6012,59.8002,59.4022,59.6609,220210.0
2023-09-29 12:30:00,59.97,60.05,59.49,59.54,181390.0,59.6609,59.7405,59.1834,59.2331,181390.0
2023-09-29 13:00:00,59.56,59.56,59.02,59.34,237140.0,59.253,59.253,58.7158,59.0341,237140.0
2023-09-29 13:30:00,59.33,59.39,58.96,58.97,155453.0,59.0242,59.0839,58.6561,58.6661,155453.0
2023-09-29 14:00:00,58.98,59.29,58.95,58.98,242708.0,58.676,58.9844,58.6462,58.676,242708.0
2023-09-29 14:30:00,58.98,59.64,58.9,59.64,322073.0,58.676,59.3326,58.5964,59.3326,322073.0
2023-09-29 15:00:00,59.64,59.69,59.28,59.42,309054.0,59.3326,59.3823,58.9745,59.1137,309054.0
2023-09-29 15:30:00,59.43,59.82,59.13,59.35,795469.0,59.1237,59.5117,58.8252,59.0441,795469.0
2023-10-02 09:30:00,59.39,60.1,59.2,59.83,621503.0,59.0839,59.7902,58.8949,59.5216,621503.0
2023-10-02 10:00:00,59.74,60.34,59.66,59.87,460443.0,59.4321,60.029,59.3525,59.5614,460443.0
2023-10-02 10:30:00,59.88,60.18,59.67,59.9,284893.0,59.5714,59.8698,59.3624,59.5913,284893.0
2023-10-02 11:00:00,59.87,60.77,59.87,60.71,371835.0,59.5614,60.4568,59.5614,60.3971,371835.0
2023-10-02 11:30:00,60.73,60.76,59.68,59.76,420077.0,60.417,60.4468,59.3724,59.452,420077.0
2023-10-02 12:00:00,59.76,59.88,59.51,59.71,295878.0,59.452,59.5714,59.2033,59.4022,295878.0
2023-10-02 12:30:00,59.69,59.82,59.46,59.54,207150.0,59.3823,59.5117,59.1535,59.2331,207150.0
2023-10-02 13:00:00,59.53,59.75,59.34,59.71,149560.0,59.2232,59.442,59.0341,59.4022,149560.0
2023-10-02 13:30:00,59.72,59.85,59.61,59.67,112756.0,59.4122,59.5415,59.3028,59.3624,112756.0
2023-10-02 14:00:00,59.67,60.06,59.45,59.46,262904.0,59.3624,59.7504,59.1436,59.1535,262904.0
2023-10-02 14:30:00,59.47,59.64,59.34,59.56,158613.0,59.1635,59.3326,59.0341,59.253,158613.0
2023-10-02 15:00:00,59.55,59.86,59.36,59.75,256776.0,59.2431,59.5515,59.054,59.442,256776.0
2023-10-02 15:30:00,59.75,60.32,59.71,60.32,550694.0,59.442,60.0091,59.4022,60.0091,550694.0
2023-10-03 09:30:00,59.44,60.19,59.4,60.0,451672.0,59.1336,59.8798,59.0938,59.6907,451672.0
2023-10-03 10:00:00,60.02,60.03,58.57,58.62,991893.0,59.7106,59.7206,58.2681,58.3179,991893.0
2023-10-03 10:30:00,58.63,58.9,58.35,58.39,538222.0,58.3278,58.5964,58.0492,58.089,538222.0
2023-10-03 11:00:00,58.38,58.46,58.22,58.33,344515.0,58.0791,58.1587,57.9199,58.0294,344515.0
2023-10-03 11:30:00,58.31,58.41,58.1,58.24,274424.0,58.0095,58.1089,57.8005,57.9398,274424.0
2023-10-03 12:00:00,58.26,58.63,58.23,58.57,267838.0,57.9597,58.3278,57.9299,58.2681,267838.0
2023-10-03 12:30:00,58.56,58.62,58.41,58.52,119682.0,58.2582,58.3179,58.1089,58.2184,119682.0
2023-10-03 13:00:00,58.52,58.69,58.14,58.22,148869.0,58.2184,58.3875,57.8403,57.9199,148869.0
2023-10-03 13:30:00,58.21,58.23,57.94,57.99,190021.0,57.91,57.9299,57.6414,57.6911,190021.0
2023-10-03 14:00:00,57.99,58.06,57.78,57.9,249555.0,57.6911,57.7607,57.4822,57.6016,249555.0
2023-10-03 14:30:00,57.89,58.13,57.86,58.0,230001.0,57.5916,57.8304,57.5618,57.7011,230001.0
2023-10-03 15:00:00,58.0,58.12,57.72,57.73,212734.0,57.7011,57.8204,57.4225,57.4324,212734.0
2023-10-03 15:30:00,57.76,58.21,57.62,58.16,599369.0,57.4623,57.91,57.323,57.8602,599369.0
2023-10-04 09:30:00,58.43,59.07,58.41,58.82,661768.0,58.1288,58.7655,58.1089,58.5168,661768.0
2023-10-04 10:00:00,58.79,58.94,58.28,58.31,516218.0,58.487,58.6362,57.9796,58.0095,516218.0
2023-10-04 10:30:00,58.32,59.19,58.32,58.6,535602.0,58.0194,58.8849,58.0194,58.298,535602.0
2023-10-04 11:00:00,58.6,59.24,58.49,59.11,263084.0,58.298,58.9347,58.1885,58.8053,263084.0
2023-10-04 11:30:00,59.12,59.56,59.03,59.56,336018.0,58.8153,59.253,58.7257,59.253,336018.0
2023-10-04 12:00:00,59.55,59.57,59.25,59.43,259660.0,59.2431,59.263,58.9446,59.1237,259660.0
2023-10-04 12:30:00,59.44,59.53,59.29,59.39,147189.0,59.1336,59.2232,58.9844,59.0839,147189.0
2023-10-04 13:00:00,59.39,59.41,59.05,59.07,187004.0,59.0839,59.1038,58.7456,58.7655,187004.0
2023-10-04 13:30:00,59.06,59.18,58.93,58.96,167964.0,58.7556,58.875,58.6263,58.6561,167964.0
2023-10-04 14:00:00,58.95,59.17,58.84,59.14,225693.0,58.6462,58.865,58.5367,58.8352,225693.0
2023-10-04 14:30:00,59.14,59.38,59.01,59.35,116732.0,58.8352,59.0739,58.7058,59.0441,116732.0
2023-10-04 15:00:00,59.36,59.82,59.32,59.72,230444.0,59.054,59.5117,59.0142,59.4122,230444.0
2023-10-04 15:30:00,59.74,60.02,59.66,59.74,637080.0,59.4321,59.7106,59.3525,59.4321,637080.0
2023-10-05 09:30:00,59.72,59.83,58.98,59.11,400315.0,59.4122,59.5216,58.676,58.8053,400315.0
2023-10-05 10:00:00,59.12,59.12,58.54,58.83,335444.0,58.8153,58.8153,58.2383,58.5268,335444.0
2023-10-05 10:30:00,58.82,58.84,58.17,58.3,342468.0,58.5168,58.5367,57.8702,57.9995,342468.0
2023-10-05 11:00:00,58.3,58.57,58.18,58.49,185906.0,57.9995,58.2681,57.8801,58.1885,185906.0
2023-10-05 11:30:00,58.47,58.78,58.32,58.56,149588.0,58.1686,58.477,58.0194,58.2582,149588.0
2023-10-05 12:00:00,58.58,59.01,58.52,59.0,148857.0,58.2781,58.7058,58.2184,58.6959,148857.0
2023-10-05 12:30:00,59.01,59.08,58.73,58.85,89549.0,58.7058,58.7755,58.4273,58.5467,89549.0
2023-10-05 13:00:00,58.85,58.95,58.6,58.95,55088.0,58.5467,58.6462,58.298,58.6462,55088.0
2023-10-05 13:30:00,58.95,59.3,58.79,59.26,280141.0,58.6462,58.9944,58.487,58.9546,280141.0
2023-10-05 14:00:00,59.26,59.45,59.21,59.33,186237.0,58.9546,59.1436,58.9048,59.0242,186237.0
2023-10-05 14:30:00,59.34,59.67,59.32,59.61,165084.0,59.0341,59.3624,59.0142,59.3028,165084.0
2023-10-05 15:00:00,59.61,59.65,59.27,59.47,163141.0,59.3028,59.3425,58.9645,59.1635,163141.0
2023-10-05 15:30:00,59.47,59.52,59.24,59.34,256850.0,59.1635,59.2132,58.9347,59.0341,256850.0
2023-10-06 09:30:00,58.33,58.84,58.06,58.53,622242.0,58.0294,58.5367,57.7607,58.2283,622242.0
2023-10-06 10:00:00,58.55,59.19,58.1,59.18,521308.0,58.2482,58.8849,57.8005,58.875,521308.0
2023-10-06 10:30:00,59.17,59.63,59.16,59.5,526657.0,58.865,59.3227,58.8551,59.1933,526657.0
2023-10-06 11:00:00,59.52,60.02,59.49,59.82,674036.0,59.2132,59.7106,59.1834,59.5117,674036.0
2023-10-06 11:30:00,59.85,60.81,59.83,60.79,416634.0,59.5415,60.4966,59.5216,60.4767,416634.0
2023-10-06 12:00:00,60.8,60.98,60.58,60.76,306157.0,60.4866,60.6657,60.2678,60.4468,306157.0
2023-10-06 12:30:00,60.79,60.92,60.59,60.81,143320.0,60.4767,60.606,60.2777,60.4966,143320.0
2023-10-06 13:00:00,60.8,61.2,60.74,61.12,274063.0,60.4866,60.8846,60.4269,60.805,274063.0
2023-10-06 13:30:00,61.14,61.22,61.02,61.19,120375.0,60.8249,60.9045,60.7055,60.8746,120375.0
2023-10-06 14:00:00,61.19,61.43,61.08,61.43,189283.0,60.8746,61.1134,60.7652,61.1134,189283.0
2023-10-06 14:30:00,61.41,61.59,61.36,61.48,245693.0,61.0935,61.2725,61.0437,61.1631,245693.0
2023-10-06 15:00:00,61.51,61.65,61.41,61.64,160032.0,61.193,61.3322,61.0935,61.3223,160032.0
2023-10-06 15:30:00,61.63,61.71,61.29,61.33,405177.0,61.3123,61.3919,60.9741,61.0139,405177.0
2023-10-09 09:30:00,60.54,60.93,60.0,60.85,625337.0,60.228,60.6159,59.6907,60.5364,625337.0
2023-10-09 10:00:00,60.85,60.95,60.32,60.68,270901.0,60.5364,60.6358,60.0091,60.3672,270901.0
2023-10-09 10:30:00,60.7,60.76,60.24,60.33,295324.0,60.3871,60.4468,59.9295,60.019,295324.0
2023-10-09 11:00:00,60.33,60.68,60.13,60.67,188285.0,60.019,60.3672,59.8201,60.3573,188285.0
2023-10-09 11:30:00,60.67,60.81,60.59,60.81,135734.0,60.3573,60.4966,60.2777,60.4966,135734.0
2023-10-09 12:00:00,60.82,61.18,60.77,60.94,173474.0,60.5065,60.8647,60.4568,60.6259,173474.0
2023-10-09 12:30:00,60.96,61.04,60.8,60.88,98560.0,60.6458,60.7254,60.4866,60.5662,98560.0
2023-10-09 13:00:00,60.92,61.27,60.91,61.25,85580.0,60.606,60.9542,60.5961,60.9343,85580.0
2023-10-09 13:30:00,61.26,61.96,61.26,61.95,237326.0,60.9442,61.6406,60.9442,61.6307,237326.0
2023-10-09 14:00:00,61.97,62.06,61.84,61.99,103662.0,61.6506,61.7401,61.5213,61.6705,103662.0
2023-10-09 14:30:00,62.0,62.13,61.76,62.01,141004.0,61.6804,61.8098,61.4417,61.6904,141004.0
2023-10-09 15:00:00,62.01,62.12,61.87,61.98,204215.0,61.6904,61.7998,61.5511,61.6605,204215.0
2023-10-09 15:30:00,61.95,61.97,61.76,61.94,280298.0,61.6307,61.6506,61.4417,61.6207,280298.0
2023-10-10 09:30:00,62.04,62.38,61.89,62.38,463300.0,61.7202,62.0585,61.571,62.0585,463300.0
2023-10-10 10:00:00,62.39,62.81,62.35,62.79,371546.0,62.0684,62.4863,62.0286,62.4664,371546.0
2023-10-10 10:30:00,62.8,63.06,62.75,62.98,339188.0,62.4763,62.735,62.4266,62.6554,339188.0
2023-10-10 11:00:00,62.99,63.33,62.93,63.27,402987.0,62.6653,63.0036,62.6056,62.9439,402987.0
2023-10-10 11:30:00,63.27,63.52,63.25,63.44,207223.0,62.9439,63.1926,62.924,63.113,207223.0
2023-10-10 12:00:00,63.45,63.46,63.27,63.41,164307.0,63.123,63.1329,62.9439,63.0832,164307.0
2023-10-10 12:30:00,63.41,63.45,63.27,63.33,97694.0,63.0832,63.123,62.9439,63.0036,97694.0
2023-10-10 13:00:00,63.32,63.32,62.49,62.76,427995.0,62.9936,62.9936,62.1679,62.4365,427995.0
2023-10-10 13:30:00,62.77,62.88,62.6,62.78,149594.0,62.4465,62.5559,62.2773,62.4564,149594.0
2023-10-10 14:00:00,62.78,62.87,62.56,62.67,181678.0,62.4564,62.546,62.2375,62.347,181678.0
2023-10-10 14:30:00,62.66,62.94,62.54,62.65,315260.0,62.337,62.6156,62.2177,62.3271,315260.0
2023-10-10 15:00:00,62.66,62.85,62.63,62.75,93916.0,62.337,62.5261,62.3072,62.4266,93916.0
2023-10-10 15:30:00,62.74,62.83,62.55,62.61,257001.0,62.4166,62.5062,62.2276,62.2873,257001.0
2023-10-11 09:30:00,63.06,63.57,63.0,63.09,598254.0,62.735,63.2423,62.6753,62.7648,598254.0
2023-10-11 10:00:00,63.1,63.14,62.87,63.0,246616.0,62.7748,62.8146,62.546,62.6753,246616.0
2023-10-11 10:30:00,63.0,63.39,62.87,63.32,383145.0,62.6753,63.0633,62.546,62.9936,383145.0
2023-10-11 11:00:00,63.34,63.52,62.96,62.98,248968.0,63.0135,63.1926,62.6355,62.6554,248968.0
2023-10-11 11:30:00,62.95,63.1,62.79,62.97,129639.0,62.6255,62.7748,62.4664,62.6454,129639.0
2023-10-11 12:00:00,62.93,62.95,62.67,62.83,113495.0,62.6056,62.6255,62.347,62.5062,113495.0
2023-10-11 12:30:00,62.82,62.93,62.66,62.89,70460.0,62.4962,62.6056,62.337,62.5658,70460.0
2023-10-11 13:00:00,62.87,62.91,62.58,62.73,136332.0,62.546,62.5857,62.2574,62.4067,136332.0
2023-10-11 13:30:00,62.71,62.75,62.47,62.72,126621.0,62.3868,62.4266,62.148,62.3967,126621.0
2023-10-11 14:00:00,62.74,63.19,62.71,62.92,198772.0,62.4166,62.8643,62.3868,62.5957,198772.0
2023-10-11 14:30:00,62.94,63.15,62.91,63.06,68266.0,62.6156,62.8245,62.5857,62.735,68266.0
2023-10-11 15:00:00,63.06,63.24,62.99,63.2,90552.0,62.735,62.914,62.6653,62.8742,90552.0
2023-10-11 15:30:00,63.19,63.56,63.15,63.51,289295.0,62.8643,63.2324,62.8245,63.1827,289295.0
2023-10-12 09:30:00,63.65,63.83,63.42,63.61,411072.0,63.3219,63.501,63.0931,63.2821,411072.0
2023-10-12 10:00:00,63.6,64.2,63.51,63.85,426147.0,63.2722,63.8691,63.1827,63.5209,426147.0
2023-10-12 10:30:00,63.86,64.0,63.69,63.95,181566.0,63.5308,63.6701,63.3617,63.6204,181566.0
2023-10-12 11:00:00,63.95,64.25,63.71,63.85,154200.0,63.6204,63.9188,63.3816,63.5209,154200.0
2023-10-12 11:30:00,63.87,64.07,63.78,64.05,103946.0,63.5408,63.7398,63.4513,63.7199,103946.0
2023-10-12 12:00:00,64.07,64.26,63.94,64.22,171985.0,63.7398,63.9288,63.6104,63.889,171985.0
2023-10-12 12:30:00,64.23,64.23,63.92,63.99,143197.0,63.8989,63.8989,63.5905,63.6602,143197.0
2023-10-12 13:00:00,63.99,64.01,62.93,62.96,588917.0,63.6602,63.6801,62.6056,62.6355,588917.0
2023-10-12 13:30:00,62.93,63.07,62.7,62.72,284463.0,62.6056,62.7449,62.3768,62.3967,284463.0
2023-10-12 14:00:00,62.72,62.79,62.19,62.61,1120928.0,62.3967,62.4664,61.8695,62.2873,1120928.0
2023-10-12 14:30:00,62.6,62.9,62.54,62.7,329675.0,62.2773,62.5758,62.2177,62.3768,329675.0
2023-10-12 15:00:00,62.73,63.05,62.7,62.91,301901.0,62.4067,62.725,62.3768,62.5857,301901.0
2023-10-12 15:30:00,62.9,63.17,62.9,63.0,428413.0,62.5758,62.8444,62.5758,62.6753,428413.0
2023-10-13 09:30:00,63.23,63.43,62.92,63.24,280137.0,62.9041,63.1031,62.5957,62.914,280137.0
2023-10-13 10:00:00,63.19,63.2,62.61,62.71,281697.0,62.8643,62.8742,62.2873,62.3868,281697.0
2023-10-13 10:30:00,62.7,62.85,61.96,62.07,303862.0,62.3768,62.5261,61.6406,61.7501,303862.0
2023-10-13 11:00:00,62.06,62.14,61.64,61.75,391242.0,61.7401,61.8197,61.3223,61.4317,391242.0
2023-10-13 11:30:00,61.74,61.87,61.33,61.41,444390.0,61.4218,61.5511,61.0139,61.0935,444390.0
2023-10-13 12:00:00,61.4,61.96,61.36,61.94,443539.0,61.0835,61.6406,61.0437,61.6207,443539.0
2023-10-13 12:30:00,61.95,62.08,61.65,61.8,190957.0,61.6307,61.76,61.3322,61.4815,190957.0
2023-10-13 13:00:00,61.76,61.8,61.06,61.08,506168.0,61.4417,61.4815,60.7453,60.7652,506168.0
2023-10-13 13:30:00,61.06,61.5,60.94,61.39,372451.0,60.7453,61.183,60.6259,61.0736,372451.0
2023-10-13 14:00:00,61.39,61.58,61.19,61.31,280625.0,61.0736,61.2626,60.8746,60.994,280625.0
2023-10-13 14:30:00,61.37,61.61,61.26,61.53,245247.0,61.0537,61.2924,60.9442,61.2129,245247.0
2023-10-13 15:00:00,61.52,61.81,61.27,61.32,197588.0,61.2029,61.4914,60.9542,61.0039,197588.0
2023-10-13 15:30:00,61.35,61.49,61.11,61.42,511443.0,61.0338,61.1731,60.795,61.1034,511443.0
2023-10-16 09:30:00,61.88,62.55,61.83,62.29,492122.0,61.5611,62.2276,61.5113,61.9689,492122.0
2023-10-16 10:00:00,62.31,62.88,62.14,62.86,306706.0,61.9888,62.5559,61.8197,62.536,306706.0
2023-10-16 10:30:00,62.86,63.08,62.76,62.93,294063.0,62.536,62.7549,62.4365,62.6056,294063.0
2023-10-16 11:00:00,62.95,63.04,62.7,62.89,182917.0,62.6255,62.7151,62.3768,62.5658,182917.0
2023-10-16 11:30:00,62.93,62.94,62.59,62.64,149739.0,62.6056,62.6156,62.2674,62.3171,149739.0
2023-10-16 12:00:00,62.61,62.74,62.52,62.74,67979.0,62.2873,62.4166,62.1978,62.4166,67979.0
2023-10-16 12:30:00,62.73,62.78,62.55,62.72,114999.0,62.4067,62.4564,62.2276,62.3967,114999.0
2023-10-16 13:00:00,62.75,63.05,62.17,62.56,285902.0,62.4266,62.725,61.8496,62.2375,285902.0
2023-10-16 13:30:00,62.58,62.97,62.54,62.95,121649.0,62.2574,62.6454,62.2177,62.6255,121649.0
2023-10-16 14:00:00,62.95,63.05,62.82,62.89,99724.0,62.6255,62.725,62.4962,62.5658,99724.0
2023-10-16 14:30:00,62.9,63.03,62.76,63.02,116044.0,62.5758,62.7051,62.4365,62.6952,116044.0
2023-10-16 15:00:00,63.02,63.15,62.87,63.13,187514.0,62.6952,62.8245,62.546,62.8046,187514.0
2023-10-16 15:30:00,63.13,63.16,62.75,62.82,333160.0,62.8046,62.8345,62.4266,62.4962,333160.0
2023-10-17 09:30:00,61.55,61.58,60.83,61.09,717266.0,61.2328,61.2626,60.5165,60.7751,717266.0
2023-10-17 10:00:00,61.08,62.1,61.02,61.94,437684.0,60.7652,61.7799,60.7055,61.6207,437684.0
2023-10-17 10:30:00,61.94,62.36,61.9,62.08,353217.0,61.6207,62.0386,61.5809,61.76,353217.0
2023-10-17 11:00:00,62.08,62.45,61.96,62.37,342579.0,61.76,62.1281,61.6406,62.0485,342579.0
2023-10-17 11:30:00,62.35,62.75,62.35,62.67,359049.0,62.0286,62.4266,62.0286,62.347,359049.0
2023-10-17 12:00:00,62.65,62.95,62.63,62.94,158637.0,62.3271,62.6255,62.3072,62.6156,158637.0
2023-10-17 12:30:00,62.95,62.96,62.61,62.68,172202.0,62.6255,62.6355,62.2873,62.3569,172202.0
2023-10-17 13:00:00,62.68,62.75,62.53,62.56,100977.0,62.3569,62.4266,62.2077,62.2375,100977.0
2023-10-17 13:30:00,62.55,62.55,61.99,62.1,185933.0,62.2276,62.2276,61.6705,61.7799,185933.0
2023-10-17 14:00:00,62.11,62.34,62.04,62.23,162538.0,61.7899,62.0187,61.7202,61.9092,162538.0
2023-10-17 14:30:00,62.22,62.4,61.9,62.02,195716.0,61.8993,62.0784,61.5809,61.7003,195716.0
2023-10-17 15:00:00,62.01,62.28,61.89,62.19,215929.0,61.6904,61.959,61.571,61.8695,215929.0
2023-10-17 15:30:00,62.21,62.43,62.08,62.4,198216.0,61.8894,62.1082,61.76,62.0784,198216.0
2023-10-18 09:30:00,61.51,62.07,61.45,61.79,551692.0,61.193,61.7501,61.1333,61.4715,551692.0
2023-10-18 10:00:00,61.8,62.27,61.44,61.73,394795.0,61.4815,61.949,61.1233,61.4118,394795.0
2023-10-18 10:30:00,61.72,61.73,61.21,61.27,383309.0,61.4019,61.4118,60.8945,60.9542,383309.0
2023-10-18 11:00:00,61.27,61.73,61.25,61.5,326839.0,60.9542,61.4118,60.9343,61.183,326839.0
2023-10-18 11:30:00,61.49,61.73,61.41,61.5,200827.0,61.1731,61.4118,61.0935,61.183,200827.0
2023-10-18 12:00:00,61.5,61.89,61.33,61.39,276981.0,61.183,61.571,61.0139,61.0736,276981.0
2023-10-18 12:30:00,61.37,61.44,61.12,61.21,154491.0,61.0537,61.1233,60.805,60.8945,154491.0
2023-10-18 13:00:00,61.16,61.84,61.03,61.63,418177.0,60.8448,61.5213,60.7154,61.3123,418177.0
2023-10-18 13:30:00,61.62,61.62,60.98,61.38,272058.0,61.3024,61.3024,60.6657,61.0636,272058.0
2023-10-18 14:00:00,61.38,61.57,61.09,61.25,195614.0,61.0636,61.2527,60.7751,60.9343,195614.0
2023-10-18 14:30:00,61.25,61.4,60.81,60.95,421497.0,60.9343,61.0835,60.4966,60.6358,421497.0
2023-10-18 15:00:00,60.95,60.95,60.64,60.66,344720.0,60.6358,60.6358,60.3274,60.3473,344720.0
2023-10-18 15:30:00,60.67,60.78,60.28,60.64,529016.0,60.3573,60.4667,59.9693,60.3274,529016.0
2023-10-19 09:30:00,61.17,61.35,60.66,60.94,839135.0,60.8547,61.0338,60.3473,60.6259,839135.0
2023-10-19 10:00:00,60.94,61.34,60.5,60.5,749745.0,60.6259,61.0238,60.1882,60.1882,749745.0
2023-10-19 10:30:00,60.5,60.89,60.45,60.6,486591.0,60.1882,60.5762,60.1384,60.2877,486591.0
2023-10-19 11:00:00,60.58,60.76,60.19,60.6,308757.0,60.2678,60.4468,59.8798,60.2877,308757.0
2023-10-19 11:30:00,60.58,60.98,60.53,60.77,216587.0,60.2678,60.6657,60.218,60.4568,216587.0
2023-10-19 12:00:00,60.77,61.58,60.5,60.77,914521.0,60.4568,61.2626,60.1882,60.4568,914521.0
2023-10-19 12:30:00,60.76,61.05,59.88,60.92,896540.0,60.4468,60.7353,59.5714,60.606,896540.0
2023-10-19 13:00:00,60.93,61.42,60.83,60.99,622903.0,60.6159,61.1034,60.5165,60.6756,622903.0
2023-10-19 13:30:00,61.01,61.16,60.25,60.4,468550.0,60.6955,60.8448,59.9395,60.0887,468550.0
2023-10-19 14:00:00,60.4,60.62,60.3,60.37,280311.0,60.0887,60.3075,59.9892,60.0588,280311.0
2023-10-19 14:30:00,60.38,60.38,59.56,59.63,589948.0,60.0688,60.0688,59.253,59.3227,589948.0
2023-10-19 15:00:00,59.61,59.91,59.49,59.64,460815.0,59.3028,59.6012,59.1834,59.3326,460815.0
2023-10-19 15:30:00,59.66,59.79,59.28,59.55,721104.0,59.3525,59.4818,58.9745,59.2431,721104.0
2023-10-20 09:30:00,59.4,59.57,58.97,59.19,933920.0,59.0938,59.263,58.6661,58.8849,933920.0
2023-10-20 10:00:00,59.19,59.38,58.56,58.63,477562.0,58.8849,59.0739,58.2582,58.3278,477562.0
2023-10-20 10:30:00,58.6,58.68,57.95,57.95,508153.0,58.298,58.3775,57.6513,57.6513,508153.0
2023-10-20 11:00:00,57.94,58.26,57.82,57.9,373901.0,57.6414,57.9597,57.522,57.6016,373901.0
2023-10-20 11:30:00,57.89,58.4,57.78,58.28,416706.0,57.5916,58.099,57.4822,57.9796,416706.0
2023-10-20 12:00:00,58.3,58.35,57.98,58.14,298338.0,57.9995,58.0492,57.6812,57.8403,298338.0
2023-10-20 12:30:00,58.15,58.71,58.15,58.67,258484.0,57.8503,58.4074,57.8503,58.3676,258484.0
2023-10-20 13:00:00,58.69,58.92,58.37,58.7,406669.0,58.3875,58.6163,58.0691,58.3974,406669.0
2023-10-20 13:30:00,58.72,58.86,58.46,58.7,270656.0,58.4173,58.5566,58.1587,58.3974,270656.0
2023-10-20 14:00:00,58.71,58.74,58.12,58.16,241206.0,58.4074,58.4372,57.8204,57.8602,241206.0
2023-10-20 14:30:00,58.13,58.35,58.02,58.16,220376.0,57.8304,58.0492,57.7209,57.8602,220376.0
2023-10-20 15:00:00,58.17,58.33,57.93,58.07,199702.0,57.8702,58.0294,57.6314,57.7707,199702.0
2023-10-20 15:30:00,58.08,58.16,57.71,57.78,589016.0,57.7806,57.8602,57.4125,57.4822,589016.0
2023-10-23 09:30:00,57.3,57.62,56.63,57.59,2675852.0,57.0047,57.323,56.3381,57.2932,2675852.0
2023-10-23 10:00:00,57.59,57.98,57.38,57.83,529219.0,57.2932,57.6812,57.0842,57.5319,529219.0
2023-10-23 10:30:00,57.83,58.1,57.57,58.1,358349.0,57.5319,57.8005,57.2733,57.8005,358349.0
2023-10-23 11:00:00,58.11,58.46,58.01,58.41,371333.0,57.8105,58.1587,57.711,58.1089,371333.0
2023-10-23 11:30:00,58.42,58.61,58.3,58.54,925339.0,58.1189,58.3079,57.9995,58.2383,925339.0
2023-10-23 12:00:00,58.55,58.77,58.45,58.77,198273.0,58.2482,58.4671,58.1487,58.4671,198273.0
2023-10-23 12:30:00,58.74,59.27,58.62,59.27,196854.0,58.4372,58.9645,58.3179,58.9645,196854.0
2023-10-23 13:00:00,59.27,59.29,58.73,58.81,236066.0,58.9645,58.9844,58.4273,58.5069,236066.0
2023-10-23 13:30:00,58.79,59.14,58.72,58.84,306970.0,58.487,58.8352,58.4173,58.5367,306970.0
2023-10-23 14:00:00,58.83,59.01,58.61,58.71,1636412.0,58.5268,58.7058,58.3079,58.4074,1636412.0
2023-10-23 14:30:00,58.72,58.85,58.56,58.68,2351915.0,58.4173,58.5467,58.2582,58.3775,2351915.0
2023-10-23 15:00:00,58.69,58.87,58.33,58.36,413901.0,58.3875,58.5666,58.0294,58.0592,413901.0
2023-10-23 15:30:00,58.34,58.36,58.06,58.11,649257.0,58.0393,58.0592,57.7607,57.8105,649257.0
2023-10-24 09:30:00,58.71,59.16,58.55,59.07,837169.0,58.4074,58.8551,58.2482,58.7655,837169.0
2023-10-24 10:00:00,59.08,59.25,58.72,59.25,488132.0,58.7755,58.9446,58.4173,58.9446,488132.0
2023-10-24 10:30:00,59.25,59.48,59.12,59.24,263183.0,58.9446,59.1734,58.8153,58.9347,263183.0
2023-10-24 11:00:00,59.24,59.34,58.84,58.88,212075.0,58.9347,59.0341,58.5367,58.5765,212075.0
2023-10-24 11:30:00,58.88,59.05,58.71,59.05,228419.0,58.5765,58.7456,58.4074,58.7456,228419.0
2023-10-24 12:00:00,59.04,59.14,58.38,58.44,329067.0,58.7357,58.8352,58.0791,58.1388,329067.0
2023-10-24 12:30:00,58.41,58.48,58.15,58.28,248075.0,58.1089,58.1786,57.8503,57.9796,248075.0
2023-10-24 13:00:00,58.26,58.67,58.24,58.67,187341.0,57.9597,58.3676,57.9398,58.3676,187341.0
2023-10-24 13:30:00,58.67,58.8,58.55,58.67,125301.0,58.3676,58.4969,58.2482,58.3676,125301.0
2023-10-24 14:00:00,58.66,58.93,58.62,58.93,84117.0,58.3576,58.6263,58.3179,58.6263,84117.0
2023-10-24 14:30:00,58.94,59.16,58.92,59.09,139466.0,58.6362,58.8551,58.6163,58.7854,139466.0
2023-10-24 15:00:00,59.09,59.32,59.0,59.28,113811.0,58.7854,59.0142,58.6959,58.9745,113811.0
2023-10-24 15:30:00,59.29,59.35,59.15,59.25,347151.0,58.9844,59.0441,58.8451,58.9446,347151.0
2023-10-25 09:30:00,58.38,58.47,57.34,57.68,825044.0,58.0791,58.1686,57.0445,57.3827,825044.0
2023-10-25 10:00:00,57.68,57.69,57.28,57.39,382811.0,57.3827,57.3926,56.9848,57.0942,382811.0
2023-10-25 10:30:00,57.39,57.91,57.37,57.48,388558.0,57.0942,57.6115,57.0743,57.1837,388558.0
2023-10-25 11:00:00,57.47,57.95,57.37,57.62,362960.0,57.1738,57.6513,57.0743,57.323,362960.0
2023-10-25 11:30:00,57.59,57.66,57.11,57.12,244602.0,57.2932,57.3628,56.8156,56.8256,244602.0
2023-10-25 12:00:00,57.1,57.24,57.0,57.13,222493.0,56.8057,56.945,56.7062,56.8355,222493.0
2023-10-25 12:30:00,57.12,57.25,56.81,56.93,257171.0,56.8256,56.9549,56.5172,56.6366,257171.0
2023-10-25 13:00:00,56.9,56.99,56.48,56.55,429669.0,56.6067,56.6963,56.1889,56.2585,429669.0
2023-10-25 13:30:00,56.55,56.55,56.13,56.38,406136.0,56.2585,56.2585,55.8407,56.0894,406136.0
2023-10-25 14:00:00,56.38,56.54,56.3,56.39,278419.0,56.0894,56.2486,56.0098,56.0993,278419.0
2023-10-25 14:30:00,56.39,56.49,56.13,56.32,410310.0,56.0993,56.1988,55.8407,56.0297,410310.0
2023-10-25 15:00:00,56.32,56.41,56.12,56.39,950565.0,56.0297,56.1192,55.8307,56.0993,950565.0
2023-10-25 15:30:00,56.41,56.54,56.23,56.32,497452.0,56.1192,56.2486,55.9402,56.0297,497452.0
2023-10-26 09:30:00,55.9,56.21,55.07,55.2,1142973.0,55.6119,55.9203,54.7862,54.9155,1142973.0
2023-10-26 10:00:00,55.18,55.26,54.73,55.1,704807.0,54.8956,54.9752,54.4479,54.816,704807.0
2023-10-26 10:30:00,55.08,55.61,54.71,55.37,523812.0,54.7961,55.3234,54.428,55.0846,523812.0
2023-10-26 11:00:00,55.38,55.41,54.59,54.63,340750.0,55.0946,55.1244,54.3086,54.3484,340750.0
2023-10-26 11:30:00,54.62,54.84,54.4,54.73,313321.0,54.3385,54.5573,54.1196,54.4479,313321.0
2023-10-26 12:00:00,54.7,54.76,53.88,54.12,878321.0,54.4181,54.4778,53.6023,53.8411,878321.0
2023-10-26 12:30:00,54.12,54.15,53.77,53.8,255295.0,53.8411,53.8709,53.4929,53.5227,255295.0
2023-10-26 13:00:00,53.79,54.23,53.74,53.87,425036.0,53.5128,53.9505,53.463,53.5923,425036.0
2023-10-26 13:30:00,53.86,54.41,53.72,54.37,472382.0,53.5824,54.1296,53.4431,54.0898,472382.0
2023-10-26 14:00:00,54.38,54.64,54.29,54.64,204687.0,54.0997,54.3584,54.0102,54.3584,204687.0
2023-10-26 14:30:00,54.64,55.1,54.53,55.1,373393.0,54.3584,54.816,54.2489,54.816,373393.0
2023-10-26 15:00:00,55.1,55.21,54.67,54.69,251178.0,54.816,54.9254,54.3882,54.4081,251178.0
2023-10-26 15:30:00,54.68,54.69,54.02,54.15,610083.0,54.3982,54.4081,53.7416,53.8709,610083.0
2023-10-27 09:30:00,54.99,55.38,54.89,55.15,859447.0,54.7066,55.0946,54.6071,54.8657,859447.0
2023-10-27 10:00:00,55.1,55.48,54.91,55.16,386645.0,54.816,55.194,54.627,54.8757,386645.0
2023-10-27 10:30:00,55.1,55.34,54.76,55.22,280671.0,54.816,55.0548,54.4778,54.9354,280671.0
2023-10-27 11:00:00,55.23,55.75,55.15,55.61,295809.0,54.9453,55.4626,54.8657,55.3234,295809.0
2023-10-27 11:30:00,55.64,55.66,55.24,55.51,188914.0,55.3532,55.3731,54.9553,55.2239,188914.0
2023-10-27 12:00:00,55.49,55.58,55.06,55.21,161435.0,55.204,55.2935,54.7762,54.9254,161435.0
2023-10-27 12:30:00,55.22,55.36,54.91,54.97,140814.0,54.9354,55.0747,54.627,54.6867,140814.0
2023-10-27 13:00:00,54.98,55.03,54.48,54.6,442984.0,54.6966,54.7464,54.1992,54.3186,442984.0
2023-10-27 13:30:00,54.59,54.77,54.42,54.52,189859.0,54.3086,54.4877,54.1395,54.239,189859.0
2023-10-27 14:00:00,54.51,54.68,54.29,54.39,240002.0,54.229,54.3982,54.0102,54.1097,240002.0
2023-10-27 14:30:00,54.4,54.81,54.3,54.39,283448.0,54.1196,54.5275,54.0201,54.1097,283448.0
2023-10-27 15:00:00,54.37,54.64,54.34,54.63,332750.0,54.0898,54.3584,54.0599,54.3484,332750.0
2023-10-27 15:30:00,54.63,54.73,54.26,54.68,500895.0,54.3484,54.4479,53.9803,54.3982,500895.0
2023-10-30 09:30:00,55.43,56.29,55.21,56.1,800726.0,55.1443,55.9999,54.9254,55.8108,800726.0
2023-10-30 10:00:00,56.11,56.15,55.18,55.25,590946.0,55.8208,55.8606,54.8956,54.9652,590946.0
2023-10-30 10:30:00,55.26,55.48,55.0,55.28,493801.0,54.9752,55.194,54.7165,54.9951,493801.0
2023-10-30 11:00:00,55.3,55.68,55.13,55.26,335199.0,55.015,55.393,54.8458,54.9752,335199.0
2023-10-30 11:30:00,55.26,55.69,55.22,55.67,255783.0,54.9752,55.403,54.9354,55.3831,255783.0
2023-10-30 12:00:00,55.66,55.69,55.29,55.3,243178.0,55.3731,55.403,55.005,55.015,243178.0
2023-10-30 12:30:00,55.3,55.48,55.03,55.18,253826.0,55.015,55.194,54.7464,54.8956,253826.0
2023-10-30 13:00:00,55.19,55.74,55.1,55.72,256964.0,54.9055,55.4527,54.816,55.4328,256964.0
2023-10-30 13:30:00,55.7,55.93,55.56,55.91,221584.0,55.4129,55.6417,55.2736,55.6218,221584.0
2023-10-30 14:00:00,55.92,55.95,55.71,55.75,145896.0,55.6318,55.6616,55.4229,55.4626,145896.0
2023-10-30 14:30:00,55.81,56.09,55.76,55.98,167144.0,55.5223,55.8009,55.4726,55.6915,167144.0
2023-10-30 15:00:00,55.99,56.25,55.87,56.08,333186.0,55.7014,55.9601,55.582,55.7909,333186.0
2023-10-30 15:30:00,56.08,56.12,55.81,55.87,362154.0,55.7909,55.8307,55.5223,55.582,362154.0
2023-10-31 09:30:00,55.87,55.93,55.03,55.26,746742.0,55.582,55.6417,54.7464,54.9752,746742.0
2023-10-31 10:00:00,55.26,55.83,55.12,55.7,509886.0,54.9752,55.5422,54.8359,55.4129,509886.0
2023-10-31 10:30:00,55.69,55.96,55.29,55.83,356338.0,55.403,55.6716,55.005,55.5422,356338.0
2023-10-31 11:00:00,55.85,55.98,55.55,55.56,209007.0,55.5621,55.6915,55.2637,55.2736,209007.0
2023-10-31 11:30:00,55.54,55.83,55.46,55.83,179290.0,55.2537,55.5422,55.1741,55.5422,179290.0
2023-10-31 12:00:00,55.82,55.84,55.49,55.68,140738.0,55.5323,55.5522,55.204,55.393,140738.0
2023-10-31 12:30:00,55.69,56.03,55.52,55.99,213310.0,55.403,55.7412,55.2338,55.7014,213310.0
2023-10-31 13:00:00,56.0,56.06,55.83,55.97,138002.0,55.7114,55.7711,55.5422,55.6815,138002.0
2023-10-31 13:30:00,55.98,56.35,55.97,56.33,225488.0,55.6915,56.0596,55.6815,56.0397,225488.0
2023-10-31 14:00:00,56.31,56.38,56.06,56.06,159470.0,56.0198,56.0894,55.7711,55.7711,159470.0
2023-10-31 14:30:00,56.05,56.41,56.04,56.37,131333.0,55.7611,56.1192,55.7512,56.0795,131333.0
2023-10-31 15:00:00,56.37,56.52,56.31,56.39,182866.0,56.0795,56.2287,56.0198,56.0993,182866.0
2023-10-31 15:30:00,56.37,56.48,56.25,56.39,361560.0,56.0795,56.1889,55.9601,56.0993,361560.0
2023-11-01 09:30:00,56.66,57.13,56.63,56.88,385845.0,56.368,56.8355,56.3381,56.5868,385845.0
2023-11-01 10:00:00,56.97,57.57,56.73,57.51,760345.0,56.6764,57.2733,56.4376,57.2136,760345.0
2023-11-01 10:30:00,57.53,57.65,57.39,57.45,310049.0,57.2335,57.3529,57.0942,57.1539,310049.0
2023-11-01 11:00:00,57.44,57.6,57.14,57.2,237272.0,57.1439,57.3031,56.8455,56.9052,237272.0
2023-11-01 11:30:00,57.2,57.42,57.1,57.35,163971.0,56.9052,57.124,56.8057,57.0544,163971.0
2023-11-01 12:00:00,57.35,57.39,57.14,57.24,245504.0,57.0544,57.0942,56.8455,56.945,245504.0
2023-11-01 12:30:00,57.23,57.37,56.98,57.17,289206.0,56.935,57.0743,56.6863,56.8753,289206.0
2023-11-01 13:00:00,57.16,57.4,57.08,57.25,150781.0,56.8654,57.1041,56.7858,56.9549,150781.0
2023-11-01 13:30:00,57.25,57.35,57.12,57.29,145290.0,56.9549,57.0544,56.8256,56.9947,145290.0
2023-11-01 14:00:00,57.38,57.57,57.06,57.38,504562.0,57.0842,57.2733,56.7659,57.0842,504562.0
2023-11-01 14:30:00,57.38,57.85,56.95,57.74,1043981.0,57.0842,57.5518,56.6565,57.4424,1043981.0
2023-11-01 15:00:00,57.78,58.43,57.73,58.28,979741.0,57.4822,58.1288,57.4324,57.9796,979741.0
2023-11-01 15:30:00,58.28,58.53,58.24,58.38,846922.0,57.9796,58.2283,57.9398,58.0791,846922.0
2023-11-02 09:30:00,59.8,60.05,59.64,59.79,816890.0,59.4918,59.7405,59.3326,59.4818,816890.0
2023-11-02 10:00:00,59.78,59.92,59.4,59.86,524121.0,59.4719,59.6112,59.0938,59.5515,524121.0
2023-11-02 10:30:00,59.87,60.15,59.73,60.11,306000.0,59.5614,59.84,59.4221,59.8002,306000.0
2023-11-02 11:00:00,60.11,60.2,59.89,59.95,452395.0,59.8002,59.8897,59.5813,59.641,452395.0
2023-11-02 11:30:00,59.96,60.13,59.87,59.96,260354.0,59.6509,59.8201,59.5614,59.6509,260354.0
2023-11-02 12:00:00,59.96,60.0,59.82,59.96,277230.0,59.6509,59.6907,59.5117,59.6509,277230.0
2023-11-02 12:30:00,59.97,60.18,59.89,60.06,200291.0,59.6609,59.8698,59.5813,59.7504,200291.0
2023-11-02 13:00:00,60.06,60.29,59.99,60.21,147566.0,59.7504,59.9792,59.6808,59.8997,147566.0
2023-11-02 13:30:00,60.22,60.44,60.22,60.37,209581.0,59.9096,60.1285,59.9096,60.0588,209581.0
2023-11-02 14:00:00,60.37,60.41,60.24,60.38,135380.0,60.0588,60.0986,59.9295,60.0688,135380.0
2023-11-02 14:30:00,60.38,60.48,60.33,60.43,171797.0,60.0688,60.1683,60.019,60.1185,171797.0
2023-11-02 15:00:00,60.42,60.49,60.32,60.38,257360.0,60.1086,60.1782,60.0091,60.0688,257360.0
2023-11-02 15:30:00,60.37,60.5,60.36,60.44,725949.0,60.0588,60.1882,60.0489,60.1285,725949.0
2023-11-03 09:30:00,60.85,61.56,60.78,61.44,864469.0,60.5364,61.2427,60.4667,61.1233,864469.0
2023-11-03 10:00:00,61.48,61.73,60.88,61.05,572392.0,61.1631,61.4118,60.5662,60.7353,572392.0
2023-11-03 10:30:00,61.05,61.36,60.96,61.34,343434.0,60.7353,61.0437,60.6458,61.0238,343434.0
2023-11-03 11:00:00,61.36,61.42,61.14,61.28,191483.0,61.0437,61.1034,60.8249,60.9641,191483.0
2023-11-03 11:30:00,61.32,61.69,61.28,61.59,214356.0,61.0039,61.372,60.9641,61.2725,214356.0
2023-11-03 12:00:00,61.59,61.97,61.54,61.93,170215.0,61.2725,61.6506,61.2228,61.6108,170215.0
2023-11-03 12:30:00,61.92,61.99,61.88,61.94,184464.0,61.6008,61.6705,61.5611,61.6207,184464.0
2023-11-03 13:00:00,61.94,61.99,61.69,61.78,157998.0,61.6207,61.6705,61.372,61.4616,157998.0
2023-11-03 13:30:00,61.81,62.06,61.73,61.98,141399.0,61.4914,61.7401,61.4118,61.6605,141399.0
2023-11-03 14:00:00,61.97,62.08,61.81,62.07,133297.0,61.6506,61.76,61.4914,61.7501,133297.0
2023-11-03 14:30:00,62.09,62.18,62.0,62.16,119966.0,61.77,61.8595,61.6804,61.8396,119966.0
2023-11-03 15:00:00,62.17,62.27,61.97,62.02,229709.0,61.8496,61.949,61.6506,61.7003,229709.0
2023-11-03 15:30:00,62.0,62.03,61.84,61.85,392376.0,61.6804,61.7103,61.5213,61.5312,392376.0
2023-11-06 09:30:00,62.1,62.51,62.03,62.2,666179.0,61.7799,62.1878,61.7103,61.8794,666179.0
2023-11-06 10:00:00,62.2,62.28,61.94,62.15,376591.0,61.8794,61.959,61.6207,61.8297,376591.0
2023-11-06 10:30:00,62.16,62.43,62.11,62.23,260851.0,61.8396,62.1082,61.7899,61.9092,260851.0
2023-11-06 11:00:00,62.23,62.38,62.19,62.22,117312.0,61.9092,62.0585,61.8695,61.8993,117312.0
2023-11-06 11:30:00,62.23,62.28,62.0,62.26,272220.0,61.9092,61.959,61.6804,61.9391,272220.0
2023-11-06 12:00:00,62.24,62.26,61.99,62.08,133943.0,61.9192,61.9391,61.6705,61.76,133943.0
2023-11-06 12:30:00,62.08,62.13,61.91,62.1,217973.0,61.76,61.8098,61.5909,61.7799,217973.0
2023-11-06 13:00:00,62.09,62.1,61.55,61.68,299338.0,61.77,61.7799,61.2328,61.3621,299338.0
2023-11-06 13:30:00,61.67,61.89,61.64,61.81,161988.0,61.3521,61.571,61.3223,61.4914,161988.0
2023-11-06 14:00:00,61.81,61.85,61.6,61.84,188610.0,61.4914,61.5312,61.2825,61.5213,188610.0
2023-11-06 14:30:00,61.83,62.13,61.81,62.11,252693.0,61.5113,61.8098,61.4914,61.7899,252693.0
2023-11-06 15:00:00,62.12,62.16,62.03,62.11,151490.0,61.7998,61.8396,61.7103,61.7899,151490.0
2023-11-06 15:30:00,62.1,62.34,62.02,62.33,220370.0,61.7799,62.0187,61.7003,62.0087,220370.0
2023-11-07 09:30:00,62.67,62.9,62.26,62.87,546061.0,62.347,62.5758,61.9391,62.546,546061.0
2023-11-07 10:00:00,62.86,63.24,62.67,63.19,388716.0,62.536,62.914,62.347,62.8643,388716.0
2023-11-07 10:30:00,63.19,63.65,63.18,63.59,273053.0,62.8643,63.3219,62.8544,63.2622,273053.0
2023-11-07 11:00:00,63.59,63.63,63.47,63.58,243226.0,63.2622,63.302,63.1429,63.2523,243226.0
2023-11-07 11:30:00,63.57,63.71,63.33,63.5,176793.0,63.2423,63.3816,63.0036,63.1727,176793.0
2023-11-07 12:00:00,63.48,63.48,63.21,63.27,144750.0,63.1528,63.1528,62.8842,62.9439,144750.0
2023-11-07 12:30:00,63.26,63.5,63.13,63.46,158596.0,62.9339,63.1727,62.8046,63.1329,158596.0
2023-11-07 13:00:00,63.47,63.7,63.42,63.63,118179.0,63.1429,63.3717,63.0931,63.302,118179.0
2023-11-07 13:30:00,63.63,63.75,63.62,63.7,207956.0,63.302,63.4214,63.2921,63.3717,207956.0
2023-11-07 14:00:00,63.7,63.79,63.65,63.72,64156.0,63.3717,63.4612,63.3219,63.3916,64156.0
2023-11-07 14:30:00,63.73,63.79,63.53,63.58,119244.0,63.4015,63.4612,63.2025,63.2523,119244.0
2023-11-07 15:00:00,63.59,63.69,63.44,63.67,145602.0,63.2622,63.3617,63.113,63.3418,145602.0
2023-11-07 15:30:00,63.68,63.75,63.33,63.48,435731.0,63.3518,63.4214,63.0036,63.1528,435731.0
2023-11-08 09:30:00,63.64,63.84,63.51,63.63,467789.0,63.312,63.511,63.1827,63.302,467789.0
2023-11-08 10:00:00,63.63,63.66,63.23,63.29,247308.0,63.302,63.3319,62.9041,62.9638,247308.0
2023-11-08 10:30:00,63.29,63.38,63.17,63.25,272434.0,62.9638,63.0533,62.8444,62.924,272434.0
2023-11-08 11:00:00,63.24,63.43,63.13,63.28,202181.0,62.914,63.1031,62.8046,62.9538,202181.0
2023-11-08 11:30:00,63.26,63.45,63.18,63.2,360884.0,62.9339,63.123,62.8544,62.8742,360884.0
2023-11-08 12:00:00,63.19,63.2,62.78,63.01,300678.0,62.8643,62.8742,62.4564,62.6852,300678.0
2023-11-08 12:30:00,63.0,63.16,62.93,63.12,79345.0,62.6753,62.8345,62.6056,62.7947,79345.0
2023-11-08 13:00:00,63.11,63.36,63.06,63.35,195433.0,62.7847,63.0334,62.735,63.0235,195433.0
2023-11-08 13:30:00,63.35,63.43,63.33,63.36,71106.0,63.0235,63.1031,63.0036,63.0334,71106.0
2023-11-08 14:00:00,63.35,63.56,63.35,63.55,144239.0,63.0235,63.2324,63.0235,63.2224,144239.0
2023-11-08 14:30:00,63.55,63.58,63.31,63.33,127562.0,63.2224,63.2523,62.9837,63.0036,127562.0
2023-11-08 15:00:00,63.34,63.49,63.33,63.46,77978.0,63.0135,63.1628,63.0036,63.1329,77978.0
2023-11-08 15:30:00,63.45,63.66,63.37,63.59,207658.0,63.123,63.3319,63.0434,63.2622,207658.0
2023-11-09 09:30:00,63.78,63.91,63.46,63.91,366969.0,63.4513,63.5806,63.1329,63.5806,366969.0
2023-11-09 10:00:00,63.94,63.99,63.34,63.42,341331.0,63.6104,63.6602,63.0135,63.0931,341331.0
2023-11-09 10:30:00,63.43,63.66,63.29,63.65,236952.0,63.1031,63.3319,62.9638,63.3219,236952.0
2023-11-09 11:00:00,63.64,63.99,63.64,63.8,195427.0,63.312,63.6602,63.312,63.4712,195427.0
2023-11-09 11:30:00,63.78,64.17,63.76,64.08,219648.0,63.4513,63.8392,63.4314,63.7497,219648.0
2023-11-09 12:00:00,64.05,64.05,63.65,63.68,113717.0,63.7199,63.7199,63.3219,63.3518,113717.0
2023-11-09 12:30:00,63.68,63.88,63.58,63.85,96268.0,63.3518,63.5507,63.2523,63.5209,96268.0
2023-11-09 13:00:00,63.86,63.88,62.96,63.57,589682.0,63.5308,63.5507,62.6355,63.2423,589682.0
2023-11-09 13:30:00,63.55,63.7,63.15,63.26,219784.0,63.2224,63.3717,62.8245,62.9339,219784.0
2023-11-09 14:00:00,63.26,63.26,62.7,63.04,671835.0,62.9339,62.9339,62.3768,62.7151,671835.0
2023-11-09 14:30:00,63.03,63.12,62.54,62.6,277276.0,62.7051,62.7947,62.2177,62.2773,277276.0
2023-11-09 15:00:00,62.59,62.68,62.41,62.53,271471.0,62.2674,62.3569,62.0883,62.2077,271471.0
2023-11-09 15:30:00,62.55,62.62,62.38,62.55,558619.0,62.2276,62.2972,62.0585,62.2276,558619.0
2023-11-10 09:30:00,63.12,63.63,62.96,63.53,534788.0,62.7947,63.302,62.6355,63.2025,534788.0
2023-11-10 10:00:00,63.52,63.56,63.1,63.2,426729.0,63.1926,63.2324,62.7748,62.8742,426729.0
2023-11-10 10:30:00,63.19,63.5,63.1,63.5,137238.0,62.8643,63.1727,62.7748,63.1727,137238.0
2023-11-10 11:00:00,63.51,64.12,63.5,64.0,272118.0,63.1827,63.7895,63.1727,63.6701,272118.0
2023-11-10 11:30:00,64.03,64.15,63.84,64.14,108882.0,63.7,63.8194,63.511,63.8094,108882.0
2023-11-10 12:00:00,64.14,64.43,64.1,64.37,1292842.0,63.8094,64.0979,63.7696,64.0382,1292842.0
2023-11-10 12:30:00,64.37,64.85,64.34,64.73,457531.0,64.0382,64.5157,64.0084,64.3964,457531.0
2023-11-10 13:00:00,64.71,64.91,64.57,64.84,302067.0,64.3765,64.5754,64.2372,64.5058,302067.0
2023-11-10 13:30:00,64.84,65.1,64.84,65.03,278512.0,64.5058,64.7645,64.5058,64.6948,278512.0
2023-11-10 14:00:00,65.03,65.15,64.97,65.12,233840.0,64.6948,64.8142,64.6351,64.7844,233840.0
2023-11-10 14:30:00,65.13,65.2,65.03,65.1,145330.0,64.7943,64.8639,64.6948,64.7645,145330.0
2023-11-10 15:00:00,65.11,65.31,65.09,65.29,299410.0,64.7744,64.9734,64.7545,64.9535,299410.0
2023-11-10 15:30:00,65.28,65.4,65.21,65.35,1198017.0,64.9435,65.0629,64.8739,65.0132,1198017.0
2023-11-13 09:30:00,64.79,64.87,64.25,64.45,521089.0,64.4561,64.5356,63.9188,64.1178,521089.0
2023-11-13 10:00:00,64.46,64.76,64.37,64.73,520975.0,64.1278,64.4262,64.0382,64.3964,520975.0
2023-11-13 10:30:00,64.74,64.95,64.69,64.86,534071.0,64.4063,64.6152,64.3566,64.5257,534071.0
2023-11-13 11:00:00,64.84,65.13,64.81,65.12,318240.0,64.5058,64.7943,64.476,64.7844,318240.0
2023-11-13 11:30:00,65.12,65.29,65.03,65.14,241114.0,64.7844,64.9535,64.6948,64.8042,241114.0
2023-11-13 12:00:00,65.14,65.19,64.89,65.02,291300.0,64.8042,64.854,64.5555,64.6849,291300.0
2023-11-13 12:30:00,65.02,65.06,64.91,65.02,133532.0,64.6849,64.7247,64.5754,64.6849,133532.0
2023-11-13 13:00:00,65.03,65.1,64.87,64.92,96777.0,64.6948,64.7645,64.5356,64.5854,96777.0
2023-11-13 13:30:00,64.92,65.23,64.86,65.04,391340.0,64.5854,64.8938,64.5257,64.7048,391340.0
2023-11-13 14:00:00,65.06,65.26,64.97,65.26,84522.0,64.7247,64.9236,64.6351,64.9236,84522.0
2023-11-13 14:30:00,65.26,65.29,65.09,65.15,62444.0,64.9236,64.9535,64.7545,64.8142,62444.0
2023-11-13 15:00:00,65.14,65.24,65.02,65.16,115161.0,64.8042,64.9037,64.6849,64.8241,115161.0
2023-11-13 15:30:00,65.14,65.16,64.9,64.94,206151.0,64.8042,64.8241,64.5655,64.6053,206151.0
2023-11-14 09:30:00,67.15,67.6,66.98,67.56,1726718.0,66.8039,67.2516,66.6348,67.2118,1726718.0
2023-11-14 10:00:00,67.58,67.77,67.46,67.74,433927.0,67.2317,67.4207,67.1123,67.3908,433927.0
2023-11-14 10:30:00,67.75,67.91,67.57,67.6,305699.0,67.4008,67.56,67.2217,67.2516,305699.0
2023-11-14 11:00:00,67.61,67.82,67.57,67.63,203595.0,67.2615,67.4704,67.2217,67.2814,203595.0
2023-11-14 11:30:00,67.63,67.7,67.35,67.4,234522.0,67.2814,67.3511,67.0029,67.0526,234522.0
2023-11-14 12:00:00,67.39,67.53,67.31,67.38,324567.0,67.0427,67.1819,66.9631,67.0327,324567.0
2023-11-14 12:30:00,67.38,67.7,67.36,67.68,184852.0,67.0327,67.3511,67.0128,67.3312,184852.0
2023-11-14 13:00:00,67.68,67.74,67.62,67.71,125213.0,67.3312,67.3908,67.2715,67.361,125213.0
2023-11-14 13:30:00,67.72,67.78,67.48,67.49,208689.0,67.371,67.4306,67.1322,67.1421,208689.0
2023-11-14 14:00:00,67.48,67.52,67.23,67.51,473242.0,67.1322,67.172,66.8835,67.162,473242.0
2023-11-14 14:30:00,67.52,67.83,67.51,67.8,183739.0,67.172,67.4804,67.162,67.4505,183739.0
2023-11-14 15:00:00,67.8,68.04,67.77,67.96,223576.0,67.4505,67.6893,67.4207,67.6097,223576.0
2023-11-14 15:30:00,67.97,68.01,67.57,67.71,362453.0,67.6197,67.6595,67.2217,67.361,362453.0
2023-11-15 09:30:00,68.38,68.51,67.94,68.05,549608.0,68.0276,68.1569,67.5898,67.6993,549608.0
2023-11-15 10:00:00,68.05,68.43,68.0,68.21,224630.0,67.6993,68.0773,67.6495,67.8584,224630.0
2023-11-15 10:30:00,68.22,68.55,68.07,68.41,337307.0,67.8684,68.1967,67.7191,68.0574,337307.0
2023-11-15 11:00:00,68.41,68.47,68.19,68.38,250989.0,68.0574,68.1171,67.8385,68.0276,250989.0
2023-11-15 11:30:00,68.36,68.37,67.84,67.89,235334.0,68.0077,68.0176,67.4903,67.5401,235334.0
2023-11-15 12:00:00,67.89,67.99,67.77,67.94,545543.0,67.5401,67.6396,67.4207,67.5898,545543.0
2023-11-15 12:30:00,67.94,68.03,67.79,67.82,181040.0,67.5898,67.6794,67.4406,67.4704,181040.0
2023-11-15 13:00:00,67.81,67.83,67.32,67.76,248747.0,67.4605,67.4804,66.973,67.4107,248747.0
2023-11-15 13:30:00,67.75,67.96,67.71,67.96,198379.0,67.4008,67.6097,67.361,67.6097,198379.0
2023-11-15 14:00:00,67.97,68.06,67.7,68.05,160830.0,67.6197,67.7092,67.3511,67.6993,160830.0
2023-11-15 14:30:00,68.06,68.13,67.87,67.99,355985.0,67.7092,67.7788,67.5202,67.6396,355985.0
2023-11-15 15:00:00,67.98,68.0,67.75,67.86,156791.0,67.6296,67.6495,67.4008,67.5102,156791.0
2023-11-15 15:30:00,67.86,67.99,67.67,67.82,347400.0,67.5102,67.6396,67.3212,67.4704,347400.0
2023-11-16 09:30:00,67.5,67.9,67.28,67.83,523202.0,67.1521,67.55,66.9332,67.4804,523202.0
2023-11-16 10:00:00,67.84,67.96,67.47,67.7,255938.0,67.4903,67.6097,67.1222,67.3511,255938.0
2023-11-16 10:30:00,67.71,67.86,67.2,67.38,452777.0,67.361,67.5102,66.8536,67.0327,452777.0
2023-11-16 11:00:00,67.38,67.48,67.15,67.17,297092.0,67.0327,67.1322,66.8039,66.8238,297092.0
2023-11-16 11:30:00,67.17,67.49,67.05,67.41,296330.0,66.8238,67.1421,66.7044,67.0625,296330.0
2023-11-16 12:00:00,67.42,67.73,67.37,67.71,392413.0,67.0725,67.3809,67.0228,67.361,392413.0
2023-11-16 12:30:00,67.72,67.94,67.67,67.78,143814.0,67.371,67.5898,67.3212,67.4306,143814.0
2023-11-16 13:00:00,67.78,67.8,67.45,67.64,182855.0,67.4306,67.4505,67.1023,67.2914,182855.0
2023-11-16 13:30:00,67.65,67.7,67.34,67.49,144817.0,67.3013,67.3511,66.9929,67.1421,144817.0
2023-11-16 14:00:00,67.48,67.65,67.42,67.54,122100.0,67.1322,67.3013,67.0725,67.1919,122100.0
2023-11-16 14:30:00,67.53,67.86,67.52,67.71,267026.0,67.1819,67.5102,67.172,67.361,267026.0
2023-11-16 15:00:00,67.72,67.75,67.63,67.71,173905.0,67.371,67.4008,67.2814,67.361,173905.0
2023-11-16 15:30:00,67.71,67.97,67.66,67.9,579889.0,67.361,67.6197,67.3113,67.55,579889.0
2023-11-17 09:30:00,67.61,67.77,67.36,67.71,450639.0,67.2615,67.4207,67.0128,67.361,450639.0
2023-11-17 10:00:00,67.7,67.72,67.31,67.67,234498.0,67.3511,67.371,66.9631,67.3212,234498.0
2023-11-17 10:30:00,67.67,67.68,67.4,67.61,179753.0,67.3212,67.3312,67.0526,67.2615,179753.0
2023-11-17 11:00:00,67.62,67.66,67.29,67.58,174751.0,67.2715,67.3113,66.9432,67.2317,174751.0
2023-11-17 11:30:00,67.58,67.76,67.51,67.76,124449.0,67.2317,67.4107,67.162,67.4107,124449.0
2023-11-17 12:00:00,67.76,67.9,67.63,67.66,166185.0,67.4107,67.55,67.2814,67.3113,166185.0
2023-11-17 12:30:00,67.67,67.87,67.64,67.87,112271.0,67.3212,67.5202,67.2914,67.5202,112271.0
2023-11-17 13:00:00,67.87,68.06,67.82,67.98,117685.0,67.5202,67.7092,67.4704,67.6296,117685.0
2023-11-17 13:30:00,67.99,68.1,67.87,68.02,127805.0,67.6396,67.749,67.5202,67.6694,127805.0
2023-11-17 14:00:00,68.02,68.27,68.02,68.07,138740.0,67.6694,67.9181,67.6694,67.7191,138740.0
2023-11-17 14:30:00,68.07,68.11,67.91,68.02,135921.0,67.7191,67.7589,67.56,67.6694,135921.0
2023-11-17 15:00:00,68.03,68.18,67.93,68.01,161979.0,67.6794,67.8286,67.5799,67.6595,161979.0
2023-11-17 15:30:00,68.01,68.02,67.69,67.91,427443.0,67.6595,67.6694,67.3411,67.56,427443.0
2023-11-20 09:30:00,67.91,68.76,67.89,68.74,784568.0,67.56,68.4056,67.5401,68.3857,784568.0
2023-11-20 10:00:00,68.77,68.8,68.27,68.45,482907.0,68.4155,68.4454,67.9181,68.0972,482907.0
2023-11-20 10:30:00,68.46,68.79,68.31,68.79,220191.0,68.1071,68.4354,67.9579,68.4354,220191.0
2023-11-20 11:00:00,68.8,68.94,68.79,68.87,355228.0,68.4454,68.5847,68.4354,68.515,355228.0
2023-11-20 11:30:00,68.88,68.96,68.81,68.91,152246.0,68.525,68.6046,68.4553,68.5548,152246.0
2023-11-20 12:00:00,68.9,69.06,68.83,68.96,913789.0,68.5449,68.704,68.4752,68.6046,913789.0
2023-11-20 12:30:00,68.96,69.0,68.88,68.89,872537.0,68.6046,68.6444,68.525,68.5349,872537.0
2023-11-20 13:00:00,68.9,69.44,68.88,69.39,460236.0,68.5449,69.0821,68.525,69.0323,460236.0
2023-11-20 13:30:00,69.41,69.43,69.34,69.4,107690.0,69.0522,69.0721,68.9826,69.0423,107690.0
2023-11-20 14:00:00,69.4,69.45,69.3,69.4,160452.0,69.0423,69.092,68.9428,69.0423,160452.0
2023-11-20 14:30:00,69.4,69.62,69.4,69.61,163024.0,69.0423,69.2612,69.0423,69.2512,163024.0
2023-11-20 15:00:00,69.6,69.78,69.57,69.7,249701.0,69.2413,69.4203,69.2114,69.3407,249701.0
2023-11-20 15:30:00,69.69,69.71,69.44,69.55,403908.0,69.3308,69.3507,69.0821,69.1915,403908.0
2023-11-21 09:30:00,68.91,68.98,68.63,68.68,604249.0,68.5548,68.6245,68.2763,68.326,604249.0
2023-11-21 10:00:00,68.68,68.82,68.13,68.17,423835.0,68.326,68.4653,67.7788,67.8186,423835.0
2023-11-21 10:30:00,68.16,68.35,68.08,68.32,300070.0,67.8087,67.9977,67.7291,67.9679,300070.0
2023-11-21 11:00:00,68.31,68.39,68.17,68.35,185438.0,67.9579,68.0375,67.8186,67.9977,185438.0
2023-11-21 11:30:00,68.33,68.47,68.2,68.46,101075.0,67.9778,68.1171,67.8485,68.1071,101075.0
2023-11-21 12:00:00,68.47,68.58,68.4,68.56,120143.0,68.1171,68.2265,68.0474,68.2066,120143.0
2023-11-21 12:30:00,68.56,68.71,68.53,68.69,186320.0,68.2066,68.3558,68.1768,68.336,186320.0
2023-11-21 13:00:00,68.69,68.69,68.31,68.41,177745.0,68.336,68.336,67.9579,68.0574,177745.0
2023-11-21 13:30:00,68.41,68.66,68.36,68.59,112594.0,68.0574,68.3061,68.0077,68.2365,112594.0
2023-11-21 14:00:00,68.58,68.72,68.45,68.58,141026.0,68.2265,68.3658,68.0972,68.2265,141026.0
2023-11-21 14:30:00,68.57,68.69,68.49,68.68,103027.0,68.2166,68.336,68.137,68.326,103027.0
2023-11-21 15:00:00,68.67,68.8,68.66,68.73,97139.0,68.3161,68.4454,68.3061,68.3757,97139.0
2023-11-21 15:30:00,68.73,68.73,68.57,68.7,401860.0,68.3757,68.3757,68.2166,68.3459,401860.0
2023-11-22 09:30:00,69.42,70.3,69.13,69.38,1262528.0,69.0622,69.9377,68.7737,69.0224,1262528.0
2023-11-22 10:00:00,69.42,69.44,68.88,69.36,828256.0,69.0622,69.0821,68.525,69.0025,828256.0
2023-11-22 10:30:00,69.36,69.67,69.07,69.18,278646.0,69.0025,69.3109,68.714,68.8234,278646.0
2023-11-22 11:00:00,69.17,69.44,69.14,69.36,187414.0,68.8135,69.0821,68.7836,69.0025,187414.0
2023-11-22 11:30:00,69.39,69.55,69.34,69.54,125747.0,69.0323,69.1915,68.9826,69.1816,125747.0
2023-11-22 12:00:00,69.54,69.68,69.46,69.57,164117.0,69.1816,69.3208,69.102,69.2114,164117.0
2023-11-22 12:30:00,69.57,69.58,69.33,69.45,77612.0,69.2114,69.2214,68.9727,69.092,77612.0
2023-11-22 13:00:00,69.45,69.7,69.41,69.69,161311.0,69.092,69.3407,69.0522,69.3308,161311.0
2023-11-22 13:30:00,69.69,69.72,69.55,69.6,121189.0,69.3308,69.3606,69.1915,69.2413,121189.0
2023-11-22 14:00:00,69.6,69.68,69.53,69.56,90586.0,69.2413,69.3208,69.1716,69.2015,90586.0
2023-11-22 14:30:00,69.56,69.56,68.93,69.3,339130.0,69.2015,69.2015,68.5747,68.9428,339130.0
2023-11-22 15:00:00,69.29,69.37,69.22,69.3,247028.0,68.9329,69.0124,68.8632,68.9428,247028.0
2023-11-22 15:30:00,69.31,69.34,69.21,69.24,717411.0,68.9528,68.9826,68.8533,68.8831,717411.0
2023-11-24 09:30:00,69.06,69.29,68.85,69.05,388221.0,68.704,68.9329,68.4951,68.6941,388221.0
2023-11-24 10:00:00,69.1,69.15,68.75,68.79,153504.0,68.7438,68.7936,68.3956,68.4354,153504.0
2023-11-24 10:30:00,68.79,68.92,68.67,68.84,237890.0,68.4354,68.5648,68.3161,68.4852,237890.0
2023-11-24 11:00:00,68.86,68.93,68.8,68.9,66798.0,68.5051,68.5747,68.4454,68.5449,66798.0
2023-11-24 11:30:00,68.91,69.04,68.83,68.98,87481.0,68.5548,68.6841,68.4752,68.6245,87481.0
2023-11-24 12:00:00,68.99,69.03,68.93,68.95,153428.0,68.6344,68.6742,68.5747,68.5946,153428.0
2023-11-24 12:30:00,68.95,69.02,68.87,69.02,86162.0,68.5946,68.6643,68.515,68.6643,86162.0
2023-11-27 09:30:00,68.84,69.17,68.59,68.91,370513.0,68.4852,68.8135,68.2365,68.5548,370513.0
2023-11-27 10:00:00,68.91,69.26,68.83,68.96,214592.0,68.5548,68.903,68.4752,68.6046,214592.0
2023-11-27 10:30:00,68.98,69.27,68.98,69.19,234369.0,68.6245,68.913,68.6245,68.8334,234369.0
2023-11-27 11:00:00,69.19,69.19,68.9,69.07,129031.0,68.8334,68.8334,68.5449,68.714,129031.0
2023-11-27 11:30:00,69.07,69.39,69.02,69.32,119003.0,68.714,69.0323,68.6643,68.9627,119003.0
2023-11-27 12:00:00,69.31,69.41,69.25,69.36,105142.0,68.9528,69.0522,68.8931,69.0025,105142.0
2023-11-27 12:30:00,69.36,69.48,69.32,69.46,98221.0,69.0025,69.1219,68.9627,69.102,98221.0
2023-11-27 13:00:00,69.46,69.6,69.35,69.4,170279.0,69.102,69.2413,68.9926,69.0423,170279.0
2023-11-27 13:30:00,69.4,69.44,69.22,69.28,71643.0,69.0423,69.0821,68.8632,68.9229,71643.0
2023-11-27 14:00:00,69.29,69.32,69.13,69.17,54235.0,68.9329,68.9627,68.7737,68.8135,54235.0
2023-11-27 14:30:00,69.18,69.19,68.82,69.05,145920.0,68.8234,68.8334,68.4653,68.6941,145920.0
2023-11-27 15:00:00,69.05,69.17,69.0,69.16,122505.0,68.6941,68.8135,68.6444,68.8035,122505.0
2023-11-27 15:30:00,69.17,69.24,68.83,68.9,173391.0,68.8135,68.8831,68.4752,68.5449,173391.0
2023-11-28 09:30:00,68.63,68.9,68.48,68.56,446107.0,68.2763,68.5449,68.127,68.2066,446107.0
2023-11-28 10:00:00,68.55,68.84,68.55,68.72,154197.0,68.1967,68.4852,68.1967,68.3658,154197.0
2023-11-28 10:30:00,68.71,69.25,68.6,68.95,292654.0,68.3558,68.8931,68.2464,68.5946,292654.0
2023-11-28 11:00:00,68.95,69.23,68.86,69.19,142596.0,68.5946,68.8732,68.5051,68.8334,142596.0
2023-11-28 11:30:00,69.19,69.45,69.18,69.3,176252.0,68.8334,69.092,68.8234,68.9428,176252.0
2023-11-28 12:00:00,69.32,69.35,69.2,69.2,157800.0,68.9627,68.9926,68.8433,68.8433,157800.0
2023-11-28 12:30:00,69.2,69.2,68.91,69.04,174194.0,68.8433,68.8433,68.5548,68.6841,174194.0
2023-11-28 13:00:00,69.04,69.04,68.58,68.86,293310.0,68.6841,68.6841,68.2265,68.5051,293310.0
2023-11-28 13:30:00,68.85,68.97,68.81,68.86,124427.0,68.4951,68.6145,68.4553,68.5051,124427.0
2023-11-28 14:00:00,68.86,68.92,68.77,68.82,118487.0,68.5051,68.5648,68.4155,68.4653,118487.0
2023-11-28 14:30:00,68.82,69.07,68.72,69.02,146050.0,68.4653,68.714,68.3658,68.6643,146050.0
2023-11-28 15:00:00,69.02,69.03,68.76,68.89,249184.0,68.6643,68.6742,68.4056,68.5349,249184.0
2023-11-28 15:30:00,68.88,69.28,68.88,69.25,460384.0,68.525,68.9229,68.525,68.8931,460384.0
2023-11-29 09:30:00,70.12,70.63,70.11,70.53,513718.0,69.7586,70.266,69.7486,70.1665,513718.0
2023-11-29 10:00:00,70.56,70.59,69.59,69.78,493279.0,70.1963,70.2262,69.2313,69.4203,493279.0
2023-11-29 10:30:00,69.79,70.0,69.62,69.88,213252.0,69.4303,69.6392,69.2612,69.5198,213252.0
2023-11-29 11:00:00,69.88,69.89,69.19,69.24,268057.0,69.5198,69.5298,68.8334,68.8831,268057.0
2023-11-29 11:30:00,69.24,69.46,69.13,69.43,286178.0,68.8831,69.102,68.7737,69.0721,286178.0
2023-11-29 12:00:00,69.43,69.63,69.32,69.62,169664.0,69.0721,69.2711,68.9627,69.2612,169664.0
2023-11-29 12:30:00,69.62,69.68,69.59,69.64,106609.0,69.2612,69.3208,69.2313,69.2811,106609.0
2023-11-29 13:00:00,69.65,69.71,69.43,69.61,156755.0,69.291,69.3507,69.0721,69.2512,156755.0
2023-11-29 13:30:00,69.58,69.6,69.36,69.5,155035.0,69.2214,69.2413,69.0025,69.1418,155035.0
2023-11-29 14:00:00,69.51,69.58,69.36,69.44,202267.0,69.1517,69.2214,69.0025,69.0821,202267.0
2023-11-29 14:30:00,69.43,69.43,69.16,69.41,185236.0,69.0721,69.0721,68.8035,69.0522,185236.0
2023-11-29 15:00:00,69.41,69.42,69.0,69.04,182360.0,69.0522,69.0622,68.6444,68.6841,182360.0
2023-11-29 15:30:00,69.04,69.12,68.97,69.08,289083.0,68.6841,68.7637,68.6145,68.7239,289083.0
2023-11-30 09:30:00,69.16,69.3,68.43,68.64,679344.0,68.8035,68.9428,68.0773,68.2862,679344.0
2023-11-30 10:00:00,68.68,68.86,68.19,68.44,423108.0,68.326,68.5051,67.8385,68.0872,423108.0
2023-11-30 10:30:00,68.44,68.59,67.87,68.18,560713.0,68.0872,68.2365,67.5202,67.8286,560713.0
2023-11-30 11:00:00,68.19,68.28,67.95,67.99,271054.0,67.8385,67.9281,67.5998,67.6396,271054.0
2023-11-30 11:30:00,67.97,68.0,67.72,67.73,121392.0,67.6197,67.6495,67.371,67.3809,121392.0
2023-11-30 12:00:00,67.73,68.01,67.68,67.83,98833.0,67.3809,67.6595,67.3312,67.4804,98833.0
2023-11-30 12:30:00,67.82,68.11,67.81,68.07,151131.0,67.4704,67.7589,67.4605,67.7191,151131.0
2023-11-30 13:00:00,68.05,68.05,67.75,67.75,108691.0,67.6993,67.6993,67.4008,67.4008,108691.0
2023-11-30 13:30:00,67.76,67.91,67.64,67.81,161511.0,67.4107,67.56,67.2914,67.4605,161511.0
2023-11-30 14:00:00,67.81,68.06,67.81,67.91,136877.0,67.4605,67.7092,67.4605,67.56,136877.0
2023-11-30 14:30:00,67.92,68.27,67.87,68.23,107436.0,67.5699,67.9181,67.5202,67.8783,107436.0
2023-11-30 15:00:00,68.23,68.24,67.77,67.88,162737.0,67.8783,67.8883,67.4207,67.5301,162737.0
2023-11-30 15:30:00,67.88,68.8,67.86,68.7,546718.0,67.5301,68.4454,67.5102,68.3459,546718.0
2023-12-01 09:30:00,68.3,68.4,67.83,68.15,340855.0,67.948,68.0474,67.4804,67.7987,340855.0
2023-12-01 10:00:00,68.18,68.56,67.81,67.86,282784.0,67.8286,68.2066,67.4605,67.5102,282784.0
2023-12-01 10:30:00,67.86,68.17,67.73,68.15,168254.0,67.5102,67.8186,67.3809,67.7987,168254.0
2023-12-01 11:00:00,68.15,68.74,67.89,68.55,438402.0,67.7987,68.3857,67.5401,68.1967,438402.0
2023-12-01 11:30:00,68.57,69.03,68.35,68.82,548135.0,68.2166,68.6742,67.9977,68.4653,548135.0
2023-12-01 12:00:00,68.83,69.07,68.71,69.06,264919.0,68.4752,68.714,68.3558,68.704,264919.0
2023-12-01 12:30:00,69.06,69.3,68.93,69.22,194891.0,68.704,68.9428,68.5747,68.8632,194891.0
2023-12-01 13:00:00,69.22,69.23,68.96,68.96,162269.0,68.8632,68.8732,68.6046,68.6046,162269.0
2023-12-01 13:30:00,68.96,69.02,68.76,68.84,127404.0,68.6046,68.6643,68.4056,68.4852,127404.0
2023-12-01 14:00:00,68.84,69.06,68.79,69.04,135105.0,68.4852,68.704,68.4354,68.6841,135105.0
2023-12-01 14:30:00,69.04,69.15,68.95,69.15,143330.0,68.6841,68.7936,68.5946,68.7936,143330.0
2023-12-01 15:00:00,69.14,69.17,68.91,69.15,210566.0,68.7836,68.8135,68.5548,68.7936,210566.0
2023-12-01 15:30:00,69.15,69.2,68.94,69.1,247579.0,68.7936,68.8433,68.5847,68.7438,247579.0
2023-12-04 09:30:00,67.69,67.83,67.37,67.51,563053.0,67.3411,67.4804,67.0228,67.162,563053.0
2023-12-04 10:00:00,67.51,67.77,66.71,66.77,356061.0,67.162,67.4207,66.3662,66.4258,356061.0
2023-12-04 10:30:00,66.76,66.84,66.49,66.63,641540.0,66.4159,66.4955,66.1473,66.2866,641540.0
2023-12-04 11:00:00,66.62,66.91,66.55,66.91,231586.0,66.2766,66.5651,66.207,66.5651,231586.0
2023-12-04 11:30:00,66.91,67.43,66.84,67.39,285411.0,66.5651,67.0824,66.4955,67.0427,285411.0
2023-12-04 12:00:00,67.4,67.61,67.32,67.5,303979.0,67.0526,67.2615,66.973,67.1521,303979.0
2023-12-04 12:30:00,67.5,67.74,67.49,67.71,155189.0,67.1521,67.3908,67.1421,67.361,155189.0
2023-12-04 13:00:00,67.71,67.71,67.33,67.34,128262.0,67.361,67.361,66.983,66.9929,128262.0
2023-12-04 13:30:00,67.33,67.49,67.31,67.36,94558.0,66.983,67.1421,66.9631,67.0128,94558.0
2023-12-04 14:00:00,67.36,67.45,67.13,67.4,115792.0,67.0128,67.1023,66.784,67.0526,115792.0
2023-12-04 14:30:00,67.41,67.52,67.33,67.38,158777.0,67.0625,67.172,66.983,67.0327,158777.0
2023-12-04 15:00:00,67.39,67.45,67.22,67.45,135924.0,67.0427,67.1023,66.8735,67.1023,135924.0
2023-12-04 15:30:00,67.47,67.89,67.42,67.77,413115.0,67.1222,67.5401,67.0725,67.4207,413115.0
2023-12-05 09:30:00,67.1,67.72,67.04,67.6,401576.0,66.7541,67.371,66.6945,67.2516,401576.0
2023-12-05 10:00:00,67.77,68.34,67.74,67.96,492772.0,67.4207,67.9878,67.3908,67.6097,492772.0
2023-12-05 10:30:00,67.96,68.53,67.94,68.47,244435.0,67.6097,68.1768,67.5898,68.1171,244435.0
2023-12-05 11:00:00,68.47,68.54,67.68,67.83,303944.0,68.1171,68.1867,67.3312,67.4804,303944.0
2023-12-05 11:30:00,67.83,68.06,67.46,67.76,205730.0,67.4804,67.7092,67.1123,67.4107,205730.0
2023-12-05 12:00:00,67.8,67.99,67.73,67.88,77935.0,67.4505,67.6396,67.3809,67.5301,77935.0
2023-12-05 12:30:00,67.92,67.93,67.42,67.8,100852.0,67.5699,67.5799,67.0725,67.4505,100852.0
2023-12-05 13:00:00,67.8,67.96,67.66,67.82,124417.0,67.4505,67.6097,67.3113,67.4704,124417.0
2023-12-05 13:30:00,67.83,67.88,67.7,67.78,225082.0,67.4804,67.5301,67.3511,67.4306,225082.0
2023-12-05 14:00:00,67.79,68.05,67.67,67.96,189386.0,67.4406,67.6993,67.3212,67.6097,189386.0
2023-12-05 14:30:00,67.96,68.04,67.7,68.02,116822.0,67.6097,67.6893,67.3511,67.6694,116822.0
2023-12-05 15:00:00,68.02,68.09,67.93,67.99,312210.0,67.6694,67.739,67.5799,67.6396,312210.0
2023-12-05 15:30:00,67.99,68.12,67.89,68.12,365951.0,67.6396,67.7689,67.5401,67.7689,365951.0
2023-12-06 09:30:00,69.16,69.2,68.35,68.45,521701.0,68.8035,68.8433,67.9977,68.0972,521701.0
2023-12-06 10:00:00,68.44,68.65,67.84,68.0,340978.0,68.0872,68.2962,67.4903,67.6495,340978.0
2023-12-06 10:30:00,68.01,68.42,68.0,68.34,179169.0,67.6595,68.0673,67.6495,67.9878,179169.0
2023-12-06 11:00:00,68.38,68.46,68.06,68.11,155540.0,68.0276,68.1071,67.7092,67.7589,155540.0
2023-12-06 11:30:00,68.12,68.18,67.73,68.17,281062.0,67.7689,67.8286,67.3809,67.8186,281062.0
2023-12-06 12:00:00,68.17,68.25,67.96,68.0,130045.0,67.8186,67.8982,67.6097,67.6495,130045.0
2023-12-06 12:30:00,68.01,68.15,67.74,67.78,120100.0,67.6595,67.7987,67.3908,67.4306,120100.0
2023-12-06 13:00:00,67.76,67.91,67.57,67.85,161125.0,67.4107,67.56,67.2217,67.5003,161125.0
2023-12-06 13:30:00,67.86,67.93,67.62,67.91,39678.0,67.5102,67.5799,67.2715,67.56,39678.0
2023-12-06 14:00:00,67.9,67.93,67.67,67.72,57298.0,67.55,67.5799,67.3212,67.371,57298.0
2023-12-06 14:30:00,67.71,67.92,67.71,67.76,69676.0,67.361,67.5699,67.361,67.4107,69676.0
2023-12-06 15:00:00,67.74,67.8,67.34,67.42,129783.0,67.3908,67.4505,66.9929,67.0725,129783.0
2023-12-06 15:30:00,67.4,67.55,67.19,67.33,365411.0,67.0526,67.2018,66.8437,66.983,365411.0
2023-12-07 09:30:00,68.33,68.74,67.95,68.11,429553.0,67.9778,68.3857,67.5998,67.7589,429553.0
2023-12-07 10:00:00,68.1,68.87,68.09,68.83,343697.0,67.749,68.515,67.739,68.4752,343697.0
2023-12-07 10:30:00,68.85,68.96,68.75,68.87,211645.0,68.4951,68.6046,68.3956,68.515,211645.0
2023-12-07 11:00:00,68.87,68.98,68.32,68.64,260811.0,68.515,68.6245,67.9679,68.2862,260811.0
2023-12-07 11:30:00,68.63,69.12,68.63,69.11,216940.0,68.2763,68.7637,68.2763,68.7538,216940.0
2023-12-07 12:00:00,69.12,69.37,68.98,69.3,197184.0,68.7637,69.0124,68.6245,68.9428,197184.0
2023-12-07 12:30:00,69.31,69.35,69.12,69.19,102569.0,68.9528,68.9926,68.7637,68.8334,102569.0
2023-12-07 13:00:00,69.19,69.34,69.06,69.11,140110.0,68.8334,68.9826,68.704,68.7538,140110.0
2023-12-07 13:30:00,69.13,69.2,69.04,69.2,68732.0,68.7737,68.8433,68.6841,68.8433,68732.0
2023-12-07 14:00:00,69.18,69.45,69.15,69.39,183248.0,68.8234,69.092,68.7936,69.0323,183248.0
2023-12-07 14:30:00,69.4,69.4,69.1,69.1,146153.0,69.0423,69.0423,68.7438,68.7438,146153.0
2023-12-07 15:00:00,69.1,69.34,69.07,69.24,73394.0,68.7438,68.9826,68.714,68.8831,73394.0
2023-12-07 15:30:00,69.25,69.3,69.13,69.22,212772.0,68.8931,68.9428,68.7737,68.8632,212772.0
2023-12-08 09:30:00,68.51,69.13,68.47,68.9,488714.0,68.1569,68.7737,68.1171,68.5449,488714.0
2023-12-08 10:00:00,68.95,69.89,68.95,69.76,515302.0,68.5946,69.5298,68.5946,69.4004,515302.0
2023-12-08 10:30:00,69.77,69.85,69.09,69.83,403860.0,69.4104,69.49,68.7339,69.4701,403860.0
2023-12-08 11:00:00,69.83,69.87,69.15,69.37,348160.0,69.4701,69.5099,68.7936,69.0124,348160.0
2023-12-08 11:30:00,69.38,69.43,69.01,69.14,297844.0,69.0224,69.0721,68.6543,68.7836,297844.0
2023-12-08 12:00:00,69.14,69.45,68.83,69.4,199159.0,68.7836,69.092,68.4752,69.0423,199159.0
2023-12-08 12:30:00,69.39,69.51,69.27,69.49,101485.0,69.0323,69.1517,68.913,69.1318,101485.0
2023-12-08 13:00:00,69.5,69.64,69.43,69.58,109647.0,69.1418,69.2811,69.0721,69.2214,109647.0
2023-12-08 13:30:00,69.59,69.66,69.45,69.65,157547.0,69.2313,69.301,69.092,69.291,157547.0
2023-12-08 14:00:00,69.66,69.79,69.62,69.76,100703.0,69.301,69.4303,69.2612,69.4004,100703.0
2023-12-08 14:30:00,69.76,69.93,69.72,69.88,100564.0,69.4004,69.5696,69.3606,69.5198,100564.0
2023-12-08 15:00:00,69.89,69.89,69.68,69.85,207805.0,69.5298,69.5298,69.3208,69.49,207805.0
2023-12-08 15:30:00,69.84,69.92,69.74,69.76,567740.0,69.48,69.5596,69.3805,69.4004,567740.0
2023-12-11 09:30:00,69.59,70.34,69.54,70.3,540611.0,69.2313,69.9774,69.1816,69.9377,540611.0
2023-12-11 10:00:00,70.31,70.42,70.16,70.18,194361.0,69.9476,70.057,69.7984,69.8183,194361.0
2023-12-11 10:30:00,70.18,70.64,70.1,70.46,232791.0,69.8183,70.2759,69.7387,70.0968,232791.0
2023-12-11 11:00:00,70.46,70.53,70.07,70.23,145193.0,70.0968,70.1665,69.7088,69.868,145193.0
2023-12-11 11:30:00,70.27,70.33,69.99,70.33,131196.0,69.9078,69.9675,69.6293,69.9675,131196.0
2023-12-11 12:00:00,70.32,70.56,70.2,70.54,61472.0,69.9576,70.1963,69.8382,70.1764,61472.0
2023-12-11 12:30:00,70.55,70.69,70.51,70.66,104622.0,70.1864,70.3256,70.1466,70.2958,104622.0
2023-12-11 13:00:00,70.66,70.87,70.56,70.86,111998.0,70.2958,70.5047,70.1963,70.4948,111998.0
2023-12-11 13:30:00,70.87,71.02,70.84,70.96,122758.0,70.5047,70.6539,70.4749,70.5943,122758.0
2023-12-11 14:00:00,70.96,71.04,70.86,70.96,85147.0,70.5943,70.6738,70.4948,70.5943,85147.0
2023-12-11 14:30:00,70.97,71.0,70.8,70.85,78534.0,70.6042,70.634,70.4351,70.4848,78534.0
2023-12-11 15:00:00,70.85,70.94,70.75,70.8,145118.0,70.4848,70.5744,70.3853,70.4351,145118.0
2023-12-11 15:30:00,70.8,70.99,70.79,70.97,261360.0,70.4351,70.6241,70.4251,70.6042,261360.0
2023-12-12 09:30:00,70.95,71.14,70.54,71.14,519185.0,70.5843,70.7733,70.1764,70.7733,519185.0
2023-12-12 10:00:00,71.15,71.35,71.04,71.16,140324.0,70.7833,70.9822,70.6738,70.7932,140324.0
2023-12-12 10:30:00,71.17,71.42,71.09,71.42,273172.0,70.8032,71.0519,70.7236,71.0519,273172.0
2023-12-12 11:00:00,71.44,71.58,71.34,71.41,162022.0,71.0718,71.2111,70.9723,71.0419,162022.0
2023-12-12 11:30:00,71.41,71.5,71.28,71.32,88271.0,71.0419,71.1315,70.9126,70.9524,88271.0
2023-12-12 12:00:00,71.33,71.36,71.15,71.36,37674.0,70.9623,70.9922,70.7833,70.9922,37674.0
2023-12-12 12:30:00,71.38,71.47,71.31,71.42,51324.0,71.0121,71.1016,70.9424,71.0519,51324.0
2023-12-12 13:00:00,71.4,71.57,71.37,71.47,97882.0,71.032,71.2011,71.0021,71.1016,97882.0
2023-12-12 13:30:00,71.46,71.72,71.43,71.69,119409.0,71.0917,71.3503,71.0618,71.3205,119409.0
2023-12-12 14:00:00,71.69,71.74,71.64,71.72,69326.0,71.3205,71.3702,71.2707,71.3503,69326.0
2023-12-12 14:30:00,71.72,71.86,71.71,71.84,64446.0,71.3503,71.4896,71.3404,71.4697,64446.0
2023-12-12 15:00:00,71.85,72.01,71.81,71.98,182144.0,71.4797,71.6388,71.4399,71.609,182144.0
2023-12-12 15:30:00,71.98,72.1,71.9,72.1,487152.0,71.609,71.7284,71.5294,71.7284,487152.0
2023-12-13 09:30:00,72.39,72.81,72.31,72.42,366285.0,72.0169,72.4347,71.9373,72.0467,366285.0
2023-12-13 10:00:00,72.38,72.64,72.35,72.57,142634.0,72.0069,72.2656,71.9771,72.196,142634.0
2023-12-13 10:30:00,72.57,72.73,72.48,72.58,136817.0,72.196,72.3551,72.1064,72.2059,136817.0
2023-12-13 11:00:00,72.58,72.67,72.32,72.39,120342.0,72.2059,72.2954,71.9472,72.0169,120342.0
2023-12-13 11:30:00,72.4,72.48,72.31,72.34,57683.0,72.0268,72.1064,71.9373,71.9671,57683.0
2023-12-13 12:00:00,72.33,72.42,72.23,72.35,61430.0,71.9572,72.0467,71.8577,71.9771,61430.0
2023-12-13 12:30:00,72.35,72.36,72.22,72.26,56420.0,71.9771,71.987,71.8478,71.8876,56420.0
2023-12-13 13:00:00,72.26,72.27,72.12,72.16,46649.0,71.8876,71.8975,71.7483,71.7881,46649.0
2023-12-13 13:30:00,72.15,72.36,72.15,72.28,69780.0,71.7781,71.987,71.7781,71.9074,69780.0
2023-12-13 14:00:00,72.31,73.35,72.3,73.17,721559.0,71.9373,72.9719,71.9273,72.7929,721559.0
2023-12-13 14:30:00,73.19,73.98,72.93,73.8,595075.0,72.8128,73.5987,72.5541,73.4196,595075.0
2023-12-13 15:00:00,73.82,74.1,73.05,73.37,676799.0,73.4395,73.7181,72.6735,72.9918,676799.0
2023-12-13 15:30:00,73.36,73.9,73.27,73.89,429664.0,72.9819,73.5191,72.8923,73.5091,429664.0
2023-12-14 09:30:00,74.3,74.78,74.23,74.5,694897.0,73.917,74.3946,73.8474,74.116,694897.0
2023-12-14 10:00:00,74.53,74.55,73.98,74.05,580426.0,74.1459,74.1657,73.5987,73.6683,580426.0
2023-12-14 10:30:00,74.06,74.28,73.82,74.21,296872.0,73.6783,73.8971,73.4395,73.8275,296872.0
2023-12-14 11:00:00,74.22,74.25,73.64,73.8,221537.0,73.8374,73.8673,73.2604,73.4196,221537.0
2023-12-14 11:30:00,73.83,74.04,73.62,73.94,154827.0,73.4495,73.6584,73.2405,73.5589,154827.0
2023-12-14 12:00:00,73.94,74.22,73.92,74.22,135841.0,73.5589,73.8374,73.539,73.8374,135841.0
2023-12-14 12:30:00,74.2,74.29,73.54,73.56,134576.0,73.8176,73.9071,73.161,73.1809,134576.0
2023-12-14 13:00:00,73.55,73.55,73.09,73.1,323543.0,73.1709,73.1709,72.7133,72.7232,323543.0
2023-12-14 13:30:00,73.1,73.27,72.6,72.95,350564.0,72.7232,72.8923,72.2258,72.574,350564.0
2023-12-14 14:00:00,72.95,73.45,72.95,73.45,254978.0,72.574,73.0714,72.574,73.0714,254978.0
2023-12-14 14:30:00,73.45,73.59,73.33,73.56,165140.0,73.0714,73.2107,72.952,73.1809,165140.0
2023-12-14 15:00:00,73.56,73.64,73.47,73.51,227380.0,73.1809,73.2604,73.0913,73.1311,227380.0
2023-12-14 15:30:00,73.52,73.72,73.48,73.71,345503.0,73.1411,73.34,73.1013,73.3301,345503.0
2023-12-15 09:30:00,74.01,74.49,73.95,74.28,473562.0,73.6285,74.1061,73.5688,73.8971,473562.0
2023-12-15 10:00:00,74.31,74.68,74.19,74.65,252716.0,73.927,74.2951,73.8076,74.2652,252716.0
2023-12-15 10:30:00,74.68,74.76,74.49,74.6,168792.0,74.2951,74.3747,74.1061,74.2155,168792.0
2023-12-15 11:00:00,74.62,74.79,74.44,74.75,128880.0,74.2354,74.4045,74.0563,74.3647,128880.0
2023-12-15 11:30:00,74.77,74.85,74.53,74.65,194018.0,74.3846,74.4642,74.1459,74.2652,194018.0
2023-12-15 12:00:00,74.67,74.71,74.46,74.66,137782.0,74.2851,74.3249,74.0762,74.2752,137782.0
2023-12-15 12:30:00,74.66,74.66,74.09,74.11,235554.0,74.2752,74.2752,73.7081,73.728,235554.0
2023-12-15 13:00:00,74.11,74.42,74.09,74.42,127053.0,73.728,74.0364,73.7081,74.0364,127053.0
2023-12-15 13:30:00,74.41,74.46,73.77,73.94,410394.0,74.0265,74.0762,73.3898,73.5589,410394.0
2023-12-15 14:00:00,73.93,74.21,73.85,74.03,131728.0,73.5489,73.8275,73.4694,73.6484,131728.0
2023-12-15 14:30:00,74.07,74.35,74.07,74.21,188016.0,73.6882,73.9668,73.6882,73.8275,188016.0
2023-12-15 15:00:00,74.23,74.43,74.17,74.38,188913.0,73.8474,74.0464,73.7877,73.9966,188913.0
2023-12-15 15:30:00,74.4,74.7,74.24,74.28,1138558.0,74.0165,74.315,73.8573,73.8971,1138558.0
2023-12-18 09:30:00,74.55,74.87,74.45,74.84,298486.0,74.1657,74.4841,74.0663,74.4543,298486.0
2023-12-18 10:00:00,74.85,75.06,74.79,75.04,247449.0,74.4642,74.6731,74.4045,74.6532,247449.0
2023-12-18 10:30:00,75.06,75.06,74.73,74.76,129141.0,74.6731,74.6731,74.3448,74.3747,129141.0
2023-12-18 11:00:00,74.74,75.03,74.63,75.02,107331.0,74.3548,74.6433,74.2453,74.6333,107331.0
2023-12-18 11:30:00,75.02,75.14,75.01,75.06,207224.0,74.6333,74.7527,74.6234,74.6731,207224.0
2023-12-18 12:00:00,75.07,75.35,75.07,75.27,221982.0,74.6831,74.9616,74.6831,74.882,221982.0
2023-12-18 12:30:00,75.28,75.35,75.22,75.3,152103.0,74.892,74.9616,74.8323,74.9119,152103.0
2023-12-18 13:00:00,75.31,75.49,75.21,75.44,72315.0,74.9218,75.1009,74.8223,75.0512,72315.0
2023-12-18 13:30:00,75.46,75.52,75.4,75.5,80976.0,75.0711,75.1307,75.0114,75.1109,80976.0
2023-12-18 14:00:00,75.51,75.67,75.48,75.51,378697.0,75.1208,75.28,75.091,75.1208,378697.0
2023-12-18 14:30:00,75.53,75.67,75.44,75.56,159154.0,75.1407,75.28,75.0512,75.1705,159154.0
2023-12-18 15:00:00,75.56,75.66,75.47,75.63,90779.0,75.1705,75.27,75.081,75.2402,90779.0
2023-12-18 15:30:00,75.64,75.64,75.34,75.37,466867.0,75.2501,75.2501,74.9517,74.9815,466867.0
2023-12-19 09:30:00,75.48,75.87,75.43,75.73,407000.0,75.091,75.4789,75.0412,75.3397,407000.0
2023-12-19 10:00:00,75.74,75.87,75.5,75.83,189270.0,75.3496,75.4789,75.1109,75.4392,189270.0
2023-12-19 10:30:00,75.83,75.95,75.59,75.91,157239.0,75.4392,75.5585,75.2004,75.5187,157239.0
2023-12-19 11:00:00,75.91,76.02,75.8,75.89,157485.0,75.5187,75.6282,75.4093,75.4988,157485.0
2023-12-19 11:30:00,75.89,76.0,75.75,75.77,124127.0,75.4988,75.6083,75.3596,75.3795,124127.0
2023-12-19 12:00:00,75.73,75.79,75.6,75.77,78930.0,75.3397,75.3994,75.2103,75.3795,78930.0
2023-12-19 12:30:00,75.76,75.93,75.76,75.85,73465.0,75.3695,75.5386,75.3695,75.459,73465.0
2023-12-19 13:00:00,75.86,75.89,75.61,75.83,136002.0,75.469,75.4988,75.2203,75.4392,136002.0
2023-12-19 13:30:00,75.83,75.94,75.74,75.85,93764.0,75.4392,75.5486,75.3496,75.459,93764.0
2023-12-19 14:00:00,75.86,75.98,75.86,75.95,135133.0,75.469,75.5884,75.469,75.5585,135133.0
2023-12-19 14:30:00,75.96,75.97,75.85,75.92,340234.0,75.5685,75.5784,75.459,75.5287,340234.0
2023-12-19 15:00:00,75.92,75.95,75.78,75.89,150864.0,75.5287,75.5585,75.3894,75.4988,150864.0
2023-12-19 15:30:00,75.88,76.14,75.82,76.09,534162.0,75.4889,75.7476,75.4292,75.6978,534162.0
2023-12-20 09:30:00,75.72,76.04,75.57,75.99,314639.0,75.4097,75.7283,75.2603,75.6786,314639.0
2023-12-20 10:00:00,75.99,76.31,75.95,76.3,248479.0,75.6786,75.9972,75.6387,75.9873,248479.0
2023-12-20 10:30:00,76.31,76.48,76.18,76.3,158787.0,75.9972,76.1665,75.8678,75.9873,158787.0
2023-12-20 11:00:00,76.3,76.33,76.11,76.19,84595.0,75.9873,76.0172,75.7981,75.8777,84595.0
2023-12-20 11:30:00,76.21,76.29,76.09,76.19,98893.0,75.8977,75.9773,75.7781,75.8777,98893.0
2023-12-20 12:00:00,76.2,76.32,76.2,76.23,75929.0,75.8877,76.0072,75.8877,75.9176,75929.0
2023-12-20 12:30:00,76.22,76.4,76.03,76.38,51458.0,75.9076,76.0869,75.7184,76.067,51458.0
2023-12-20 13:00:00,76.34,76.41,76.26,76.35,61796.0,76.0271,76.0968,75.9474,76.0371,61796.0
2023-12-20 13:30:00,76.37,76.4,76.12,76.18,67284.0,76.057,76.0869,75.808,75.8678,67284.0
2023-12-20 14:00:00,76.16,76.21,75.91,75.92,103271.0,75.8479,75.8977,75.5989,75.6088,103271.0
2023-12-20 14:30:00,75.92,75.92,74.36,74.41,602768.0,75.6088,75.6088,74.0552,74.105,602768.0
2023-12-20 15:00:00,74.41,74.65,73.93,74.01,612162.0,74.105,74.344,73.627,73.7067,612162.0
2023-12-20 15:30:00,73.98,74.35,73.68,73.73,1187705.0,73.6768,74.0453,73.378,73.4278,1187705.0
2023-12-21 09:30:00,75.15,75.45,74.81,74.89,442120.0,74.842,75.1408,74.5034,74.5831,442120.0
2023-12-21 10:00:00,74.89,75.22,74.45,74.74,291402.0,74.5831,74.9117,74.1449,74.4337,291402.0
2023-12-21 10:30:00,74.76,75.06,74.6,74.71,177961.0,74.4536,74.7524,74.2942,74.4038,177961.0
2023-12-21 11:00:00,74.71,74.93,74.61,74.92,167474.0,74.4038,74.6229,74.3042,74.6129,167474.0
2023-12-21 11:30:00,74.92,75.12,74.72,74.75,176773.0,74.6129,74.8121,74.4138,74.4436,176773.0
2023-12-21 12:00:00,74.73,74.74,74.34,74.42,232291.0,74.4237,74.4337,74.0353,74.115,232291.0
2023-12-21 12:30:00,74.43,74.65,74.3,74.4,127938.0,74.1249,74.344,73.9955,74.0951,127938.0
2023-12-21 13:00:00,74.39,74.7,74.2,74.64,172202.0,74.0851,74.3938,73.8959,74.3341,172202.0
2023-12-21 13:30:00,74.68,74.79,74.51,74.78,68915.0,74.3739,74.4835,74.2046,74.4735,68915.0
2023-12-21 14:00:00,74.78,74.88,74.65,74.76,87092.0,74.4735,74.5731,74.344,74.4536,87092.0
2023-12-21 14:30:00,74.77,75.01,74.68,74.76,66358.0,74.4636,74.7026,74.3739,74.4536,66358.0
2023-12-21 15:00:00,74.79,75.3,74.74,75.3,143439.0,74.4835,74.9914,74.4337,74.9914,143439.0
2023-12-21 15:30:00,75.3,75.53,75.22,75.43,354526.0,74.9914,75.2204,74.9117,75.1208,354526.0
2023-12-22 09:30:00,75.84,76.21,75.77,76.05,666513.0,75.5292,75.8977,75.4595,75.7383,666513.0
2023-12-22 10:00:00,76.06,76.16,75.88,76.03,174310.0,75.7483,75.8479,75.569,75.7184,174310.0
2023-12-22 10:30:00,76.08,76.14,75.8,75.82,116274.0,75.7682,75.8279,75.4893,75.5092,116274.0
2023-12-22 11:00:00,75.8,75.91,75.57,75.84,218128.0,75.4893,75.5989,75.2603,75.5292,218128.0
2023-12-22 11:30:00,75.85,75.96,75.69,75.75,91628.0,75.5391,75.6487,75.3798,75.4395,91628.0
2023-12-22 12:00:00,75.76,75.89,75.56,75.77,120314.0,75.4495,75.579,75.2503,75.4595,120314.0
2023-12-22 12:30:00,75.76,75.92,75.67,75.91,58454.0,75.4495,75.6088,75.3599,75.5989,58454.0
2023-12-22 13:00:00,75.9,76.01,75.84,75.97,83717.0,75.5889,75.6985,75.5292,75.6586,83717.0
2023-12-22 13:30:00,75.97,76.02,75.86,75.86,82343.0,75.6586,75.7084,75.5491,75.5491,82343.0
2023-12-22 14:00:00,75.86,75.88,75.04,75.07,316449.0,75.5491,75.569,74.7324,74.7623,316449.0
2023-12-22 14:30:00,75.09,75.72,74.92,75.72,205869.0,74.7822,75.4097,74.6129,75.4097,205869.0
2023-12-22 15:00:00,75.74,75.77,75.56,75.74,623944.0,75.4296,75.4595,75.2503,75.4296,623944.0
2023-12-22 15:30:00,75.74,75.75,75.46,75.65,358883.0,75.4296,75.4395,75.1507,75.3399,358883.0
2023-12-26 09:30:00,75.92,76.28,75.9,76.19,264254.0,75.6088,75.9674,75.5889,75.8777,264254.0
2023-12-26 10:00:00,76.19,76.32,76.15,76.19,120239.0,75.8777,76.0072,75.8379,75.8777,120239.0
2023-12-26 10:30:00,76.23,76.35,76.03,76.16,105020.0,75.9176,76.0371,75.7184,75.8479,105020.0
2023-12-26 11:00:00,76.18,76.28,76.05,76.15,98199.0,75.8678,75.9674,75.7383,75.8379,98199.0
2023-12-26 11:30:00,76.16,76.29,76.16,76.29,44039.0,75.8479,75.9773,75.8479,75.9773,44039.0
2023-12-26 12:00:00,76.25,76.31,76.19,76.22,33778.0,75.9375,75.9972,75.8777,75.9076,33778.0
2023-12-26 12:30:00,76.23,76.32,76.15,76.22,74070.0,75.9176,76.0072,75.8379,75.9076,74070.0
2023-12-26 13:00:00,76.22,76.37,76.22,76.34,43895.0,75.9076,76.057,75.9076,76.0271,43895.0
2023-12-26 13:30:00,76.34,76.36,76.21,76.24,61555.0,76.0271,76.047,75.8977,75.9275,61555.0
2023-12-26 14:00:00,76.23,76.37,76.22,76.33,44784.0,75.9176,76.057,75.9076,76.0172,44784.0
2023-12-26 14:30:00,76.35,76.45,76.34,76.45,88409.0,76.0371,76.1367,76.0271,76.1367,88409.0
2023-12-26 15:00:00,76.45,76.77,76.44,76.69,139155.0,76.1367,76.4554,76.1267,76.3757,139155.0
2023-12-26 15:30:00,76.69,76.78,76.42,76.52,422017.0,76.3757,76.4653,76.1068,76.2064,422017.0
2023-12-27 09:30:00,76.62,76.89,76.62,76.83,195947.0,76.306,76.5749,76.306,76.5151,195947.0
2023-12-27 10:00:00,76.85,76.91,76.3,76.52,185116.0,76.535,76.5948,75.9873,76.2064,185116.0
2023-12-27 10:30:00,76.52,76.52,76.32,76.48,108939.0,76.2064,76.2064,76.0072,76.1665,108939.0
2023-12-27 11:00:00,76.49,76.49,76.37,76.48,100550.0,76.1765,76.1765,76.057,76.1665,100550.0
2023-12-27 11:30:00,76.48,76.66,76.47,76.58,122629.0,76.1665,76.3458,76.1566,76.2661,122629.0
2023-12-27 12:00:00,76.59,76.65,76.53,76.61,35417.0,76.2761,76.3358,76.2163,76.296,35417.0
2023-12-27 12:30:00,76.61,76.65,76.4,76.48,54156.0,76.296,76.3358,76.0869,76.1665,54156.0
2023-12-27 13:00:00,76.48,76.93,76.48,76.77,305283.0,76.1665,76.6147,76.1665,76.4554,305283.0
2023-12-27 13:30:00,76.78,76.89,76.74,76.74,105495.0,76.4653,76.5749,76.4255,76.4255,105495.0
2023-12-27 14:00:00,76.72,76.75,76.35,76.67,346950.0,76.4056,76.4354,76.0371,76.3558,346950.0
2023-12-27 14:30:00,76.68,76.69,76.43,76.52,98732.0,76.3657,76.3757,76.1167,76.2064,98732.0
2023-12-27 15:00:00,76.52,76.65,76.47,76.56,95152.0,76.2064,76.3358,76.1566,76.2462,95152.0
2023-12-27 15:30:00,76.56,76.82,76.48,76.81,295051.0,76.2462,76.5052,76.1665,76.4952,295051.0
2023-12-28 09:30:00,77.22,77.29,76.89,76.98,229533.0,76.9035,76.9732,76.5749,76.6645,229533.0
2023-12-28 10:00:00,76.98,77.02,76.79,77.01,95057.0,76.6645,76.7043,76.4753,76.6944,95057.0
2023-12-28 10:30:00,77.02,77.16,76.98,77.03,113922.0,76.7043,76.8438,76.6645,76.7143,113922.0
2023-12-28 11:00:00,77.02,77.02,76.8,76.88,144667.0,76.7043,76.7043,76.4852,76.5649,144667.0
2023-12-28 11:30:00,76.89,76.98,76.83,76.87,109346.0,76.5749,76.6645,76.5151,76.5549,109346.0
2023-12-28 12:00:00,76.87,76.98,76.85,76.93,54800.0,76.5549,76.6645,76.535,76.6147,54800.0
2023-12-28 12:30:00,76.93,77.06,76.89,77.03,101838.0,76.6147,76.7442,76.5749,76.7143,101838.0
2023-12-28 13:00:00,77.03,77.03,76.69,76.91,190957.0,76.7143,76.7143,76.3757,76.5948,190957.0
2023-12-28 13:30:00,76.92,77.08,76.85,76.89,55164.0,76.6047,76.7641,76.535,76.5749,55164.0
2023-12-28 14:00:00,76.9,76.99,76.9,76.98,47798.0,76.5848,76.6745,76.5848,76.6645,47798.0
2023-12-28 14:30:00,76.97,77.01,76.85,76.89,95325.0,76.6545,76.6944,76.535,76.5749,95325.0
2023-12-28 15:00:00,76.9,76.9,76.66,76.75,193987.0,76.5848,76.5848,76.3458,76.4354,193987.0
2023-12-28 15:30:00,76.76,76.9,76.56,76.67,267561.0,76.4454,76.5848,76.2462,76.3558,267561.0
2023-12-29 09:30:00,76.67,76.81,76.55,76.72,305565.0,76.3558,76.4952,76.2363,76.4056,305565.0
2023-12-29 10:00:00,76.72,76.79,76.6,76.69,159672.0,76.4056,76.4753,76.2861,76.3757,159672.0
2023-12-29 10:30:00,76.69,76.69,75.86,76.02,418595.0,76.3757,76.3757,75.5491,75.7084,418595.0
2023-12-29 11:00:00,76.02,76.09,75.33,75.35,297361.0,75.7084,75.7781,75.0213,75.0412,297361.0
2023-12-29 11:30:00,75.35,75.72,75.3,75.65,190539.0,75.0412,75.4097,74.9914,75.3399,190539.0
2023-12-29 12:00:00,75.64,75.77,75.35,75.42,362240.0,75.33,75.4595,75.0412,75.1109,362240.0
2023-12-29 12:30:00,75.42,75.81,75.41,75.8,170142.0,75.1109,75.4993,75.1009,75.4893,170142.0
2023-12-29 13:00:00,75.8,76.04,75.74,75.83,227052.0,75.4893,75.7283,75.4296,75.5192,227052.0
2023-12-29 13:30:00,75.83,76.17,75.82,76.04,133242.0,75.5192,75.8578,75.5092,75.7283,133242.0
2023-12-29 14:00:00,76.06,76.16,75.98,76.0,174880.0,75.7483,75.8479,75.6686,75.6885,174880.0
2023-12-29 14:30:00,76.02,76.25,76.02,76.22,127787.0,75.7084,75.9375,75.7084,75.9076,127787.0
2023-12-29 15:00:00,76.22,76.29,75.98,76.15,239332.0,75.9076,75.9773,75.6686,75.8379,239332.0
2023-12-29 15:30:00,76.16,76.16,75.73,76.0,567362.0,75.8479,75.8479,75.4196,75.6885,567362.0
2024-01-02 09:30:00,74.64,74.73,73.39,73.79,937029.0,74.3341,74.4237,73.0892,73.4876,937029.0
2024-01-02 10:00:00,73.78,74.01,73.4,73.45,462155.0,73.4776,73.7067,73.0992,73.149,462155.0
2024-01-02 10:30:00,73.45,73.45,73.12,73.35,241117.0,73.149,73.149,72.8203,73.0494,241117.0
2024-01-02 11:00:00,73.34,73.79,73.33,73.79,165101.0,73.0394,73.4876,73.0295,73.4876,165101.0
2024-01-02 11:30:00,73.78,74.0,73.77,73.94,127264.0,73.4776,73.6967,73.4677,73.637,127264.0
2024-01-02 12:00:00,73.97,74.02,73.72,73.78,220697.0,73.6668,73.7166,73.4179,73.4776,220697.0
2024-01-02 12:30:00,73.77,74.01,73.4,73.42,113940.0,73.4677,73.7067,73.0992,73.1191,113940.0
2024-01-02 13:00:00,73.41,73.62,73.28,73.52,156330.0,73.1091,73.3183,72.9797,73.2187,156330.0
2024-01-02 13:30:00,73.53,73.61,73.16,73.17,186325.0,73.2286,73.3083,72.8602,72.8701,186325.0
2024-01-02 14:00:00,73.21,73.27,72.98,73.24,238365.0,72.9099,72.9697,72.6809,72.9398,238365.0
2024-01-02 14:30:00,73.23,73.32,72.84,72.85,267864.0,72.9299,73.0195,72.5415,72.5514,267864.0
2024-01-02 15:00:00,72.85,72.88,72.57,72.76,368200.0,72.5514,72.5813,72.2726,72.4618,368200.0
2024-01-02 15:30:00,72.76,73.47,72.67,73.42,599812.0,72.4618,73.1689,72.3722,73.1191,599812.0
2024-01-03 09:30:00,72.45,72.74,72.21,72.51,1298763.0,72.1531,72.4419,71.914,72.2128,1298763.0
2024-01-03 10:00:00,72.5,72.83,71.99,72.22,458725.0,72.2029,72.5315,71.6949,71.924,458725.0
2024-01-03 10:30:00,72.21,72.36,71.89,72.34,314220.0,71.914,72.0634,71.5954,72.0435,314220.0
2024-01-03 11:00:00,72.34,72.52,72.24,72.3,288436.0,72.0435,72.2228,71.9439,72.0037,288436.0
2024-01-03 11:30:00,72.28,72.38,72.01,72.07,142312.0,71.9838,72.0833,71.7149,71.7746,142312.0
2024-01-03 12:00:00,72.06,72.2,71.94,72.2,157624.0,71.7647,71.9041,71.6452,71.9041,157624.0
2024-01-03 12:30:00,72.2,72.42,72.15,72.41,169391.0,71.9041,72.1232,71.8543,72.1132,169391.0
2024-01-03 13:00:00,72.38,72.53,72.25,72.29,95976.0,72.0833,72.2327,71.9539,71.9937,95976.0
2024-01-03 13:30:00,72.29,72.31,72.13,72.23,93601.0,71.9937,72.0136,71.8344,71.934,93601.0
2024-01-03 14:00:00,72.16,72.62,71.77,72.54,395244.0,71.8642,72.3224,71.4758,72.2427,395244.0
2024-01-03 14:30:00,72.57,72.63,72.29,72.3,252272.0,72.2726,72.3323,71.9937,72.0037,252272.0
2024-01-03 15:00:00,72.3,72.33,71.91,72.0,200286.0,72.0037,72.0336,71.6153,71.7049,200286.0
2024-01-03 15:30:00,72.01,72.2,71.71,71.87,530283.0,71.7149,71.9041,71.4161,71.5754,530283.0
2024-01-04 09:30:00,71.14,71.54,71.05,71.21,712068.0,70.8484,71.2468,70.7588,70.9181,712068.0
2024-01-04 10:00:00,71.18,71.83,71.08,71.62,435003.0,70.8883,71.5356,70.7887,71.3265,435003.0
2024-01-04 10:30:00,71.65,71.9,71.59,71.77,225100.0,71.3563,71.6053,71.2966,71.4758,225100.0
2024-01-04 11:00:00,71.77,72.27,71.77,72.12,239006.0,71.4758,71.9738,71.4758,71.8244,239006.0
2024-01-04 11:30:00,72.12,72.19,71.68,71.77,263855.0,71.8244,71.8941,71.3862,71.4758,263855.0
2024-01-04 12:00:00,71.76,71.79,71.58,71.77,152266.0,71.4659,71.4958,71.2866,71.4758,152266.0
2024-01-04 12:30:00,71.77,71.77,71.4,71.61,111000.0,71.4758,71.4758,71.1074,71.3165,111000.0
2024-01-04 13:00:00,71.61,71.72,71.5,71.71,98505.0,71.3165,71.4261,71.207,71.4161,98505.0
2024-01-04 13:30:00,71.71,71.81,71.58,71.61,73789.0,71.4161,71.5157,71.2866,71.3165,73789.0
2024-01-04 14:00:00,71.62,71.69,71.37,71.37,100176.0,71.3265,71.3962,71.0775,71.0775,100176.0
2024-01-04 14:30:00,71.37,71.55,71.26,71.44,114467.0,71.0775,71.2567,70.9679,71.1472,114467.0
2024-01-04 15:00:00,71.47,71.66,71.31,71.43,108658.0,71.1771,71.3663,71.0177,71.1372,108658.0
2024-01-04 15:30:00,71.41,71.56,71.0,71.08,476388.0,71.1173,71.2667,70.709,70.7887,476388.0
2024-01-05 09:30:00,71.13,71.53,71.03,71.33,775505.0,70.8385,71.2368,70.7389,71.0377,775505.0
2024-01-05 10:00:00,71.39,72.04,71.39,71.9,427416.0,71.0974,71.7447,71.0974,71.6053,427416.0
2024-01-05 10:30:00,71.91,72.16,71.82,72.12,212373.0,71.6153,71.8642,71.5256,71.8244,212373.0
2024-01-05 11:00:00,72.14,72.22,71.73,71.74,346376.0,71.8443,71.924,71.436,71.446,346376.0
2024-01-05 11:30:00,71.73,71.83,71.53,71.71,162600.0,71.436,71.5356,71.2368,71.4161,162600.0
2024-01-05 12:00:00,71.71,71.72,71.13,71.18,156006.0,71.4161,71.4261,70.8385,70.8883,156006.0
2024-01-05 12:30:00,71.19,71.41,71.14,71.31,141936.0,70.8982,71.1173,70.8484,71.0177,141936.0
2024-01-05 13:00:00,71.3,71.33,70.98,71.32,218788.0,71.0078,71.0377,70.6891,71.0277,218788.0
2024-01-05 13:30:00,71.34,71.61,71.34,71.47,134185.0,71.0476,71.3165,71.0476,71.1771,134185.0
2024-01-05 14:00:00,71.48,71.64,71.31,71.38,172772.0,71.187,71.3464,71.0177,71.0874,172772.0
2024-01-05 14:30:00,71.37,71.47,70.88,70.89,163754.0,71.0775,71.1771,70.5895,70.5995,163754.0
2024-01-05 15:00:00,70.91,71.01,70.74,70.87,155515.0,70.6194,70.719,70.4501,70.5795,155515.0
2024-01-05 15:30:00,70.84,71.32,70.74,71.22,256389.0,70.5497,71.0277,70.4501,70.9281,256389.0
2024-01-08 09:30:00,71.68,72.71,71.63,72.7,553518.0,71.3862,72.412,71.3364,72.402,553518.0
2024-01-08 10:00:00,72.7,72.81,72.55,72.78,358865.0,72.402,72.5116,72.2527,72.4817,358865.0
2024-01-08 10:30:00,72.79,73.05,72.79,72.93,181153.0,72.4917,72.7506,72.4917,72.6311,181153.0
2024-01-08 11:00:00,72.94,73.06,72.78,72.85,205915.0,72.6411,72.7606,72.4817,72.5514,205915.0
2024-01-08 11:30:00,72.85,73.12,72.85,73.09,285940.0,72.5514,72.8203,72.5514,72.7904,285940.0
2024-01-08 12:00:00,73.1,73.26,73.08,73.17,239265.0,72.8004,72.9597,72.7805,72.8701,239265.0
2024-01-08 12:30:00,73.17,73.45,73.14,73.44,151586.0,72.8701,73.149,72.8402,73.139,151586.0
2024-01-08 13:00:00,73.44,73.48,73.36,73.4,75823.0,73.139,73.1788,73.0593,73.0992,75823.0
2024-01-08 13:30:00,73.42,73.66,73.4,73.64,122209.0,73.1191,73.3581,73.0992,73.3382,122209.0
2024-01-08 14:00:00,73.65,73.79,73.58,73.79,131088.0,73.3481,73.4876,73.2784,73.4876,131088.0
2024-01-08 14:30:00,73.8,74.1,73.8,74.03,135438.0,73.4975,73.7963,73.4975,73.7266,135438.0
2024-01-08 15:00:00,74.02,74.1,73.92,73.98,152621.0,73.7166,73.7963,73.617,73.6768,152621.0
2024-01-08 15:30:00,73.98,74.27,73.95,74.18,522753.0,73.6768,73.9656,73.6469,73.876,522753.0
2024-01-09 09:30:00,73.04,73.44,72.97,73.33,357135.0,72.7406,73.139,72.6709,73.0295,357135.0
2024-01-09 10:00:00,73.34,73.72,73.17,73.56,212082.0,73.0394,73.4179,72.8701,73.2585,212082.0
2024-01-09 10:30:00,73.57,73.76,73.41,73.61,112231.0,73.2685,73.4577,73.1091,73.3083,112231.0
2024-01-09 11:00:00,73.6,74.05,73.6,74.01,116628.0,73.2983,73.7465,73.2983,73.7067,116628.0
2024-01-09 11:30:00,74.03,74.47,73.98,74.47,154225.0,73.7266,74.1648,73.6768,74.1648,154225.0
2024-01-09 12:00:00,74.48,74.53,74.33,74.43,213460.0,74.1747,74.2245,74.0254,74.1249,213460.0
2024-01-09 12:30:00,74.44,74.61,74.32,74.59,139938.0,74.1349,74.3042,74.0154,74.2843,139938.0
2024-01-09 13:00:00,74.59,74.8,74.43,74.46,167410.0,74.2843,74.4934,74.1249,74.1548,167410.0
2024-01-09 13:30:00,74.45,74.67,74.19,74.53,153925.0,74.1449,74.364,73.8859,74.2245,153925.0
2024-01-09 14:00:00,74.55,74.68,74.27,74.33,109899.0,74.2445,74.3739,73.9656,74.0254,109899.0
2024-01-09 14:30:00,74.33,74.49,74.25,74.41,103080.0,74.0254,74.1847,73.9457,74.105,103080.0
2024-01-09 15:00:00,74.44,74.55,74.2,74.41,123162.0,74.1349,74.2445,73.8959,74.105,123162.0
2024-01-09 15:30:00,74.43,74.54,74.01,74.46,501321.0,74.1249,74.2345,73.7067,74.1548,501321.0
2024-01-10 09:30:00,74.54,74.84,74.34,74.52,331871.0,74.2345,74.5333,74.0353,74.2146,331871.0
2024-01-10 10:00:00,74.54,74.77,74.23,74.72,158696.0,74.2345,74.4636,73.9258,74.4138,158696.0
2024-01-10 10:30:00,74.72,75.03,74.69,75.02,106360.0,74.4138,74.7225,74.3839,74.7125,106360.0
2024-01-10 11:00:00,75.03,75.06,74.69,74.79,100541.0,74.7225,74.7524,74.3839,74.4835,100541.0
2024-01-10 11:30:00,74.79,74.96,74.71,74.88,104687.0,74.4835,74.6528,74.4038,74.5731,104687.0
2024-01-10 12:00:00,74.9,75.04,74.82,75.0,73360.0,74.593,74.7324,74.5133,74.6926,73360.0
2024-01-10 12:30:00,74.99,75.21,74.99,75.2,73626.0,74.6827,74.9017,74.6827,74.8918,73626.0
2024-01-10 13:00:00,75.19,75.37,74.97,75.12,188046.0,74.8818,75.0611,74.6627,74.8121,188046.0
2024-01-10 13:30:00,75.13,75.32,75.11,75.31,55561.0,74.8221,75.0113,74.8022,75.0013,55561.0
2024-01-10 14:00:00,75.29,75.66,75.28,75.53,315311.0,74.9814,75.3499,74.9715,75.2204,315311.0
2024-01-10 14:30:00,75.54,75.8,75.47,75.8,72833.0,75.2304,75.4893,75.1607,75.4893,72833.0
2024-01-10 15:00:00,75.79,75.82,75.28,75.42,361928.0,75.4794,75.5092,74.9715,75.1109,361928.0
2024-01-10 15:30:00,75.42,75.54,75.02,75.46,451664.0,75.1109,75.2304,74.7125,75.1507,451664.0
2024-01-11 09:30:00,75.88,76.39,75.37,75.63,477990.0,75.569,76.0769,75.0611,75.32,477990.0
2024-01-11 10:00:00,75.66,75.66,74.45,75.03,590156.0,75.3499,75.3499,74.1449,74.7225,590156.0
2024-01-11 10:30:00,75.04,75.35,74.59,74.73,301502.0,74.7324,75.0412,74.2843,74.4237,301502.0
2024-01-11 11:00:00,74.72,74.81,74.02,74.2,343261.0,74.4138,74.5034,73.7166,73.8959,343261.0
2024-01-11 11:30:00,74.2,74.34,73.82,74.0,278523.0,73.8959,74.0353,73.5174,73.6967,278523.0
2024-01-11 12:00:00,73.99,74.4,73.97,74.09,130234.0,73.6867,74.0951,73.6668,73.7863,130234.0
2024-01-11 12:30:00,74.12,74.74,74.12,74.57,188291.0,73.8162,74.4337,73.8162,74.2644,188291.0
2024-01-11 13:00:00,74.56,75.08,74.55,75.02,216409.0,74.2544,74.7723,74.2445,74.7125,216409.0
2024-01-11 13:30:00,75.0,75.44,74.97,75.41,186158.0,74.6926,75.1308,74.6627,75.1009,186158.0
2024-01-11 14:00:00,75.43,75.57,75.25,75.54,152506.0,75.1208,75.2603,74.9416,75.2304,152506.0
2024-01-11 14:30:00,75.54,75.85,75.45,75.78,107202.0,75.2304,75.5391,75.1408,75.4694,107202.0
2024-01-11 15:00:00,75.8,75.8,75.36,75.53,156389.0,75.4893,75.4893,75.0511,75.2204,156389.0
2024-01-11 15:30:00,75.56,75.78,75.38,75.7,201600.0,75.2503,75.4694,75.0711,75.3897,201600.0
2024-01-12 09:30:00,76.09,76.39,75.82,75.89,447340.0,75.7781,76.0769,75.5092,75.579,447340.0
2024-01-12 10:00:00,75.9,76.06,75.46,75.72,432015.0,75.5889,75.7483,75.1507,75.4097,432015.0
2024-01-12 10:30:00,75.71,75.93,75.25,75.53,194987.0,75.3997,75.6188,74.9416,75.2204,194987.0
2024-01-12 11:00:00,75.52,75.97,75.46,75.86,155882.0,75.2105,75.6586,75.1507,75.5491,155882.0
2024-01-12 11:30:00,75.89,75.91,75.33,75.38,126733.0,75.579,75.5989,75.0213,75.0711,126733.0
2024-01-12 12:00:00,75.38,75.66,75.3,75.53,101562.0,75.0711,75.3499,74.9914,75.2204,101562.0
2024-01-12 12:30:00,75.53,75.71,75.4,75.59,67322.0,75.2204,75.3997,75.091,75.2802,67322.0
2024-01-12 13:00:00,75.66,75.8,75.62,75.75,49303.0,75.3499,75.4893,75.3101,75.4395,49303.0
2024-01-12 13:30:00,75.75,75.87,75.71,75.85,54276.0,75.4395,75.559,75.3997,75.5391,54276.0
2024-01-12 14:00:00,75.83,75.97,75.68,75.78,93832.0,75.5192,75.6586,75.3698,75.4694,93832.0
2024-01-12 14:30:00,75.78,75.78,75.52,75.58,57406.0,75.4694,75.4694,75.2105,75.2702,57406.0
2024-01-12 15:00:00,75.56,75.66,75.42,75.62,698974.0,75.2503,75.3499,75.1109,75.3101,698974.0
2024-01-12 15:30:00,75.59,75.83,75.58,75.76,280088.0,75.2802,75.5192,75.2702,75.4495,280088.0
2024-01-16 09:30:00,75.29,75.54,74.74,75.27,449557.0,74.9814,75.2304,74.4337,74.9615,449557.0
2024-01-16 10:00:00,75.28,76.05,75.07,75.99,390022.0,74.9715,75.7383,74.7623,75.6786,390022.0
2024-01-16 10:30:00,75.98,76.32,75.79,76.14,231943.0,75.6686,76.0072,75.4794,75.8279,231943.0
2024-01-16 11:00:00,76.2,76.22,75.47,75.99,365981.0,75.8877,75.9076,75.1607,75.6786,365981.0
2024-01-16 11:30:00,76.0,76.18,75.53,75.59,192049.0,75.6885,75.8678,75.2204,75.2802,192049.0
2024-01-16 12:00:00,75.58,75.68,75.26,75.3,156812.0,75.2702,75.3698,74.9515,74.9914,156812.0
2024-01-16 12:30:00,75.3,75.44,75.1,75.13,153990.0,74.9914,75.1308,74.7922,74.8221,153990.0
2024-01-16 13:00:00,75.11,75.56,75.08,75.48,253708.0,74.8022,75.2503,74.7723,75.1706,253708.0
2024-01-16 13:30:00,75.5,75.57,75.07,75.17,141029.0,75.1906,75.2603,74.7623,74.8619,141029.0
2024-01-16 14:00:00,75.16,75.22,74.81,75.1,123110.0,74.852,74.9117,74.5034,74.7922,123110.0
2024-01-16 14:30:00,75.06,75.41,74.97,75.39,291760.0,74.7524,75.1009,74.6627,75.081,291760.0
2024-01-16 15:00:00,75.41,75.53,75.33,75.39,259416.0,75.1009,75.2204,75.0213,75.081,259416.0
2024-01-16 15:30:00,75.43,75.75,75.34,75.71,335898.0,75.1208,75.4395,75.0312,75.3997,335898.0
2024-01-17 09:30:00,74.49,74.64,73.41,73.44,778394.0,74.1847,74.3341,73.1091,73.139,778394.0
2024-01-17 10:00:00,73.43,73.93,73.29,73.83,396802.0,73.129,73.627,72.9896,73.5274,396802.0
2024-01-17 10:30:00,73.82,74.14,73.62,74.0,806556.0,73.5174,73.8361,73.3183,73.6967,806556.0
2024-01-17 11:00:00,74.01,74.51,74.0,74.43,282893.0,73.7067,74.2046,73.6967,74.1249,282893.0
2024-01-17 11:30:00,74.43,74.62,74.28,74.36,157033.0,74.1249,74.3142,73.9756,74.0552,157033.0
2024-01-17 12:00:00,74.36,74.47,74.11,74.17,136568.0,74.0552,74.1648,73.8063,73.866,136568.0
2024-01-17 12:30:00,74.14,74.39,74.02,74.34,103746.0,73.8361,74.0851,73.7166,74.0353,103746.0
2024-01-17 13:00:00,74.34,74.48,73.87,73.98,144048.0,74.0353,74.1747,73.5672,73.6768,144048.0
2024-01-17 13:30:00,73.96,73.98,73.67,73.91,276117.0,73.6569,73.6768,73.3681,73.6071,276117.0
2024-01-17 14:00:00,73.91,74.32,73.87,74.28,221529.0,73.6071,74.0154,73.5672,73.9756,221529.0
2024-01-17 14:30:00,74.3,74.63,74.29,74.51,496046.0,73.9955,74.3241,73.9855,74.2046,496046.0
2024-01-17 15:00:00,74.52,74.54,74.23,74.31,161113.0,74.2146,74.2345,73.9258,74.0054,161113.0
2024-01-17 15:30:00,74.3,75.0,74.29,74.87,433887.0,73.9955,74.6926,73.9855,74.5631,433887.0
2024-01-18 09:30:00,76.02,76.53,76.02,76.31,790571.0,75.7084,76.2163,75.7084,75.9972,790571.0
2024-01-18 10:00:00,76.31,76.42,75.95,76.33,305688.0,75.9972,76.1068,75.6387,76.0172,305688.0
2024-01-18 10:30:00,76.36,76.76,76.13,76.56,505682.0,76.047,76.4454,75.818,76.2462,505682.0
2024-01-18 11:00:00,76.55,76.82,76.31,76.81,157964.0,76.2363,76.5052,75.9972,76.4952,157964.0
2024-01-18 11:30:00,76.82,76.95,76.64,76.73,245577.0,76.5052,76.6346,76.3259,76.4155,245577.0
2024-01-18 12:00:00,76.75,76.77,75.97,76.27,283165.0,76.4354,76.4554,75.6586,75.9574,283165.0
2024-01-18 12:30:00,76.25,76.29,76.0,76.05,125761.0,75.9375,75.9773,75.6885,75.7383,125761.0
2024-01-18 13:00:00,76.06,76.07,75.55,75.67,221766.0,75.7483,75.7582,75.2404,75.3599,221766.0
2024-01-18 13:30:00,75.66,76.24,75.66,76.19,250557.0,75.3499,75.9275,75.3499,75.8777,250557.0
2024-01-18 14:00:00,76.2,76.89,76.2,76.88,173394.0,75.8877,76.5749,75.8877,76.5649,173394.0
2024-01-18 14:30:00,76.88,77.02,76.63,76.94,290869.0,76.5649,76.7043,76.3159,76.6247,290869.0
2024-01-18 15:00:00,76.93,77.05,76.79,77.0,172466.0,76.6147,76.7342,76.4753,76.6844,172466.0
2024-01-18 15:30:00,77.02,77.15,76.82,77.01,571219.0,76.7043,76.8338,76.5052,76.6944,571219.0
2024-01-19 09:30:00,77.77,77.96,77.55,77.95,622003.0,77.4513,77.6405,77.2322,77.6305,622003.0
2024-01-19 10:00:00,77.98,78.13,77.57,78.01,479241.0,77.6604,77.8098,77.2521,77.6903,479241.0
2024-01-19 10:30:00,77.98,78.23,77.79,78.07,296760.0,77.6604,77.9094,77.4712,77.75,296760.0
2024-01-19 11:00:00,78.08,78.48,77.98,78.35,342129.0,77.76,78.1583,77.6604,78.0289,342129.0
2024-01-19 11:30:00,78.35,78.46,78.09,78.43,292792.0,78.0289,78.1384,77.7699,78.1086,292792.0
2024-01-19 12:00:00,78.43,78.67,78.17,78.62,259786.0,78.1086,78.3476,77.8496,78.2978,259786.0
2024-01-19 12:30:00,78.62,78.96,78.6,78.95,437666.0,78.2978,78.6364,78.2779,78.6264,437666.0
2024-01-19 13:00:00,78.96,79.24,78.79,79.19,315605.0,78.6364,78.9152,78.4671,78.8654,315605.0
2024-01-19 13:30:00,79.2,79.59,79.19,79.58,225597.0,78.8754,79.2638,78.8654,79.2538,225597.0
2024-01-19 14:00:00,79.6,79.96,79.55,79.75,344026.0,79.2738,79.6323,79.224,79.4231,344026.0
2024-01-19 14:30:00,79.76,79.89,79.49,79.89,267449.0,79.4331,79.5626,79.1642,79.5626,267449.0
2024-01-19 15:00:00,79.89,80.03,79.78,79.88,265796.0,79.5626,79.702,79.453,79.5526,265796.0
2024-01-19 15:30:00,79.9,80.04,79.85,80.02,617695.0,79.5725,79.712,79.5227,79.692,617695.0
2024-01-22 09:30:00,80.82,81.31,80.48,80.92,513656.0,80.4888,80.9767,80.1501,80.5883,513656.0
2024-01-22 10:00:00,80.92,81.0,80.4,80.43,421488.0,80.5883,80.668,80.0705,80.1004,421488.0
2024-01-22 10:30:00,80.43,80.45,79.98,80.06,1084364.0,80.1004,80.1203,79.6522,79.7319,1084364.0
2024-01-22 11:00:00,80.09,80.55,79.99,80.5,278924.0,79.7617,80.2199,79.6622,80.1701,278924.0
2024-01-22 11:30:00,80.5,80.67,80.36,80.65,189257.0,80.1701,80.3394,80.0306,80.3195,189257.0
2024-01-22 12:00:00,80.65,80.66,80.19,80.47,149812.0,80.3195,80.3294,79.8613,80.1402,149812.0
2024-01-22 12:30:00,80.47,80.52,80.29,80.39,112728.0,80.1402,80.19,79.9609,80.0605,112728.0
2024-01-22 13:00:00,80.39,80.39,79.96,79.98,140869.0,80.0605,80.0605,79.6323,79.6522,140869.0
2024-01-22 13:30:00,79.99,80.41,79.98,80.36,141261.0,79.6622,80.0804,79.6522,80.0306,141261.0
2024-01-22 14:00:00,80.37,80.42,80.02,80.21,124131.0,80.0406,80.0904,79.692,79.8813,124131.0
2024-01-22 14:30:00,80.2,80.3,80.1,80.28,123169.0,79.8713,79.9709,79.7717,79.951,123169.0
2024-01-22 15:00:00,80.28,80.46,80.14,80.42,114712.0,79.951,80.1302,79.8115,80.0904,114712.0
2024-01-22 15:30:00,80.42,80.43,80.13,80.18,277387.0,80.0904,80.1004,79.8016,79.8514,277387.0
2024-01-23 09:30:00,80.43,80.43,79.73,80.32,414889.0,80.1004,80.1004,79.4032,79.9908,414889.0
2024-01-23 10:00:00,80.32,80.4,79.91,80.22,226616.0,79.9908,80.0705,79.5825,79.8912,226616.0
2024-01-23 10:30:00,80.22,80.34,80.04,80.13,214552.0,79.8912,80.0107,79.712,79.8016,214552.0
2024-01-23 11:00:00,80.13,80.37,79.98,80.03,180343.0,79.8016,80.0406,79.6522,79.702,180343.0
2024-01-23 11:30:00,80.01,80.26,79.9,80.26,130960.0,79.6821,79.9311,79.5725,79.9311,130960.0
2024-01-23 12:00:00,80.25,80.27,80.02,80.11,61200.0,79.9211,79.941,79.692,79.7817,61200.0
2024-01-23 12:30:00,80.1,80.49,80.05,80.48,64514.0,79.7717,80.1601,79.7219,80.1501,64514.0
2024-01-23 13:00:00,80.47,80.47,80.33,80.34,81544.0,80.1402,80.1402,80.0008,80.0107,81544.0
2024-01-23 13:30:00,80.35,80.44,80.2,80.39,87192.0,80.0207,80.1103,79.8713,80.0605,87192.0
2024-01-23 14:00:00,80.4,80.43,80.25,80.3,62220.0,80.0705,80.1004,79.9211,79.9709,62220.0
2024-01-23 14:30:00,80.31,80.56,80.24,80.51,92964.0,79.9808,80.2298,79.9111,80.18,92964.0
2024-01-23 15:00:00,80.54,80.76,80.47,80.65,155022.0,80.2099,80.429,80.1402,80.3195,155022.0
2024-01-23 15:30:00,80.64,80.9,80.54,80.81,619146.0,80.3095,80.5684,80.2099,80.4788,619146.0
2024-01-24 09:30:00,82.31,82.35,81.83,82.12,602469.0,81.9726,82.0125,81.4946,81.7834,602469.0
2024-01-24 10:00:00,82.13,82.58,81.84,82.55,474085.0,81.7934,82.2415,81.5046,82.2117,474085.0
2024-01-24 10:30:00,82.56,83.0,82.5,82.74,445967.0,82.2216,82.6598,82.1619,82.4009,445967.0
2024-01-24 11:00:00,82.75,82.81,82.31,82.48,414350.0,82.4108,82.4706,81.9726,82.142,414350.0
2024-01-24 11:30:00,82.49,82.89,82.43,82.86,346107.0,82.1519,82.5503,82.0922,82.5204,346107.0
2024-01-24 12:00:00,82.87,83.07,82.74,82.98,332240.0,82.5304,82.7295,82.4009,82.6399,332240.0
2024-01-24 12:30:00,82.98,83.25,82.98,83.17,230950.0,82.6399,82.9088,82.6399,82.8291,230950.0
2024-01-24 13:00:00,83.18,83.18,82.59,82.94,529384.0,82.8391,82.8391,82.2515,82.6001,529384.0
2024-01-24 13:30:00,82.94,82.96,82.37,82.54,254408.0,82.6001,82.62,82.0324,82.2017,254408.0
2024-01-24 14:00:00,82.55,82.56,81.78,81.92,243352.0,82.2117,82.2216,81.4448,81.5842,243352.0
2024-01-24 14:30:00,81.93,82.31,81.85,82.07,333234.0,81.5942,81.9726,81.5145,81.7336,333234.0
2024-01-24 15:00:00,82.06,82.24,81.62,81.64,333840.0,81.7237,81.9029,81.2855,81.3054,333840.0
2024-01-24 15:30:00,81.64,82.08,81.53,81.71,549007.0,81.3054,81.7436,81.1958,81.3751,549007.0
2024-01-25 09:30:00,82.63,82.68,82.07,82.14,386293.0,82.2913,82.3411,81.7336,81.8033,386293.0
2024-01-25 10:00:00,82.14,82.74,81.95,82.68,268941.0,81.8033,82.4009,81.6141,82.3411,268941.0
2024-01-25 10:30:00,82.72,82.77,82.22,82.51,253879.0,82.381,82.4308,81.883,82.1718,253879.0
2024-01-25 11:00:00,82.51,82.68,82.3,82.64,179926.0,82.1718,82.3411,81.9627,82.3013,179926.0
2024-01-25 11:30:00,82.65,82.9,82.46,82.63,212670.0,82.3113,82.5602,82.122,82.2913,212670.0
2024-01-25 12:00:00,82.65,82.71,82.13,82.23,252281.0,82.3113,82.371,81.7934,81.893,252281.0
2024-01-25 12:30:00,82.23,82.28,81.82,81.97,168574.0,81.893,81.9428,81.4847,81.634,168574.0
2024-01-25 13:00:00,81.99,82.25,81.61,81.77,291780.0,81.654,81.9129,81.2755,81.4349,291780.0
2024-01-25 13:30:00,81.75,81.91,81.23,81.28,252289.0,81.4149,81.5743,80.8971,80.9469,252289.0
2024-01-25 14:00:00,81.28,81.31,80.97,81.26,222749.0,80.9469,80.9767,80.6381,80.927,222749.0
2024-01-25 14:30:00,81.27,81.58,81.12,81.57,204423.0,80.9369,81.2456,80.7875,81.2357,204423.0
2024-01-25 15:00:00,81.58,81.68,81.42,81.48,127159.0,81.2456,81.3452,81.0863,81.1461,127159.0
2024-01-25 15:30:00,81.49,81.86,81.44,81.83,502200.0,81.156,81.5245,81.1062,81.4946,502200.0
2024-01-26 09:30:00,81.11,81.24,80.75,81.05,424508.0,80.7776,80.907,80.419,80.7178,424508.0
2024-01-26 10:00:00,81.03,81.35,80.64,81.34,365004.0,80.6979,81.0166,80.3095,81.0066,365004.0
2024-01-26 10:30:00,81.37,81.77,81.33,81.77,209966.0,81.0365,81.4349,80.9967,81.4349,209966.0
2024-01-26 11:00:00,81.76,81.78,81.47,81.63,213784.0,81.4249,81.4448,81.1361,81.2954,213784.0
2024-01-26 11:30:00,81.62,81.73,81.32,81.61,170878.0,81.2855,81.395,80.9867,81.2755,170878.0
2024-01-26 12:00:00,81.61,81.79,81.46,81.5,194651.0,81.2755,81.4548,81.1261,81.166,194651.0
2024-01-26 12:30:00,81.49,81.49,80.74,80.85,250527.0,81.156,81.156,80.4091,80.5186,250527.0
2024-01-26 13:00:00,80.84,81.05,80.73,80.98,172795.0,80.5087,80.7178,80.3991,80.6481,172795.0
2024-01-26 13:30:00,80.99,81.04,80.64,80.77,152107.0,80.6581,80.7079,80.3095,80.439,152107.0
2024-01-26 14:00:00,80.77,81.01,80.75,80.86,113541.0,80.439,80.678,80.419,80.5286,113541.0
2024-01-26 14:30:00,80.86,81.27,80.74,81.17,304515.0,80.5286,80.9369,80.4091,80.8373,304515.0
2024-01-26 15:00:00,81.18,81.21,80.92,80.96,133001.0,80.8473,80.8772,80.5883,80.6282,133001.0
2024-01-26 15:30:00,80.95,81.0,80.74,80.87,348710.0,80.6182,80.668,80.4091,80.5386,348710.0
2024-01-29 09:30:00,81.03,81.36,80.89,81.15,325582.0,80.6979,81.0265,80.5585,80.8174,325582.0
2024-01-29 10:00:00,81.14,81.24,80.85,81.06,272127.0,80.8074,80.907,80.5186,80.7278,272127.0
2024-01-29 10:30:00,81.08,81.19,80.86,80.89,250329.0,80.7477,80.8572,80.5286,80.5585,250329.0
2024-01-29 11:00:00,80.88,81.16,80.79,81.14,296180.0,80.5485,80.8274,80.4589,80.8074,296180.0
2024-01-29 11:30:00,81.14,81.36,81.1,81.34,80663.0,80.8074,81.0265,80.7676,81.0066,80663.0
2024-01-29 12:00:00,81.35,81.58,81.3,81.48,80166.0,81.0166,81.2456,80.9668,81.1461,80166.0
2024-01-29 12:30:00,81.48,81.6,81.34,81.5,145406.0,81.1461,81.2656,81.0066,81.166,145406.0
2024-01-29 13:00:00,81.5,81.52,81.33,81.48,48650.0,81.166,81.1859,80.9967,81.1461,48650.0
2024-01-29 13:30:00,81.5,81.55,81.38,81.42,73542.0,81.166,81.2158,81.0465,81.0863,73542.0
2024-01-29 14:00:00,81.4,81.75,81.36,81.7,57722.0,81.0664,81.4149,81.0265,81.3651,57722.0
2024-01-29 14:30:00,81.69,81.83,81.67,81.76,103436.0,81.3552,81.4946,81.3353,81.4249,103436.0
2024-01-29 15:00:00,81.77,82.6,81.77,82.48,372916.0,81.4349,82.2615,81.4349,82.142,372916.0
2024-01-29 15:30:00,82.49,82.57,82.26,82.53,587783.0,82.1519,82.2316,81.9229,82.1917,587783.0
2024-01-30 09:30:00,82.12,82.32,82.04,82.19,385785.0,81.7834,81.9826,81.7038,81.8531,385785.0
2024-01-30 10:00:00,82.2,82.21,81.7,82.06,204444.0,81.8631,81.8731,81.3651,81.7237,204444.0
2024-01-30 10:30:00,82.06,82.16,81.71,81.91,190154.0,81.7237,81.8233,81.3751,81.5743,190154.0
2024-01-30 11:00:00,81.94,82.0,81.78,81.94,96840.0,81.6042,81.6639,81.4448,81.6042,96840.0
2024-01-30 11:30:00,81.93,82.04,81.82,81.88,74077.0,81.5942,81.7038,81.4847,81.5444,74077.0
2024-01-30 12:00:00,81.91,81.97,81.39,81.39,175858.0,81.5743,81.634,81.0564,81.0564,175858.0
2024-01-30 12:30:00,81.39,81.46,81.2,81.29,173475.0,81.0564,81.1261,80.8672,80.9568,173475.0
2024-01-30 13:00:00,81.27,81.51,81.12,81.51,149585.0,80.9369,81.1759,80.7875,81.1759,149585.0
2024-01-30 13:30:00,81.52,81.55,81.19,81.23,75807.0,81.1859,81.2158,80.8572,80.8971,75807.0
2024-01-30 14:00:00,81.26,81.41,81.06,81.35,110011.0,80.927,81.0763,80.7278,81.0166,110011.0
2024-01-30 14:30:00,81.39,81.53,81.37,81.45,105494.0,81.0564,81.1958,81.0365,81.1162,105494.0
2024-01-30 15:00:00,81.44,81.59,81.33,81.53,144041.0,81.1062,81.2556,80.9967,81.1958,144041.0
2024-01-30 15:30:00,81.54,81.54,81.32,81.38,176675.0,81.2058,81.2058,80.9867,81.0465,176675.0
2024-01-31 09:30:00,79.69,79.94,79.23,79.43,809894.0,79.3634,79.6124,78.9053,79.1045,809894.0
2024-01-31 10:00:00,79.41,79.53,78.95,78.99,319099.0,79.0845,79.204,78.6264,78.6663,319099.0
2024-01-31 10:30:00,78.99,79.06,78.63,78.8,400024.0,78.6663,78.736,78.3077,78.477,400024.0
2024-01-31 11:00:00,78.79,79.24,78.79,79.11,214066.0,78.4671,78.9152,78.4671,78.7858,214066.0
2024-01-31 11:30:00,79.12,79.24,78.96,79.15,123519.0,78.7957,78.9152,78.6364,78.8256,123519.0
2024-01-31 12:00:00,79.16,79.42,79.13,79.3,172297.0,78.8356,79.0945,78.8057,78.975,172297.0
2024-01-31 12:30:00,79.31,79.43,79.09,79.43,238922.0,78.9849,79.1045,78.7658,79.1045,238922.0
2024-01-31 13:00:00,79.42,79.72,79.39,79.47,158697.0,79.0945,79.3933,79.0646,79.1443,158697.0
2024-01-31 13:30:00,79.47,79.64,79.41,79.52,118864.0,79.1443,79.3136,79.0845,79.1941,118864.0
2024-01-31 14:00:00,79.58,79.65,78.87,79.08,681839.0,79.2538,79.3236,78.5467,78.7559,681839.0
2024-01-31 14:30:00,79.05,80.46,78.93,79.5,1084982.0,78.726,80.1302,78.6065,79.1742,1084982.0
2024-01-31 15:00:00,79.51,79.56,78.24,78.74,1124123.0,79.1841,79.2339,77.9193,78.4173,1124123.0
2024-01-31 15:30:00,78.75,78.76,78.14,78.18,1089815.0,78.4272,78.4372,77.8197,77.8596,1089815.0
2024-02-01 09:30:00,78.84,79.11,78.67,78.85,711278.0,78.5169,78.7858,78.3476,78.5268,711278.0
2024-02-01 10:00:00,78.8,79.42,78.48,79.42,512910.0,78.477,79.0945,78.1583,79.0945,512910.0
2024-02-01 10:30:00,79.42,79.43,78.56,78.56,300513.0,79.0945,79.1045,78.238,78.238,300513.0
2024-02-01 11:00:00,78.54,78.78,78.47,78.62,213729.0,78.2181,78.4571,78.1484,78.2978,213729.0
2024-02-01 11:30:00,78.62,79.1,78.62,79.01,187685.0,78.2978,78.7758,78.2978,78.6862,187685.0
2024-02-01 12:00:00,79.03,79.62,79.0,79.2,281391.0,78.7061,79.2937,78.6762,78.8754,281391.0
2024-02-01 12:30:00,79.2,79.82,79.11,79.53,448227.0,78.8754,79.4929,78.7858,79.204,448227.0
2024-02-01 13:00:00,79.55,79.57,79.07,79.44,159447.0,79.224,79.2439,78.7459,79.1144,159447.0
2024-02-01 13:30:00,79.46,79.71,79.19,79.46,157699.0,79.1343,79.3833,78.8654,79.1343,157699.0
2024-02-01 14:00:00,79.5,79.79,79.48,79.65,149762.0,79.1742,79.463,79.1542,79.3236,149762.0
2024-02-01 14:30:00,79.66,80.03,79.53,79.99,157835.0,79.3335,79.702,79.204,79.6622,157835.0
2024-02-01 15:00:00,80.01,80.16,79.87,80.05,148058.0,79.6821,79.8315,79.5426,79.7219,148058.0
2024-02-01 15:30:00,80.05,80.18,79.75,80.06,270028.0,79.7219,79.8514,79.4231,79.7319,270028.0
2024-02-02 09:30:00,80.71,81.79,80.34,81.47,745446.0,80.3792,81.4548,80.0107,81.1361,745446.0
2024-02-02 10:00:00,81.52,81.75,81.24,81.42,439304.0,81.1859,81.4149,80.907,81.0863,439304.0
2024-02-02 10:30:00,81.43,82.16,81.09,81.9,411474.0,81.0963,81.8233,80.7576,81.5643,411474.0
2024-02-02 11:00:00,81.93,82.25,81.61,82.21,260613.0,81.5942,81.9129,81.2755,81.8731,260613.0
2024-02-02 11:30:00,82.23,82.62,82.2,82.5,208951.0,81.893,82.2814,81.8631,82.1619,208951.0
2024-02-02 12:00:00,82.51,82.93,82.41,82.91,163606.0,82.1718,82.5901,82.0722,82.5702,163606.0
2024-02-02 12:30:00,82.92,82.98,82.15,82.57,328326.0,82.5801,82.6399,81.8133,82.2316,328326.0
2024-02-02 13:00:00,82.59,82.83,82.38,82.53,220895.0,82.2515,82.4905,82.0424,82.1917,220895.0
2024-02-02 13:30:00,82.55,82.76,82.3,82.72,181458.0,82.2117,82.4208,81.9627,82.381,181458.0
2024-02-02 14:00:00,82.74,83.11,82.74,82.92,247906.0,82.4009,82.7694,82.4009,82.5801,247906.0
2024-02-02 14:30:00,82.93,83.17,82.85,83.05,354534.0,82.5901,82.8291,82.5104,82.7096,354534.0
2024-02-02 15:00:00,83.06,83.14,82.8,83.08,224542.0,82.7196,82.7992,82.4606,82.7395,224542.0
2024-02-02 15:30:00,83.07,83.15,82.74,82.74,754679.0,82.7295,82.8092,82.4009,82.4009,754679.0
2024-02-05 09:30:00,82.68,82.82,82.27,82.53,468904.0,82.3411,82.4806,81.9328,82.1917,468904.0
2024-02-05 10:00:00,82.5,82.5,81.56,81.79,377073.0,82.1619,82.1619,81.2257,81.4548,377073.0
2024-02-05 10:30:00,81.8,81.85,81.12,81.49,223114.0,81.4647,81.5145,80.7875,81.156,223114.0
2024-02-05 11:00:00,81.49,81.86,81.42,81.66,170737.0,81.156,81.5245,81.0863,81.3253,170737.0
2024-02-05 11:30:00,81.66,82.13,81.66,82.13,338885.0,81.3253,81.7934,81.3253,81.7934,338885.0
2024-02-05 12:00:00,82.09,82.38,82.07,82.37,177850.0,81.7536,82.0424,81.7336,82.0324,177850.0
2024-02-05 12:30:00,82.38,82.65,82.38,82.44,175197.0,82.0424,82.3113,82.0424,82.1021,175197.0
2024-02-05 13:00:00,82.41,82.67,82.29,82.29,173696.0,82.0722,82.3312,81.9527,81.9527,173696.0
2024-02-05 13:30:00,82.3,82.47,82.28,82.46,82310.0,81.9627,82.132,81.9428,82.122,82310.0
2024-02-05 14:00:00,82.48,82.65,82.34,82.6,109252.0,82.142,82.3113,82.0025,82.2615,109252.0
2024-02-05 14:30:00,82.59,82.9,82.59,82.82,149585.0,82.2515,82.5602,82.2515,82.4806,149585.0
2024-02-05 15:00:00,82.79,82.79,82.25,82.63,174131.0,82.4507,82.4507,81.9129,82.2913,174131.0
2024-02-05 15:30:00,82.62,82.76,82.44,82.44,287840.0,82.2814,82.4208,82.1021,82.1021,287840.0
2024-02-06 09:30:00,82.86,83.11,82.05,82.06,496036.0,82.5204,82.7694,81.7137,81.7237,496036.0
2024-02-06 10:00:00,82.07,82.11,81.55,81.78,421525.0,81.7336,81.7735,81.2158,81.4448,421525.0
2024-02-06 10:30:00,81.78,82.1,81.68,81.91,273630.0,81.4448,81.7635,81.3452,81.5743,273630.0
2024-02-06 11:00:00,81.91,82.1,81.77,82.07,129580.0,81.5743,81.7635,81.4349,81.7336,129580.0
2024-02-06 11:30:00,82.05,82.15,81.37,81.43,156889.0,81.7137,81.8133,81.0365,81.0963,156889.0
2024-02-06 12:00:00,81.44,81.59,81.2,81.59,197026.0,81.1062,81.2556,80.8672,81.2556,197026.0
2024-02-06 12:30:00,81.61,81.7,81.38,81.48,134106.0,81.2755,81.3651,81.0465,81.1461,134106.0
2024-02-06 13:00:00,81.48,81.69,81.47,81.63,88051.0,81.1461,81.3552,81.1361,81.2954,88051.0
2024-02-06 13:30:00,81.65,81.85,81.61,81.85,90048.0,81.3154,81.5145,81.2755,81.5145,90048.0
2024-02-06 14:00:00,81.85,81.85,81.22,81.51,154871.0,81.5145,81.5145,80.8871,81.1759,154871.0
2024-02-06 14:30:00,81.51,81.93,81.49,81.89,91988.0,81.1759,81.5942,81.156,81.5544,91988.0
2024-02-06 15:00:00,81.9,82.05,81.83,81.89,101052.0,81.5643,81.7137,81.4946,81.5544,101052.0
2024-02-06 15:30:00,81.87,82.15,81.56,82.14,343801.0,81.5345,81.8133,81.2257,81.8033,343801.0
2024-02-07 09:30:00,83.18,83.21,82.68,82.92,339063.0,82.8391,82.869,82.3411,82.5801,339063.0
2024-02-07 10:00:00,82.91,84.05,82.74,84.04,346264.0,82.5702,83.7055,82.4009,83.6956,346264.0
2024-02-07 10:30:00,84.04,84.11,83.71,83.71,289242.0,83.6956,83.7653,83.3669,83.3669,289242.0
2024-02-07 11:00:00,83.75,83.9,83.51,83.67,210112.0,83.4067,83.5561,83.1677,83.3271,210112.0
2024-02-07 11:30:00,83.68,83.91,83.44,83.83,116304.0,83.337,83.5661,83.098,83.4864,116304.0
2024-02-07 12:00:00,83.83,83.9,83.57,83.58,78562.0,83.4864,83.5561,83.2275,83.2374,78562.0
2024-02-07 12:30:00,83.57,83.6,83.23,83.6,166278.0,83.2275,83.2574,82.8889,83.2574,166278.0
2024-02-07 13:00:00,83.57,83.86,83.32,83.85,147971.0,83.2275,83.5163,82.9785,83.5063,147971.0
2024-02-07 13:30:00,83.87,83.96,83.68,83.9,93720.0,83.5263,83.6159,83.337,83.5561,93720.0
2024-02-07 14:00:00,83.89,83.95,83.77,83.77,85383.0,83.5462,83.6059,83.4267,83.4267,85383.0
2024-02-07 14:30:00,83.81,83.98,83.71,83.9,65754.0,83.4665,83.6358,83.3669,83.5561,65754.0
2024-02-07 15:00:00,83.92,84.03,83.83,83.93,234523.0,83.5761,83.6856,83.4864,83.586,234523.0
2024-02-07 15:30:00,83.93,83.93,83.72,83.78,293045.0,83.586,83.586,83.3769,83.4366,293045.0
2024-02-08 09:30:00,83.8,83.93,83.52,83.91,314938.0,83.4565,83.586,83.1777,83.5661,314938.0
2024-02-08 10:00:00,83.95,84.05,83.77,83.81,160000.0,83.6059,83.7055,83.4267,83.4665,160000.0
2024-02-08 10:30:00,83.82,84.3,83.68,84.29,212171.0,83.4765,83.9545,83.337,83.9445,212171.0
2024-02-08 11:00:00,84.29,84.32,84.03,84.04,111673.0,83.9445,83.9744,83.6856,83.6956,111673.0
2024-02-08 11:30:00,84.01,84.28,83.99,84.25,107864.0,83.6657,83.9346,83.6458,83.9047,107864.0
2024-02-08 12:00:00,84.25,84.34,84.05,84.28,60371.0,83.9047,83.9943,83.7055,83.9346,60371.0
2024-02-08 12:30:00,84.28,84.3,83.92,83.96,56494.0,83.9346,83.9545,83.5761,83.6159,56494.0
2024-02-08 13:00:00,84.02,84.25,83.99,84.22,132185.0,83.6756,83.9047,83.6458,83.8748,132185.0
2024-02-08 13:30:00,84.21,84.3,84.03,84.09,58412.0,83.8649,83.9545,83.6856,83.7454,58412.0
2024-02-08 14:00:00,84.11,84.14,83.84,83.85,130183.0,83.7653,83.7951,83.4964,83.5063,130183.0
2024-02-08 14:30:00,83.84,84.08,83.71,84.04,75148.0,83.4964,83.7354,83.3669,83.6956,75148.0
2024-02-08 15:00:00,84.03,84.18,84.03,84.11,78671.0,83.6856,83.835,83.6856,83.7653,78671.0
2024-02-08 15:30:00,84.11,84.16,83.9,84.05,294228.0,83.7653,83.8151,83.5561,83.7055,294228.0
2024-02-09 09:30:00,84.47,84.8,84.17,84.78,517449.0,84.1238,84.4524,83.825,84.4325,517449.0
2024-02-09 10:00:00,84.8,85.05,84.63,85.05,304390.0,84.4524,84.7014,84.2831,84.7014,304390.0
2024-02-09 10:30:00,85.08,85.31,84.99,85.28,155124.0,84.7313,84.9604,84.6417,84.9305,155124.0
2024-02-09 11:00:00,85.28,85.4,85.11,85.17,176870.0,84.9305,85.05,84.7612,84.8209,176870.0
2024-02-09 11:30:00,85.18,85.38,85.03,85.29,83506.0,84.8309,85.0301,84.6815,84.9404,83506.0
2024-02-09 12:00:00,85.25,85.35,85.14,85.35,74235.0,84.9006,85.0002,84.7911,85.0002,74235.0
2024-02-09 12:30:00,85.36,85.59,85.26,85.57,177210.0,85.0101,85.2392,84.9106,85.2193,177210.0
2024-02-09 13:00:00,85.56,85.71,85.53,85.67,162374.0,85.2093,85.3587,85.1795,85.3189,162374.0
2024-02-09 13:30:00,85.68,85.74,85.59,85.7,113320.0,85.3288,85.3886,85.2392,85.3488,113320.0
2024-02-09 14:00:00,85.67,85.81,85.62,85.81,94433.0,85.3189,85.4583,85.2691,85.4583,94433.0
2024-02-09 14:30:00,85.81,85.99,85.79,85.86,204024.0,85.4583,85.6376,85.4384,85.5081,204024.0
2024-02-09 15:00:00,85.85,85.86,85.63,85.72,179520.0,85.4981,85.5081,85.279,85.3687,179520.0
2024-02-09 15:30:00,85.72,85.78,85.62,85.67,294922.0,85.3687,85.4284,85.2691,85.3189,294922.0
2024-02-12 09:30:00,85.6,85.83,85.41,85.72,384335.0,85.2492,85.4782,85.0599,85.3687,384335.0
2024-02-12 10:00:00,85.73,85.73,85.49,85.65,178110.0,85.3786,85.3786,85.1396,85.299,178110.0
2024-02-12 10:30:00,85.65,86.13,85.61,86.09,148440.0,85.299,85.777,85.2591,85.7372,148440.0
2024-02-12 11:00:00,86.11,86.26,85.95,86.22,113221.0,85.7571,85.9065,85.5977,85.8666,113221.0
2024-02-12 11:30:00,86.22,86.49,86.15,86.29,151532.0,85.8666,86.1355,85.7969,85.9363,151532.0
2024-02-12 12:00:00,86.3,86.37,85.98,86.07,177475.0,85.9463,86.016,85.6276,85.7172,177475.0
2024-02-12 12:30:00,86.08,86.34,86.06,86.34,119086.0,85.7272,85.9861,85.7073,85.9861,119086.0
2024-02-12 13:00:00,86.31,86.38,85.85,85.87,104550.0,85.9563,86.026,85.4981,85.5181,104550.0
2024-02-12 13:30:00,85.87,85.87,85.26,85.58,289398.0,85.5181,85.5181,84.9106,85.2292,289398.0
2024-02-12 14:00:00,85.53,85.58,84.73,85.13,221649.0,85.1795,85.2292,84.3827,84.7811,221649.0
2024-02-12 14:30:00,85.12,85.21,84.8,84.87,129567.0,84.7711,84.8608,84.4524,84.5222,129567.0
2024-02-12 15:00:00,84.9,85.2,84.88,85.08,91821.0,84.552,84.8508,84.5321,84.7313,91821.0
2024-02-12 15:30:00,85.09,85.15,84.89,85.02,162352.0,84.7413,84.801,84.5421,84.6715,162352.0
2024-02-13 09:30:00,81.84,82.37,81.43,82.28,983648.0,81.5046,82.0324,81.0963,81.9428,983648.0
2024-02-13 10:00:00,82.28,82.92,81.88,82.92,275863.0,81.9428,82.5801,81.5444,82.5801,275863.0
2024-02-13 10:30:00,82.93,83.38,82.77,82.77,463981.0,82.5901,83.0383,82.4308,82.4308,463981.0
2024-02-13 11:00:00,82.78,83.25,82.78,83.03,201538.0,82.4407,82.9088,82.4407,82.6897,201538.0
2024-02-13 11:30:00,83.03,83.17,82.68,82.73,227710.0,82.6897,82.8291,82.3411,82.3909,227710.0
2024-02-13 12:00:00,82.71,82.76,82.39,82.43,185410.0,82.371,82.4208,82.0523,82.0922,185410.0
2024-02-13 12:30:00,82.45,82.78,82.19,82.28,113800.0,82.1121,82.4407,81.8531,81.9428,113800.0
2024-02-13 13:00:00,82.27,82.5,82.21,82.36,99533.0,81.9328,82.1619,81.8731,82.0224,99533.0
2024-02-13 13:30:00,82.36,82.41,82.04,82.12,127827.0,82.0224,82.0722,81.7038,81.7834,127827.0
2024-02-13 14:00:00,82.12,82.12,81.52,81.73,496118.0,81.7834,81.7834,81.1859,81.395,496118.0
2024-02-13 14:30:00,81.7,82.04,81.29,81.37,458267.0,81.3651,81.7038,80.9568,81.0365,458267.0
2024-02-13 15:00:00,81.37,81.47,81.08,81.33,297917.0,81.0365,81.1361,80.7477,80.9967,297917.0
2024-02-13 15:30:00,81.34,82.33,81.29,82.32,766960.0,81.0066,81.9926,80.9568,81.9826,766960.0
2024-02-14 09:30:00,83.35,83.63,82.93,83.36,580348.0,83.0084,83.2872,82.5901,83.0183,580348.0
2024-02-14 10:00:00,83.37,83.89,83.23,83.79,328642.0,83.0283,83.5462,82.8889,83.4466,328642.0
2024-02-14 10:30:00,83.82,83.85,82.94,82.94,415942.0,83.4765,83.5063,82.6001,82.6001,415942.0
2024-02-14 11:00:00,82.89,83.08,82.57,83.01,429184.0,82.5503,82.7395,82.2316,82.6698,429184.0
2024-02-14 11:30:00,83.05,83.16,82.75,82.8,168667.0,82.7096,82.8192,82.4108,82.4606,168667.0
2024-02-14 12:00:00,82.8,83.12,82.44,83.12,153430.0,82.4606,82.7793,82.1021,82.7793,153430.0
2024-02-14 12:30:00,83.12,83.33,83.09,83.24,185115.0,82.7793,82.9885,82.7495,82.8988,185115.0
2024-02-14 13:00:00,83.22,83.38,82.89,83.08,127744.0,82.8789,83.0383,82.5503,82.7395,127744.0
2024-02-14 13:30:00,83.1,83.59,83.08,83.32,230580.0,82.7594,83.2474,82.7395,82.9785,230580.0
2024-02-14 14:00:00,83.33,83.33,82.82,83.28,187118.0,82.9885,82.9885,82.4806,82.9387,187118.0
2024-02-14 14:30:00,83.29,83.43,83.21,83.43,97319.0,82.9486,83.0881,82.869,83.0881,97319.0
2024-02-14 15:00:00,83.44,83.85,83.32,83.8,187083.0,83.098,83.5063,82.9785,83.4565,187083.0
2024-02-14 15:30:00,83.82,84.27,83.68,84.11,372328.0,83.4765,83.9246,83.337,83.7653,372328.0
2024-02-15 09:30:00,84.35,84.46,83.59,83.65,651276.0,84.0043,84.1138,83.2474,83.3072,651276.0
2024-02-15 10:00:00,83.66,84.08,83.47,83.66,428534.0,83.3171,83.7354,83.1279,83.3171,428534.0
2024-02-15 10:30:00,83.69,84.01,83.59,83.92,251706.0,83.347,83.6657,83.2474,83.5761,251706.0
2024-02-15 11:00:00,83.94,83.97,83.32,83.8,261249.0,83.596,83.6258,82.9785,83.4565,261249.0
2024-02-15 11:30:00,83.8,83.98,83.63,83.82,219101.0,83.4565,83.6358,83.2872,83.4765,219101.0
2024-02-15 12:00:00,83.83,84.17,83.7,84.14,71016.0,83.4864,83.825,83.357,83.7951,71016.0
2024-02-15 12:30:00,84.16,84.27,83.97,84.0,117322.0,83.8151,83.9246,83.6258,83.6557,117322.0
2024-02-15 13:00:00,83.99,84.63,83.97,84.63,200552.0,83.6458,84.2831,83.6258,84.2831,200552.0
2024-02-15 13:30:00,84.64,84.73,84.39,84.53,174167.0,84.2931,84.3827,84.0441,84.1836,174167.0
2024-02-15 14:00:00,84.52,84.65,84.25,84.51,142426.0,84.1736,84.3031,83.9047,84.1636,142426.0
2024-02-15 14:30:00,84.52,84.68,84.47,84.49,190197.0,84.1736,84.3329,84.1238,84.1437,190197.0
2024-02-15 15:00:00,84.49,84.55,84.18,84.38,101724.0,84.1437,84.2035,83.835,84.0342,101724.0
2024-02-15 15:30:00,84.41,84.58,84.26,84.55,475384.0,84.064,84.2333,83.9147,84.2035,475384.0
2024-02-16 09:30:00,84.68,84.71,83.07,83.24,521641.0,84.3329,84.3628,82.7295,82.8988,521641.0
2024-02-16 10:00:00,83.21,83.42,82.74,83.14,411907.0,82.869,83.0781,82.4009,82.7992,411907.0
2024-02-16 10:30:00,83.2,83.68,82.94,83.57,231177.0,82.859,83.337,82.6001,83.2275,231177.0
2024-02-16 11:00:00,83.58,84.21,83.55,84.09,279208.0,83.2374,83.8649,83.2076,83.7454,279208.0
2024-02-16 11:30:00,84.12,84.36,83.92,84.23,276857.0,83.7752,84.0142,83.5761,83.8848,276857.0
2024-02-16 12:00:00,84.23,84.32,83.99,84.23,122494.0,83.8848,83.9744,83.6458,83.8848,122494.0
2024-02-16 12:30:00,84.26,84.28,83.93,84.05,59232.0,83.9147,83.9346,83.586,83.7055,59232.0
2024-02-16 13:00:00,84.0,84.0,83.54,83.82,110748.0,83.6557,83.6557,83.1976,83.4765,110748.0
2024-02-16 13:30:00,83.8,84.21,83.75,84.21,67640.0,83.4565,83.8649,83.4067,83.8649,67640.0
2024-02-16 14:00:00,84.22,84.46,84.22,84.33,102094.0,83.8748,84.1138,83.8748,83.9844,102094.0
2024-02-16 14:30:00,84.36,84.37,83.22,83.41,314424.0,84.0142,84.0242,82.8789,83.0681,314424.0
2024-02-16 15:00:00,83.41,83.47,83.15,83.4,161492.0,83.0681,83.1279,82.8092,83.0582,161492.0
2024-02-16 15:30:00,83.41,83.44,82.78,83.0,646906.0,83.0681,83.098,82.4407,82.6598,646906.0
2024-02-20 09:30:00,82.21,82.77,81.11,81.28,709652.0,81.8731,82.4308,80.7776,80.9469,709652.0
2024-02-20 10:00:00,81.27,81.28,80.73,80.78,464059.0,80.9369,80.9469,80.3991,80.4489,464059.0
2024-02-20 10:30:00,80.77,81.41,80.54,81.38,335419.0,80.439,81.0763,80.2099,81.0465,335419.0
2024-02-20 11:00:00,81.4,81.61,81.22,81.37,409523.0,81.0664,81.2755,80.8871,81.0365,409523.0
2024-02-20 11:30:00,81.37,81.37,80.75,80.75,151177.0,81.0365,81.0365,80.419,80.419,151177.0
2024-02-20 12:00:00,80.74,80.79,80.32,80.44,144808.0,80.4091,80.4589,79.9908,80.1103,144808.0
2024-02-20 12:30:00,80.44,80.83,80.25,80.72,105161.0,80.1103,80.4987,79.9211,80.3892,105161.0
2024-02-20 13:00:00,80.75,81.0,80.52,80.63,100869.0,80.419,80.668,80.19,80.2995,100869.0
2024-02-20 13:30:00,80.62,81.0,80.48,80.99,82180.0,80.2896,80.668,80.1501,80.6581,82180.0
2024-02-20 14:00:00,80.99,81.13,80.75,81.06,122145.0,80.6581,80.7975,80.419,80.7278,122145.0
2024-02-20 14:30:00,81.06,81.41,80.93,81.34,109656.0,80.7278,81.0763,80.5983,81.0066,109656.0
2024-02-20 15:00:00,81.37,81.56,81.19,81.5,232485.0,81.0365,81.2257,80.8572,81.166,232485.0
2024-02-20 15:30:00,81.51,81.73,80.99,81.73,461986.0,81.1759,81.395,80.6581,81.395,461986.0
2024-02-21 09:30:00,80.64,80.8,80.22,80.46,419286.0,80.3095,80.4688,79.8912,80.1302,419286.0
2024-02-21 10:00:00,80.47,80.93,80.37,80.47,175606.0,80.1402,80.5983,80.0406,80.1402,175606.0
2024-02-21 10:30:00,80.45,80.58,80.29,80.41,175779.0,80.1203,80.2497,79.9609,80.0804,175779.0
2024-02-21 11:00:00,80.43,80.87,80.41,80.62,148456.0,80.1004,80.5386,80.0804,80.2896,148456.0
2024-02-21 11:30:00,80.61,80.82,80.48,80.78,110026.0,80.2796,80.4888,80.1501,80.4489,110026.0
2024-02-21 12:00:00,80.78,80.78,80.13,80.2,139055.0,80.4489,80.4489,79.8016,79.8713,139055.0
2024-02-21 12:30:00,80.2,80.55,80.12,80.51,119323.0,79.8713,80.2199,79.7916,80.18,119323.0
2024-02-21 13:00:00,80.48,80.57,80.04,80.3,202491.0,80.1501,80.2398,79.712,79.9709,202491.0
2024-02-21 13:30:00,80.3,80.42,80.22,80.27,73278.0,79.9709,80.0904,79.8912,79.941,73278.0
2024-02-21 14:00:00,80.22,80.58,79.72,79.88,301671.0,79.8912,80.2497,79.3933,79.5526,301671.0
2024-02-21 14:30:00,79.86,79.95,79.54,79.84,306951.0,79.5327,79.6223,79.214,79.5128,306951.0
2024-02-21 15:00:00,79.83,80.0,79.63,79.95,376362.0,79.5028,79.6721,79.3036,79.6223,376362.0
2024-02-21 15:30:00,79.97,81.09,79.96,81.06,476943.0,79.6422,80.7576,79.6323,80.7278,476943.0
2024-02-22 09:30:00,84.37,85.08,84.1,84.63,798603.0,84.0242,84.7313,83.7553,84.2831,798603.0
2024-02-22 10:00:00,84.65,84.97,84.43,84.96,457074.0,84.3031,84.6217,84.084,84.6118,457074.0
2024-02-22 10:30:00,84.97,85.12,84.4,84.56,295049.0,84.6217,84.7711,84.0541,84.2134,295049.0
2024-02-22 11:00:00,84.57,85.12,84.49,84.93,270766.0,84.2234,84.7711,84.1437,84.5819,270766.0
2024-02-22 11:30:00,84.96,85.17,84.82,84.9,189258.0,84.6118,84.8209,84.4724,84.552,189258.0
2024-02-22 12:00:00,84.9,85.28,84.76,85.24,131565.0,84.552,84.9305,84.4126,84.8906,131565.0
2024-02-22 12:30:00,85.27,85.52,85.1,85.5,145356.0,84.9205,85.1695,84.7512,85.1496,145356.0
2024-02-22 13:00:00,85.52,85.61,85.38,85.54,117126.0,85.1695,85.2591,85.0301,85.1894,117126.0
2024-02-22 13:30:00,85.57,85.86,85.52,85.84,90991.0,85.2193,85.5081,85.1695,85.4882,90991.0
2024-02-22 14:00:00,85.84,86.15,85.82,86.13,139243.0,85.4882,85.7969,85.4683,85.777,139243.0
2024-02-22 14:30:00,86.14,86.15,85.69,85.82,232378.0,85.787,85.7969,85.3388,85.4683,232378.0
2024-02-22 15:00:00,85.8,86.1,85.75,85.9,340126.0,85.4483,85.7471,85.3986,85.5479,340126.0
2024-02-22 15:30:00,85.9,86.13,85.75,85.78,546250.0,85.5479,85.777,85.3986,85.4284,546250.0
2024-02-23 09:30:00,86.35,86.73,85.96,86.12,605044.0,85.9961,86.3745,85.6077,85.767,605044.0
2024-02-23 10:00:00,86.13,86.23,85.78,85.82,260521.0,85.777,85.8766,85.4284,85.4683,260521.0
2024-02-23 10:30:00,85.82,86.04,85.5,85.53,236311.0,85.4683,85.6874,85.1496,85.1795,236311.0
2024-02-23 11:00:00,85.54,85.6,84.85,85.42,385949.0,85.1894,85.2492,84.5022,85.0699,385949.0
2024-02-23 11:30:00,85.42,85.71,85.26,85.71,166617.0,85.0699,85.3587,84.9106,85.3587,166617.0
2024-02-23 12:00:00,85.71,85.95,85.46,85.56,138510.0,85.3587,85.5977,85.1097,85.2093,138510.0
2024-02-23 12:30:00,85.54,85.77,85.31,85.76,100850.0,85.1894,85.4185,84.9604,85.4085,100850.0
2024-02-23 13:00:00,85.77,85.93,85.67,85.85,87820.0,85.4185,85.5778,85.3189,85.4981,87820.0
2024-02-23 13:30:00,85.86,85.91,85.64,85.7,62667.0,85.5081,85.5579,85.289,85.3488,62667.0
2024-02-23 14:00:00,85.71,85.72,85.26,85.31,100776.0,85.3587,85.3687,84.9106,84.9604,100776.0
2024-02-23 14:30:00,85.33,85.59,85.3,85.51,399583.0,84.9803,85.2392,84.9504,85.1595,399583.0
2024-02-23 15:00:00,85.5,85.54,85.05,85.08,168923.0,85.1496,85.1894,84.7014,84.7313,168923.0
2024-02-23 15:30:00,85.11,85.51,85.03,85.23,320635.0,84.7612,85.1595,84.6815,84.8807,320635.0
2024-02-26 09:30:00,85.5,85.84,85.06,85.23,374366.0,85.1496,85.4882,84.7114,84.8807,374366.0
2024-02-26 10:00:00,85.23,85.75,85.08,85.56,195073.0,84.8807,85.3986,84.7313,85.2093,195073.0
2024-02-26 10:30:00,85.58,85.75,85.44,85.55,230427.0,85.2292,85.3986,85.0898,85.1994,230427.0
2024-02-26 11:00:00,85.54,85.65,85.29,85.54,150307.0,85.1894,85.299,84.9404,85.1894,150307.0
2024-02-26 11:30:00,85.53,85.92,85.51,85.8,198548.0,85.1795,85.5679,85.1595,85.4483,198548.0
2024-02-26 12:00:00,85.8,85.9,85.56,85.84,104052.0,85.4483,85.5479,85.2093,85.4882,104052.0
2024-02-26 12:30:00,85.85,85.93,85.54,85.63,66027.0,85.4981,85.5778,85.1894,85.279,66027.0
2024-02-26 13:00:00,85.59,85.79,85.32,85.36,180945.0,85.2392,85.4384,84.9703,85.0101,180945.0
2024-02-26 13:30:00,85.36,85.51,85.19,85.51,131375.0,85.0101,85.1595,84.8408,85.1595,131375.0
2024-02-26 14:00:00,85.52,85.72,85.43,85.66,148010.0,85.1695,85.3687,85.0799,85.3089,148010.0
2024-02-26 14:30:00,85.7,85.76,85.5,85.51,73140.0,85.3488,85.4085,85.1496,85.1595,73140.0
2024-02-26 15:00:00,85.51,85.7,85.43,85.49,139902.0,85.1595,85.3488,85.0799,85.1396,139902.0
2024-02-26 15:30:00,85.52,85.55,85.1,85.15,281893.0,85.1695,85.1994,84.7512,84.801,281893.0
2024-02-27 09:30:00,85.56,85.61,84.85,85.26,223335.0,85.2093,85.2591,84.5022,84.9106,223335.0
2024-02-27 10:00:00,85.26,85.68,85.18,85.47,178774.0,84.9106,85.3288,84.8309,85.1197,178774.0
2024-02-27 10:30:00,85.49,85.62,85.19,85.48,134894.0,85.1396,85.2691,84.8408,85.1297,134894.0
2024-02-27 11:00:00,85.48,85.49,85.12,85.13,99116.0,85.1297,85.1396,84.7711,84.7811,99116.0
2024-02-27 11:30:00,85.14,85.43,85.05,85.37,135399.0,84.7911,85.0799,84.7014,85.0201,135399.0
2024-02-27 12:00:00,85.39,85.46,85.05,85.14,136642.0,85.04,85.1097,84.7014,84.7911,136642.0
2024-02-27 12:30:00,85.15,85.22,84.65,84.68,120189.0,84.801,84.8707,84.3031,84.3329,120189.0
2024-02-27 13:00:00,84.68,85.05,84.52,84.82,125880.0,84.3329,84.7014,84.1736,84.4724,125880.0
2024-02-27 13:30:00,84.81,85.1,84.79,85.06,135814.0,84.4624,84.7512,84.4425,84.7114,135814.0
2024-02-27 14:00:00,85.1,85.45,85.09,85.42,113176.0,84.7512,85.0998,84.7413,85.0699,113176.0
2024-02-27 14:30:00,85.45,85.65,85.41,85.63,374459.0,85.0998,85.299,85.0599,85.279,374459.0
2024-02-27 15:00:00,85.62,85.66,85.42,85.62,96324.0,85.2691,85.3089,85.0699,85.2691,96324.0
2024-02-27 15:30:00,85.61,85.64,85.39,85.55,162310.0,85.2591,85.289,85.04,85.1994,162310.0
2024-02-28 09:30:00,84.68,84.86,84.22,84.4,283914.0,84.3329,84.5122,83.8748,84.0541,283914.0
2024-02-28 10:00:00,84.36,84.64,84.25,84.5,134907.0,84.0142,84.2931,83.9047,84.1537,134907.0
2024-02-28 10:30:00,84.44,84.72,84.44,84.72,86696.0,84.0939,84.3728,84.0939,84.3728,86696.0
2024-02-28 11:00:00,84.72,85.07,84.71,85.01,96007.0,84.3728,84.7213,84.3628,84.6616,96007.0
2024-02-28 11:30:00,85.04,85.14,84.95,85.04,64256.0,84.6915,84.7911,84.6018,84.6915,64256.0
2024-02-28 12:00:00,85.0,85.05,84.69,84.73,45991.0,84.6516,84.7014,84.3429,84.3827,45991.0
2024-02-28 12:30:00,84.72,84.72,84.41,84.59,76987.0,84.3728,84.3728,84.064,84.2433,76987.0
2024-02-28 13:00:00,84.57,84.82,84.4,84.81,53928.0,84.2234,84.4724,84.0541,84.4624,53928.0
2024-02-28 13:30:00,84.84,84.95,84.75,84.88,84007.0,84.4923,84.6018,84.4026,84.5321,84007.0
2024-02-28 14:00:00,84.91,84.93,84.48,84.55,380093.0,84.562,84.5819,84.1338,84.2035,380093.0
2024-02-28 14:30:00,84.51,84.57,84.29,84.56,65574.0,84.1636,84.2234,83.9445,84.2134,65574.0
2024-02-28 15:00:00,84.59,84.7,84.41,84.69,64922.0,84.2433,84.3529,84.064,84.3429,64922.0
2024-02-28 15:30:00,84.65,84.71,84.38,84.58,133032.0,84.3031,84.3628,84.0342,84.2333,133032.0
2024-02-29 09:30:00,85.7,86.09,85.62,85.89,482834.0,85.3488,85.7372,85.2691,85.538,482834.0
2024-02-29 10:00:00,85.93,86.06,85.23,85.57,224714.0,85.5778,85.7073,84.8807,85.2193,224714.0
2024-02-29 10:30:00,85.57,85.75,85.31,85.42,114409.0,85.2193,85.3986,84.9604,85.0699,114409.0
2024-02-29 11:00:00,85.46,85.53,85.1,85.22,80681.0,85.1097,85.1795,84.7512,84.8707,80681.0
2024-02-29 11:30:00,85.21,85.28,84.45,85.27,194503.0,84.8608,84.9305,84.1039,84.9205,194503.0
2024-02-29 12:00:00,85.23,85.43,85.12,85.14,90740.0,84.8807,85.0799,84.7711,84.7911,90740.0
2024-02-29 12:30:00,85.13,85.62,85.13,85.59,90869.0,84.7811,85.2691,84.7811,85.2392,90869.0
2024-02-29 13:00:00,85.6,85.86,85.58,85.82,72798.0,85.2492,85.5081,85.2292,85.4683,72798.0
2024-02-29 13:30:00,85.84,85.86,85.62,85.76,67215.0,85.4882,85.5081,85.2691,85.4085,67215.0
2024-02-29 14:00:00,85.73,85.94,85.54,85.66,87310.0,85.3786,85.5878,85.1894,85.3089,87310.0
2024-02-29 14:30:00,85.65,85.75,85.47,85.75,424619.0,85.299,85.3986,85.1197,85.3986,424619.0
2024-02-29 15:00:00,85.76,85.88,85.6,85.86,49663.0,85.4085,85.528,85.2492,85.5081,49663.0
2024-02-29 15:30:00,85.9,86.42,85.81,86.03,586477.0,85.5479,86.0658,85.4583,85.6774,586477.0
2024-03-01 09:30:00,86.34,86.78,86.32,86.69,325293.0,85.9861,86.4243,85.9662,86.3347,325293.0
2024-03-01 10:00:00,86.75,87.27,86.58,87.13,298855.0,86.3945,86.9123,86.2251,86.7729,298855.0
2024-03-01 10:30:00,87.12,87.34,86.78,87.25,178776.0,86.7629,86.982,86.4243,86.8924,178776.0
2024-03-01 11:00:00,87.25,87.71,87.22,87.59,163421.0,86.8924,87.3505,86.8625,87.231,163421.0
2024-03-01 11:30:00,87.62,87.77,87.38,87.7,138918.0,87.2609,87.4103,87.0219,87.3406,138918.0
2024-03-01 12:00:00,87.67,87.99,87.53,87.94,95028.0,87.3107,87.6294,87.1713,87.5796,95028.0
2024-03-01 12:30:00,87.94,88.17,87.85,88.13,158426.0,87.5796,87.8086,87.4899,87.7688,158426.0
2024-03-01 13:00:00,88.14,88.45,88.1,88.43,122195.0,87.7788,88.0875,87.7389,88.0676,122195.0
2024-03-01 13:30:00,88.45,88.72,88.39,88.69,103598.0,88.0875,88.3564,88.0277,88.3265,103598.0
2024-03-01 14:00:00,88.69,88.92,88.65,88.92,148028.0,88.3265,88.5556,88.2867,88.5556,148028.0
2024-03-01 14:30:00,88.92,88.94,88.58,88.89,133970.0,88.5556,88.5755,88.217,88.5257,133970.0
2024-03-01 15:00:00,88.84,88.86,88.47,88.7,199151.0,88.4759,88.4958,88.1074,88.3365,199151.0
2024-03-01 15:30:00,88.68,88.7,88.55,88.59,638162.0,88.3165,88.3365,88.1871,88.2269,638162.0
2024-03-04 09:30:00,88.56,88.59,88.15,88.24,403637.0,88.197,88.2269,87.7887,87.8783,403637.0
2024-03-04 10:00:00,88.24,88.38,88.08,88.2,272322.0,87.8783,88.0178,87.719,87.8385,272322.0
2024-03-04 10:30:00,88.18,88.59,88.16,88.47,110359.0,87.8186,88.2269,87.7987,88.1074,110359.0
2024-03-04 11:00:00,88.5,88.51,88.28,88.31,163852.0,88.1373,88.1472,87.9182,87.9481,163852.0
2024-03-04 11:30:00,88.32,88.46,88.1,88.44,98718.0,87.958,88.0974,87.7389,88.0775,98718.0
2024-03-04 12:00:00,88.43,88.51,88.25,88.51,85095.0,88.0676,88.1472,87.8883,88.1472,85095.0
2024-03-04 12:30:00,88.53,88.55,88.23,88.32,70094.0,88.1672,88.1871,87.8684,87.958,70094.0
2024-03-04 13:00:00,88.31,88.39,87.99,88.15,95955.0,87.9481,88.0277,87.6294,87.7887,95955.0
2024-03-04 13:30:00,88.13,88.34,88.13,88.29,82711.0,87.7688,87.9779,87.7688,87.9281,82711.0
2024-03-04 14:00:00,88.29,88.39,88.18,88.28,83926.0,87.9281,88.0277,87.8186,87.9182,83926.0
2024-03-04 14:30:00,88.29,88.71,88.26,88.59,221114.0,87.9281,88.3464,87.8983,88.2269,221114.0
2024-03-04 15:00:00,88.59,88.72,88.45,88.47,417889.0,88.2269,88.3564,88.0875,88.1074,417889.0
2024-03-04 15:30:00,88.48,88.55,87.82,87.9,556477.0,88.1174,88.1871,87.4601,87.5397,556477.0
2024-03-05 09:30:00,86.66,86.69,85.65,85.8,599649.0,86.3048,86.3347,85.299,85.4483,599649.0
2024-03-05 10:00:00,85.83,86.2,84.95,85.04,417867.0,85.4782,85.8467,84.6018,84.6915,417867.0
2024-03-05 10:30:00,85.0,85.0,84.55,84.82,285165.0,84.6516,84.6516,84.2035,84.4724,285165.0
2024-03-05 11:00:00,84.84,85.07,84.59,84.99,166513.0,84.4923,84.7213,84.2433,84.6417,166513.0
2024-03-05 11:30:00,84.97,85.01,84.53,84.82,175468.0,84.6217,84.6616,84.1836,84.4724,175468.0
2024-03-05 12:00:00,84.83,85.16,84.81,85.16,114592.0,84.4823,84.811,84.4624,84.811,114592.0
2024-03-05 12:30:00,85.19,85.2,84.83,84.95,130128.0,84.8408,84.8508,84.4823,84.6018,130128.0
2024-03-05 13:00:00,84.95,84.96,84.55,84.67,145331.0,84.6018,84.6118,84.2035,84.323,145331.0
2024-03-05 13:30:00,84.66,84.78,84.23,84.25,189438.0,84.313,84.4325,83.8848,83.9047,189438.0
2024-03-05 14:00:00,84.25,84.55,84.23,84.38,144114.0,83.9047,84.2035,83.8848,84.0342,144114.0
2024-03-05 14:30:00,84.4,84.42,83.97,84.04,195738.0,84.0541,84.074,83.6258,83.6956,195738.0
2024-03-05 15:00:00,84.04,84.28,83.83,83.88,450130.0,83.6956,83.9346,83.4864,83.5362,450130.0
2024-03-05 15:30:00,83.88,84.79,83.8,84.75,652617.0,83.5362,84.4425,83.4565,84.4026,652617.0
2024-03-06 09:30:00,86.39,86.59,85.77,85.84,432230.0,86.0359,86.2351,85.4185,85.4882,432230.0
2024-03-06 10:00:00,85.85,85.85,85.06,85.56,300698.0,85.4981,85.4981,84.7114,85.2093,300698.0
2024-03-06 10:30:00,85.56,86.21,85.41,86.12,165652.0,85.2093,85.8567,85.0599,85.767,165652.0
2024-03-06 11:00:00,86.18,86.42,86.16,86.32,177769.0,85.8268,86.0658,85.8069,85.9662,177769.0
2024-03-06 11:30:00,86.33,86.62,85.99,86.56,209895.0,85.9762,86.265,85.6376,86.2052,209895.0
2024-03-06 12:00:00,86.58,86.95,86.56,86.86,153361.0,86.2251,86.5936,86.2052,86.504,153361.0
2024-03-06 12:30:00,86.87,87.04,86.52,86.63,131143.0,86.514,86.6833,86.1654,86.2749,131143.0
2024-03-06 13:00:00,86.65,86.92,86.54,86.83,83608.0,86.2949,86.5638,86.1853,86.4741,83608.0
2024-03-06 13:30:00,86.85,86.86,85.7,86.17,285662.0,86.494,86.504,85.3488,85.8168,285662.0
2024-03-06 14:00:00,86.12,86.19,85.47,86.14,216286.0,85.767,85.8367,85.1197,85.787,216286.0
2024-03-06 14:30:00,86.16,86.27,85.43,85.68,151388.0,85.8069,85.9164,85.0799,85.3288,151388.0
2024-03-06 15:00:00,85.66,85.86,85.34,85.58,168323.0,85.3089,85.5081,84.9902,85.2292,168323.0
2024-03-06 15:30:00,85.58,85.99,85.25,85.81,278147.0,85.2292,85.6376,84.9006,85.4583,278147.0
2024-03-07 09:30:00,87.17,87.56,86.56,87.24,580496.0,86.8127,87.2011,86.2052,86.8824,580496.0
2024-03-07 10:00:00,87.26,87.69,87.11,87.69,208211.0,86.9024,87.3306,86.753,87.3306,208211.0
2024-03-07 10:30:00,87.7,88.1,87.51,87.81,200405.0,87.3406,87.7389,87.1513,87.4501,200405.0
2024-03-07 11:00:00,87.79,88.2,87.73,88.16,170917.0,87.4302,87.8385,87.3704,87.7987,170917.0
2024-03-07 11:30:00,88.15,88.32,87.89,88.28,171809.0,87.7887,87.958,87.5298,87.9182,171809.0
2024-03-07 12:00:00,88.31,88.54,88.2,88.35,147129.0,87.9481,88.1771,87.8385,87.9879,147129.0
2024-03-07 12:30:00,88.34,88.43,88.17,88.35,120509.0,87.9779,88.0676,87.8086,87.9879,120509.0
2024-03-07 13:00:00,88.37,88.53,88.2,88.53,65422.0,88.0078,88.1672,87.8385,88.1672,65422.0
2024-03-07 13:30:00,88.55,88.85,88.49,88.76,191963.0,88.1871,88.4858,88.1273,88.3962,191963.0
2024-03-07 14:00:00,88.8,88.83,88.59,88.67,135741.0,88.436,88.4659,88.2269,88.3066,135741.0
2024-03-07 14:30:00,88.66,88.81,88.51,88.54,92600.0,88.2966,88.446,88.1472,88.1771,92600.0
2024-03-07 15:00:00,88.52,88.52,88.17,88.32,139355.0,88.1572,88.1572,87.8086,87.958,139355.0
2024-03-07 15:30:00,88.31,88.65,88.29,88.37,669355.0,87.9481,88.2867,87.9281,88.0078,669355.0
2024-03-08 09:30:00,88.48,89.16,88.21,89.13,416436.0,88.1174,88.7946,87.8485,88.7647,416436.0
2024-03-08 10:00:00,89.16,89.58,89.07,89.51,172381.0,88.7946,89.2129,88.7049,89.1431,172381.0
2024-03-08 10:30:00,89.57,89.6,88.73,89.14,186588.0,89.2029,89.2328,88.3663,88.7747,186588.0
2024-03-08 11:00:00,89.08,89.09,87.24,87.31,512982.0,88.7149,88.7249,86.8824,86.9522,512982.0
2024-03-08 11:30:00,87.31,87.61,86.84,87.09,628346.0,86.9522,87.2509,86.4841,86.7331,628346.0
2024-03-08 12:00:00,87.05,87.44,86.63,87.2,295668.0,86.6932,87.0816,86.2749,86.8426,295668.0
2024-03-08 12:30:00,87.23,87.3,85.91,86.02,226517.0,86.8725,86.9422,85.5579,85.6674,226517.0
2024-03-08 13:00:00,86.0,86.42,85.81,85.98,245109.0,85.6475,86.0658,85.4583,85.6276,245109.0
2024-03-08 13:30:00,85.92,86.05,85.52,85.83,247724.0,85.5679,85.6973,85.1695,85.4782,247724.0
2024-03-08 14:00:00,85.8,86.61,85.79,86.52,555248.0,85.4483,86.255,85.4384,86.1654,555248.0
2024-03-08 14:30:00,86.51,87.07,86.5,86.8,239647.0,86.1554,86.7131,86.1455,86.4442,239647.0
2024-03-08 15:00:00,86.76,87.0,85.83,85.88,221366.0,86.4044,86.6434,85.4782,85.528,221366.0
2024-03-08 15:30:00,85.87,86.25,85.77,85.77,535881.0,85.5181,85.8965,85.4185,85.4185,535881.0
2024-03-11 09:30:00,85.17,85.41,84.47,84.48,832427.0,84.8209,85.0599,84.1238,84.1338,832427.0
2024-03-11 10:00:00,84.45,84.86,84.37,84.73,219665.0,84.1039,84.5122,84.0242,84.3827,219665.0
2024-03-11 10:30:00,84.73,85.61,84.72,85.43,227542.0,84.3827,85.2591,84.3728,85.0799,227542.0
2024-03-11 11:00:00,85.4,85.56,84.72,84.73,238203.0,85.05,85.2093,84.3728,84.3827,238203.0
2024-03-11 11:30:00,84.69,85.43,84.65,85.38,117414.0,84.3429,85.0799,84.3031,85.0301,117414.0
2024-03-11 12:00:00,85.4,85.4,84.91,85.17,130191.0,85.05,85.05,84.562,84.8209,130191.0
2024-03-11 12:30:00,85.17,85.38,85.09,85.29,87968.0,84.8209,85.0301,84.7413,84.9404,87968.0
2024-03-11 13:00:00,85.32,85.4,84.9,85.31,108454.0,84.9703,85.05,84.552,84.9604,108454.0
2024-03-11 13:30:00,85.34,85.47,84.84,85.18,103801.0,84.9902,85.1197,84.4923,84.8309,103801.0
2024-03-11 14:00:00,85.18,85.36,85.01,85.34,54625.0,84.8309,85.0101,84.6616,84.9902,54625.0
2024-03-11 14:30:00,85.35,85.63,85.13,85.41,507662.0,85.0002,85.279,84.7811,85.0599,507662.0
2024-03-11 15:00:00,85.4,85.4,84.95,85.01,211698.0,85.05,85.05,84.6018,84.6616,211698.0
2024-03-11 15:30:00,84.98,85.31,84.9,85.11,491648.0,84.6317,84.9604,84.552,84.7612,491648.0
2024-03-12 09:30:00,86.03,86.27,84.74,85.87,501879.0,85.6774,85.9164,84.3927,85.5181,501879.0
2024-03-12 10:00:00,85.86,86.54,85.7,86.52,270445.0,85.5081,86.1853,85.3488,86.1654,270445.0
2024-03-12 10:30:00,86.54,87.27,86.54,87.0,506847.0,86.1853,86.9123,86.1853,86.6434,506847.0
2024-03-12 11:00:00,87.08,87.37,86.85,87.36,204571.0,86.7231,87.0119,86.494,87.002,204571.0
2024-03-12 11:30:00,87.35,87.37,86.77,87.04,153978.0,86.992,87.0119,86.4144,86.6833,153978.0
2024-03-12 12:00:00,87.05,87.07,86.62,86.7,105678.0,86.6932,86.7131,86.265,86.3447,105678.0
2024-03-12 12:30:00,86.68,86.75,86.15,86.44,235685.0,86.3247,86.3945,85.7969,86.0857,235685.0
2024-03-12 13:00:00,86.45,86.89,86.16,86.7,130754.0,86.0957,86.5339,85.8069,86.3447,130754.0
2024-03-12 13:30:00,86.69,86.93,86.68,86.86,79947.0,86.3347,86.5737,86.3247,86.504,79947.0
2024-03-12 14:00:00,86.89,87.23,86.84,87.22,83542.0,86.5339,86.8725,86.4841,86.8625,83542.0
2024-03-12 14:30:00,87.26,87.48,86.93,87.35,176774.0,86.9024,87.1215,86.5737,86.992,176774.0
2024-03-12 15:00:00,87.39,87.52,87.18,87.49,119840.0,87.0318,87.1613,86.8227,87.1314,119840.0
2024-03-12 15:30:00,87.49,87.7,87.38,87.56,399086.0,87.1314,87.3406,87.0219,87.2011,399086.0
2024-03-13 09:30:00,87.11,87.14,86.27,86.31,322443.0,86.753,86.7829,85.9164,85.9563,322443.0
2024-03-13 10:00:00,86.27,86.49,85.96,86.32,167881.0,85.9164,86.1355,85.6077,85.9662,167881.0
2024-03-13 10:30:00,86.31,86.71,86.08,86.2,91108.0,85.9563,86.3546,85.7272,85.8467,91108.0
2024-03-13 11:00:00,86.23,86.53,86.1,86.14,59969.0,85.8766,86.1754,85.7471,85.787,59969.0
2024-03-13 11:30:00,86.11,86.28,85.75,86.23,104631.0,85.7571,85.9264,85.3986,85.8766,104631.0
2024-03-13 12:00:00,86.24,86.36,86.13,86.22,76995.0,85.8865,86.0061,85.777,85.8666,76995.0
2024-03-13 12:30:00,86.28,86.48,86.1,86.39,64774.0,85.9264,86.1256,85.7471,86.0359,64774.0
2024-03-13 13:00:00,86.45,86.74,86.4,86.67,101942.0,86.0957,86.3845,86.0459,86.3148,101942.0
2024-03-13 13:30:00,86.69,86.8,86.51,86.74,56103.0,86.3347,86.4442,86.1554,86.3845,56103.0
2024-03-13 14:00:00,86.66,86.75,86.53,86.67,58380.0,86.3048,86.3945,86.1754,86.3148,58380.0
2024-03-13 14:30:00,86.68,86.84,86.61,86.63,112509.0,86.3247,86.4841,86.255,86.2749,112509.0
2024-03-13 15:00:00,86.63,86.72,85.78,86.02,217645.0,86.2749,86.3646,85.4284,85.6674,217645.0
2024-03-13 15:30:00,86.02,86.37,85.95,86.17,184478.0,85.6674,86.016,85.5977,85.8168,184478.0
2024-03-14 09:30:00,86.64,86.83,85.27,85.35,411085.0,86.2849,86.4741,84.9205,85.0002,411085.0
2024-03-14 10:00:00,85.35,86.06,85.03,86.04,330035.0,85.0002,85.7073,84.6815,85.6874,330035.0
2024-03-14 10:30:00,86.07,86.33,85.74,85.92,100794.0,85.7172,85.9762,85.3886,85.5679,100794.0
2024-03-14 11:00:00,85.94,86.25,85.62,85.75,176808.0,85.5878,85.8965,85.2691,85.3986,176808.0
2024-03-14 11:30:00,85.73,86.01,85.6,85.93,164702.0,85.3786,85.6575,85.2492,85.5778,164702.0
2024-03-14 12:00:00,85.96,86.04,85.4,85.74,122981.0,85.6077,85.6874,85.05,85.3886,122981.0
2024-03-14 12:30:00,85.74,85.95,85.45,85.46,131573.0,85.3886,85.5977,85.0998,85.1097,131573.0
2024-03-14 13:00:00,85.46,85.53,85.09,85.34,142737.0,85.1097,85.1795,84.7413,84.9902,142737.0
2024-03-14 13:30:00,85.26,85.88,85.22,85.85,140994.0,84.9106,85.528,84.8707,85.4981,140994.0
2024-03-14 14:00:00,85.89,86.21,85.87,85.94,286274.0,85.538,85.8567,85.5181,85.5878,286274.0
2024-03-14 14:30:00,85.93,86.03,85.47,85.48,329346.0,85.5778,85.6774,85.1197,85.1297,329346.0
2024-03-14 15:00:00,85.47,85.47,84.74,84.91,246203.0,85.1197,85.1197,84.3927,84.562,246203.0
2024-03-14 15:30:00,84.93,85.72,84.63,85.72,372571.0,84.5819,85.3687,84.2831,85.3687,372571.0
2024-03-15 09:30:00,84.53,84.75,83.77,84.01,618670.0,84.1836,84.4026,83.4267,83.6657,618670.0
2024-03-15 10:00:00,84.01,84.3,83.41,84.15,331650.0,83.6657,83.9545,83.0681,83.8051,331650.0
2024-03-15 10:30:00,84.09,84.73,84.01,84.27,191633.0,83.7454,84.3827,83.6657,83.9246,191633.0
2024-03-15 11:00:00,84.33,84.33,83.88,84.09,170330.0,83.9844,83.9844,83.5362,83.7454,170330.0
2024-03-15 11:30:00,84.09,84.15,83.6,83.73,153110.0,83.7454,83.8051,83.2574,83.3868,153110.0
2024-03-15 12:00:00,83.7,83.8,83.33,83.51,153902.0,83.357,83.4565,82.9885,83.1677,153902.0
2024-03-15 12:30:00,83.51,83.74,83.2,83.22,167309.0,83.1677,83.3968,82.859,82.8789,167309.0
2024-03-15 13:00:00,83.23,83.78,83.23,83.64,95881.0,82.8889,83.4366,82.8889,83.2972,95881.0
2024-03-15 13:30:00,83.61,83.91,83.48,83.88,89538.0,83.2673,83.5661,83.1379,83.5362,89538.0
2024-03-15 14:00:00,83.89,83.97,83.52,83.65,68039.0,83.5462,83.6258,83.1777,83.3072,68039.0
2024-03-15 14:30:00,83.66,84.06,83.65,83.9,109760.0,83.3171,83.7155,83.3072,83.5561,109760.0
2024-03-15 15:00:00,83.91,84.1,83.69,83.96,104270.0,83.5661,83.7553,83.347,83.6159,104270.0
2024-03-15 15:30:00,83.98,83.99,83.52,83.65,358815.0,83.6358,83.6458,83.1777,83.3072,358815.0
2024-03-18 09:30:00,85.7,86.42,85.66,85.77,438172.0,85.3488,86.0658,85.3089,85.4185,438172.0
2024-03-18 10:00:00,85.77,86.59,85.73,86.49,217759.0,85.4185,86.2351,85.3786,86.1355,217759.0
2024-03-18 10:30:00,86.55,86.57,86.29,86.39,222674.0,86.1953,86.2152,85.9363,86.0359,222674.0
2024-03-18 11:00:00,86.41,86.45,85.85,86.04,341870.0,86.0558,86.0957,85.4981,85.6874,341870.0
2024-03-18 11:30:00,86.05,86.05,85.66,85.82,113749.0,85.6973,85.6973,85.3089,85.4683,113749.0
2024-03-18 12:00:00,85.8,86.0,85.59,85.82,70545.0,85.4483,85.6475,85.2392,85.4683,70545.0
2024-03-18 12:30:00,85.77,85.88,85.39,85.39,81849.0,85.4185,85.528,85.04,85.04,81849.0
2024-03-18 13:00:00,85.38,85.76,85.29,85.75,126233.0,85.0301,85.4085,84.9404,85.3986,126233.0
2024-03-18 13:30:00,85.77,85.79,85.37,85.63,83637.0,85.4185,85.4384,85.0201,85.279,83637.0
2024-03-18 14:00:00,85.61,85.98,85.57,85.98,63127.0,85.2591,85.6276,85.2193,85.6276,63127.0
2024-03-18 14:30:00,85.97,85.97,85.46,85.68,67851.0,85.6176,85.6176,85.1097,85.3288,67851.0
2024-03-18 15:00:00,85.67,85.84,85.6,85.7,69741.0,85.3189,85.4882,85.2492,85.3488,69741.0
2024-03-18 15:30:00,85.68,85.79,85.13,85.24,374936.0,85.3288,85.4384,84.7811,84.8906,374936.0
2024-03-19 09:30:00,84.41,84.51,83.6,83.95,493865.0,84.064,84.1636,83.2574,83.6059,493865.0
2024-03-19 10:00:00,83.95,84.29,83.75,83.81,126352.0,83.6059,83.9445,83.4067,83.4665,126352.0
2024-03-19 10:30:00,83.8,84.45,83.74,84.19,130254.0,83.4565,84.1039,83.3968,83.8449,130254.0
2024-03-19 11:00:00,84.18,84.42,84.11,84.32,90344.0,83.835,84.074,83.7653,83.9744,90344.0
2024-03-19 11:30:00,84.37,84.68,84.34,84.58,71652.0,84.0242,84.3329,83.9943,84.2333,71652.0
2024-03-19 12:00:00,84.59,84.99,84.5,84.96,68668.0,84.2433,84.6417,84.1537,84.6118,68668.0
2024-03-19 12:30:00,84.95,85.61,84.95,85.37,134375.0,84.6018,85.2591,84.6018,85.0201,134375.0
2024-03-19 13:00:00,85.39,85.76,85.27,85.44,90321.0,85.04,85.4085,84.9205,85.0898,90321.0
2024-03-19 13:30:00,85.49,85.72,85.42,85.55,54233.0,85.1396,85.3687,85.0699,85.1994,54233.0
2024-03-19 14:00:00,85.55,85.75,85.36,85.61,56959.0,85.1994,85.3986,85.0101,85.2591,56959.0
2024-03-19 14:30:00,85.61,85.78,85.49,85.59,69037.0,85.2591,85.4284,85.1396,85.2392,69037.0
2024-03-19 15:00:00,85.58,85.63,85.14,85.25,71617.0,85.2292,85.279,84.7911,84.9006,71617.0
2024-03-19 15:30:00,85.24,85.75,85.21,85.64,243073.0,84.8906,85.3986,84.8608,85.289,243073.0
2024-03-20 09:30:00,86.03,86.18,85.36,85.5,302515.0,85.7316,85.8811,85.064,85.2035,302515.0
2024-03-20 10:00:00,85.47,85.91,85.42,85.88,78700.0,85.1736,85.6121,85.1238,85.5822,78700.0
2024-03-20 10:30:00,85.9,85.9,85.41,85.53,64571.0,85.6021,85.6021,85.1138,85.2334,64571.0
2024-03-20 11:00:00,85.49,85.81,85.49,85.74,38268.0,85.1935,85.5124,85.1935,85.4426,38268.0
2024-03-20 11:30:00,85.74,85.83,85.46,85.69,44453.0,85.4426,85.5323,85.1636,85.3928,44453.0
2024-03-20 12:00:00,85.65,85.75,85.47,85.68,57123.0,85.353,85.4526,85.1736,85.3828,57123.0
2024-03-20 12:30:00,85.68,85.76,85.48,85.76,66299.0,85.3828,85.4626,85.1835,85.4626,66299.0
2024-03-20 13:00:00,85.79,85.79,85.46,85.53,49211.0,85.4925,85.4925,85.1636,85.2334,49211.0
2024-03-20 13:30:00,85.52,85.65,85.37,85.6,43329.0,85.2234,85.353,85.0739,85.3031,43329.0
2024-03-20 14:00:00,85.65,86.84,85.65,86.55,656744.0,85.353,86.5388,85.353,86.2498,656744.0
2024-03-20 14:30:00,86.58,87.31,85.76,86.98,813260.0,86.2797,87.0072,85.4626,86.6783,813260.0
2024-03-20 15:00:00,86.99,87.66,86.94,87.6,605479.0,86.6883,87.356,86.6385,87.2962,605479.0
2024-03-20 15:30:00,87.62,87.72,87.19,87.64,953194.0,87.3161,87.4158,86.8876,87.3361,953194.0
2024-03-21 09:30:00,89.57,89.74,88.98,89.19,487256.0,89.2594,89.4288,88.6714,88.8807,487256.0
2024-03-21 10:00:00,89.16,89.56,89.04,89.3,214248.0,88.8508,89.2494,88.7312,88.9903,214248.0
2024-03-21 10:30:00,89.3,89.39,88.94,89.14,176124.0,88.9903,89.08,88.6315,88.8308,176124.0
2024-03-21 11:00:00,89.16,89.34,88.92,89.27,136224.0,88.8508,89.0302,88.6116,88.9604,136224.0
2024-03-21 11:30:00,89.27,89.69,89.23,89.52,117560.0,88.9604,89.3789,88.9205,89.2095,117560.0
2024-03-21 12:00:00,89.52,89.74,89.47,89.72,107294.0,89.2095,89.4288,89.1597,89.4088,107294.0
2024-03-21 12:30:00,89.72,89.73,89.48,89.58,113742.0,89.4088,89.4188,89.1697,89.2693,113742.0
2024-03-21 13:00:00,89.58,89.58,89.28,89.34,77736.0,89.2693,89.2693,88.9704,89.0302,77736.0
2024-03-21 13:30:00,89.31,89.34,88.86,88.9,86327.0,89.0003,89.0302,88.5518,88.5917,86327.0
2024-03-21 14:00:00,88.9,88.94,88.58,88.89,117390.0,88.5917,88.6315,88.2728,88.5817,117390.0
2024-03-21 14:30:00,88.88,88.89,88.29,88.48,446454.0,88.5718,88.5817,87.9838,88.1731,446454.0
2024-03-21 15:00:00,88.48,88.72,88.35,88.61,110405.0,88.1731,88.4123,88.0436,88.3027,110405.0
2024-03-21 15:30:00,88.62,88.75,88.29,88.34,455900.0,88.3127,88.4422,87.9838,88.0336,455900.0
2024-03-22 09:30:00,88.15,88.25,87.83,88.09,298510.0,87.8443,87.9439,87.5254,87.7845,298510.0
2024-03-22 10:00:00,88.13,88.42,87.93,88.09,186537.0,87.8244,88.1133,87.625,87.7845,186537.0
2024-03-22 10:30:00,88.08,88.16,87.85,87.93,98948.0,87.7745,87.8542,87.5453,87.625,98948.0
2024-03-22 11:00:00,87.94,88.36,87.91,88.31,101301.0,87.635,88.0536,87.6051,88.0037,101301.0
2024-03-22 11:30:00,88.33,88.39,88.17,88.38,115898.0,88.0237,88.0835,87.8642,88.0735,115898.0
2024-03-22 12:00:00,88.39,88.45,88.14,88.33,81164.0,88.0835,88.1432,87.8343,88.0237,81164.0
2024-03-22 12:30:00,88.35,88.6,88.09,88.57,110940.0,88.0436,88.2927,87.7845,88.2628,110940.0
2024-03-22 13:00:00,88.6,88.84,88.56,88.75,85538.0,88.2927,88.5319,88.2529,88.4422,85538.0
2024-03-22 13:30:00,88.78,89.01,88.67,88.95,81755.0,88.4721,88.7013,88.3625,88.6415,81755.0
2024-03-22 14:00:00,88.95,88.99,88.58,88.85,392469.0,88.6415,88.6814,88.2728,88.5419,392469.0
2024-03-22 14:30:00,88.86,88.87,88.61,88.7,91668.0,88.5518,88.5618,88.3027,88.3924,91668.0
2024-03-22 15:00:00,88.71,88.71,88.27,88.5,215176.0,88.4023,88.4023,87.9639,88.1931,215176.0
2024-03-22 15:30:00,88.49,88.81,88.39,88.49,565433.0,88.1831,88.502,88.0835,88.1831,565433.0
2024-03-25 09:30:00,87.41,87.7,87.03,87.64,423903.0,87.1068,87.3958,86.7282,87.3361,423903.0
2024-03-25 10:00:00,87.6,88.22,87.54,87.92,210076.0,87.2962,87.914,87.2364,87.6151,210076.0
2024-03-25 10:30:00,87.96,88.1,87.82,88.02,127769.0,87.6549,87.7945,87.5154,87.7147,127769.0
2024-03-25 11:00:00,88.04,88.21,87.97,88.07,92555.0,87.7347,87.9041,87.6649,87.7646,92555.0
2024-03-25 11:30:00,88.1,88.33,88.0,88.2,114440.0,87.7945,88.0237,87.6948,87.8941,114440.0
2024-03-25 12:00:00,88.19,88.19,87.96,88.05,94622.0,87.8841,87.8841,87.6549,87.7446,94622.0
2024-03-25 12:30:00,88.06,88.19,87.94,88.08,65425.0,87.7546,87.8841,87.635,87.7745,65425.0
2024-03-25 13:00:00,88.11,88.26,87.98,88.24,56570.0,87.8044,87.9539,87.6749,87.934,56570.0
2024-03-25 13:30:00,88.25,88.37,88.19,88.3,36120.0,87.9439,88.0635,87.8841,87.9938,36120.0
2024-03-25 14:00:00,88.33,88.47,88.29,88.39,59093.0,88.0237,88.1632,87.9838,88.0835,59093.0
2024-03-25 14:30:00,88.39,88.5,88.28,88.46,102442.0,88.0835,88.1931,87.9738,88.1532,102442.0
2024-03-25 15:00:00,88.45,88.45,88.08,88.17,87489.0,88.1432,88.1432,87.7745,87.8642,87489.0
2024-03-25 15:30:00,88.15,88.34,87.89,87.9,320061.0,87.8443,88.0336,87.5852,87.5952,320061.0
2024-03-26 09:30:00,88.51,88.74,88.32,88.69,288456.0,88.203,88.4322,88.0137,88.3824,288456.0
2024-03-26 10:00:00,88.69,88.86,88.3,88.37,234442.0,88.3824,88.5518,87.9938,88.0635,234442.0
2024-03-26 10:30:00,88.35,88.43,88.17,88.42,159455.0,88.0436,88.1233,87.8642,88.1133,159455.0
2024-03-26 11:00:00,88.43,88.59,88.31,88.49,98813.0,88.1233,88.2828,88.0037,88.1831,98813.0
2024-03-26 11:30:00,88.49,88.62,88.37,88.6,101000.0,88.1831,88.3127,88.0635,88.2927,101000.0
2024-03-26 12:00:00,88.62,88.67,88.29,88.4,99660.0,88.3127,88.3625,87.9838,88.0934,99660.0
2024-03-26 12:30:00,88.4,88.41,88.17,88.24,125082.0,88.0934,88.1034,87.8642,87.934,125082.0
2024-03-26 13:00:00,88.23,88.33,88.13,88.29,79543.0,87.924,88.0237,87.8244,87.9838,79543.0
2024-03-26 13:30:00,88.3,88.36,88.13,88.21,63826.0,87.9938,88.0536,87.8244,87.9041,63826.0
2024-03-26 14:00:00,88.19,88.41,88.19,88.39,95809.0,87.8841,88.1034,87.8841,88.0835,95809.0
2024-03-26 14:30:00,88.39,88.42,88.19,88.34,175528.0,88.0835,88.1133,87.8841,88.0336,175528.0
2024-03-26 15:00:00,88.33,88.34,87.84,87.91,137635.0,88.0237,88.0336,87.5354,87.6051,137635.0
2024-03-26 15:30:00,87.94,87.94,87.24,87.31,474489.0,87.635,87.635,86.9374,87.0072,474489.0
2024-03-27 09:30:00,88.49,88.52,87.34,87.38,440557.0,88.1831,88.213,87.0371,87.077,440557.0
2024-03-27 10:00:00,87.37,87.44,86.71,87.05,389120.0,87.067,87.1367,86.4093,86.7481,389120.0
2024-03-27 10:30:00,87.05,87.31,86.94,87.09,259918.0,86.7481,87.0072,86.6385,86.788,259918.0
2024-03-27 11:00:00,87.09,87.18,86.9,86.91,114170.0,86.788,86.8776,86.5986,86.6086,114170.0
2024-03-27 11:30:00,86.92,87.15,86.82,86.87,196132.0,86.6185,86.8478,86.5189,86.5687,196132.0
2024-03-27 12:00:00,86.88,87.26,86.84,87.26,98548.0,86.5787,86.9574,86.5388,86.9574,98548.0
2024-03-27 12:30:00,87.25,87.4,87.23,87.29,78051.0,86.9474,87.0969,86.9275,86.9873,78051.0
2024-03-27 13:00:00,87.29,87.33,86.98,87.16,138564.0,86.9873,87.0271,86.6783,86.8577,138564.0
2024-03-27 13:30:00,87.15,87.23,87.11,87.18,40488.0,86.8478,86.9275,86.8079,86.8776,40488.0
2024-03-27 14:00:00,87.18,87.46,87.04,87.4,61363.0,86.8776,87.1567,86.7381,87.0969,61363.0
2024-03-27 14:30:00,87.42,87.45,87.01,87.08,108282.0,87.1168,87.1467,86.7082,86.778,108282.0
2024-03-27 15:00:00,87.07,87.28,86.85,87.2,245179.0,86.768,86.9773,86.5488,86.8976,245179.0
2024-03-27 15:30:00,87.21,87.9,87.14,87.9,553013.0,86.9075,87.5952,86.8378,87.5952,553013.0
2024-03-28 09:30:00,87.83,88.13,87.42,87.91,440493.0,87.5254,87.8244,87.1168,87.6051,440493.0
2024-03-28 10:00:00,87.95,88.16,87.58,87.73,193131.0,87.645,87.8542,87.2763,87.4257,193131.0
2024-03-28 10:30:00,87.71,87.94,87.66,87.84,93943.0,87.4058,87.635,87.356,87.5354,93943.0
2024-03-28 11:00:00,87.84,87.93,87.67,87.87,96869.0,87.5354,87.625,87.3659,87.5653,96869.0
2024-03-28 11:30:00,87.89,87.94,87.66,87.92,69589.0,87.5852,87.635,87.356,87.6151,69589.0
2024-03-28 12:00:00,87.89,87.9,87.51,87.7,126832.0,87.5852,87.5952,87.2065,87.3958,126832.0
2024-03-28 12:30:00,87.71,87.71,87.56,87.61,110434.0,87.4058,87.4058,87.2563,87.3062,110434.0
2024-03-28 13:00:00,87.63,87.64,87.42,87.48,82455.0,87.3261,87.3361,87.1168,87.1766,82455.0
2024-03-28 13:30:00,87.45,87.65,87.44,87.56,57069.0,87.1467,87.346,87.1367,87.2563,57069.0
2024-03-28 14:00:00,87.56,87.65,87.38,87.59,55406.0,87.2563,87.346,87.077,87.2862,55406.0
2024-03-28 14:30:00,87.62,87.91,87.39,87.85,465273.0,87.3161,87.6051,87.0869,87.5453,465273.0
2024-03-28 15:00:00,87.88,87.96,87.62,87.86,82938.0,87.5752,87.6549,87.3161,87.5553,82938.0
2024-03-28 15:30:00,87.87,87.92,87.44,87.52,719544.0,87.5653,87.6151,87.1367,87.2165,719544.0
2024-04-01 09:30:00,87.85,88.89,87.71,88.69,538206.0,87.5453,88.5817,87.4058,88.3824,538206.0
2024-04-01 10:00:00,88.67,88.84,88.03,88.22,240894.0,88.3625,88.5319,87.7247,87.914,240894.0
2024-04-01 10:30:00,88.24,88.28,87.59,87.73,254499.0,87.934,87.9738,87.2862,87.4257,254499.0
2024-04-01 11:00:00,87.73,87.8,87.21,87.63,193514.0,87.4257,87.4955,86.9075,87.3261,193514.0
2024-04-01 11:30:00,87.59,87.68,87.18,87.19,83847.0,87.2862,87.3759,86.8776,86.8876,83847.0
2024-04-01 12:00:00,87.2,87.72,87.1,87.67,94938.0,86.8976,87.4158,86.7979,87.3659,94938.0
2024-04-01 12:30:00,87.69,87.82,87.6,87.62,43926.0,87.3859,87.5154,87.2962,87.3161,43926.0
2024-04-01 13:00:00,87.61,87.64,87.21,87.44,44085.0,87.3062,87.3361,86.9075,87.1367,44085.0
2024-04-01 13:30:00,87.45,87.59,87.39,87.57,59068.0,87.1467,87.2862,87.0869,87.2663,59068.0
2024-04-01 14:00:00,87.57,87.71,87.45,87.65,417293.0,87.2663,87.4058,87.1467,87.346,417293.0
2024-04-01 14:30:00,87.63,87.73,87.57,87.6,98792.0,87.3261,87.4257,87.2663,87.2962,98792.0
2024-04-01 15:00:00,87.57,87.78,87.51,87.62,39942.0,87.2663,87.4756,87.2065,87.3161,39942.0
2024-04-01 15:30:00,87.62,88.03,87.52,87.87,225577.0,87.3161,87.7247,87.2165,87.5653,225577.0
2024-04-02 09:30:00,85.92,85.96,85.33,85.56,504969.0,85.622,85.6619,85.0341,85.2633,504969.0
2024-04-02 10:00:00,85.62,85.8,85.11,85.46,320687.0,85.3231,85.5024,84.8148,85.1636,320687.0
2024-04-02 10:30:00,85.45,85.58,85.18,85.26,170137.0,85.1536,85.2832,84.8846,84.9643,170137.0
2024-04-02 11:00:00,85.24,85.78,85.23,85.74,267784.0,84.9444,85.4825,84.9344,85.4426,267784.0
2024-04-02 11:30:00,85.73,85.9,85.38,85.39,257337.0,85.4327,85.6021,85.0839,85.0939,257337.0
2024-04-02 12:00:00,85.43,85.61,85.4,85.61,55585.0,85.1337,85.3131,85.1038,85.3131,55585.0
2024-04-02 12:30:00,85.6,85.94,85.6,85.94,54870.0,85.3031,85.6419,85.3031,85.6419,54870.0
2024-04-02 13:00:00,85.95,86.03,85.78,85.85,66157.0,85.6519,85.7316,85.4825,85.5523,66157.0
2024-04-02 13:30:00,85.86,85.97,85.76,85.83,85581.0,85.5622,85.6718,85.4626,85.5323,85581.0
2024-04-02 14:00:00,85.84,86.0,85.81,85.87,88312.0,85.5423,85.7017,85.5124,85.5722,88312.0
2024-04-02 14:30:00,85.87,85.96,85.74,85.83,39117.0,85.5722,85.6619,85.4426,85.5323,39117.0
2024-04-02 15:00:00,85.84,86.14,85.81,86.08,85171.0,85.5423,85.8413,85.5124,85.7815,85171.0
2024-04-02 15:30:00,86.11,86.45,86.05,86.33,445561.0,85.8114,86.1502,85.7516,86.0306,445561.0
2024-04-03 09:30:00,85.49,85.89,85.46,85.76,301022.0,85.1935,85.5921,85.1636,85.4626,301022.0
2024-04-03 10:00:00,85.77,87.14,85.77,87.06,323052.0,85.4725,86.8378,85.4725,86.7581,323052.0
2024-04-03 10:30:00,87.07,87.27,87.0,87.25,167684.0,86.768,86.9673,86.6983,86.9474,167684.0
2024-04-03 11:00:00,87.25,87.42,87.25,87.38,91931.0,86.9474,87.1168,86.9474,87.077,91931.0
2024-04-03 11:30:00,87.38,87.44,86.95,87.0,65371.0,87.077,87.1367,86.6484,86.6983,65371.0
2024-04-03 12:00:00,87.01,87.22,86.77,87.22,102631.0,86.7082,86.9175,86.4691,86.9175,102631.0
2024-04-03 12:30:00,87.2,87.33,86.7,87.09,134373.0,86.8976,87.0271,86.3993,86.788,134373.0
2024-04-03 13:00:00,87.1,87.2,87.04,87.17,65214.0,86.7979,86.8976,86.7381,86.8677,65214.0
2024-04-03 13:30:00,87.18,87.26,87.05,87.13,53954.0,86.8776,86.9574,86.7481,86.8278,53954.0
2024-04-03 14:00:00,87.12,87.26,87.03,87.06,29385.0,86.8179,86.9574,86.7282,86.7581,29385.0
2024-04-03 14:30:00,87.04,87.2,86.89,86.93,132343.0,86.7381,86.8976,86.5887,86.6285,132343.0
2024-04-03 15:00:00,86.93,86.94,86.06,86.36,317876.0,86.6285,86.6385,85.7615,86.0605,317876.0
2024-04-03 15:30:00,86.34,86.75,86.18,86.68,268279.0,86.0406,86.4491,85.8811,86.3794,268279.0
2024-04-04 09:30:00,88.33,88.56,88.0,88.09,360357.0,88.0237,88.2529,87.6948,87.7845,360357.0
2024-04-04 10:00:00,88.09,88.21,87.81,88.02,169695.0,87.7845,87.9041,87.5055,87.7147,169695.0
2024-04-04 10:30:00,88.02,88.05,87.82,87.94,154441.0,87.7147,87.7446,87.5154,87.635,154441.0
2024-04-04 11:00:00,87.95,88.02,87.76,87.95,110227.0,87.645,87.7147,87.4556,87.645,110227.0
2024-04-04 11:30:00,87.97,88.26,87.93,88.26,240405.0,87.6649,87.9539,87.625,87.9539,240405.0
2024-04-04 12:00:00,88.27,88.54,88.24,88.43,286541.0,87.9639,88.2329,87.934,88.1233,286541.0
2024-04-04 12:30:00,88.44,88.56,88.4,88.44,68816.0,88.1333,88.2529,88.0934,88.1333,68816.0
2024-04-04 13:00:00,88.45,88.47,88.31,88.32,42501.0,88.1432,88.1632,88.0037,88.0137,42501.0
2024-04-04 13:30:00,88.33,88.34,87.83,87.91,146384.0,88.0237,88.0336,87.5254,87.6051,146384.0
2024-04-04 14:00:00,87.91,87.92,86.33,86.33,479714.0,87.6051,87.6151,86.0306,86.0306,479714.0
2024-04-04 14:30:00,86.36,86.36,85.22,85.39,587594.0,86.0605,86.0605,84.9244,85.0939,587594.0
2024-04-04 15:00:00,85.37,85.37,84.27,84.28,501420.0,85.0739,85.0739,83.9777,83.9877,501420.0
2024-04-04 15:30:00,84.28,84.58,83.91,83.97,677576.0,83.9877,84.2867,83.619,83.6788,677576.0
2024-04-05 09:30:00,84.54,85.39,84.25,85.19,772602.0,84.2468,85.0939,83.9578,84.8945,772602.0
2024-04-05 10:00:00,85.2,85.62,84.91,85.16,312701.0,84.9045,85.3231,84.6155,84.8647,312701.0
2024-04-05 10:30:00,85.18,86.15,85.08,86.15,406481.0,84.8846,85.8512,84.7849,85.8512,406481.0
2024-04-05 11:00:00,86.15,86.26,85.46,85.88,380668.0,85.8512,85.9608,85.1636,85.5822,380668.0
2024-04-05 11:30:00,85.88,86.62,85.8,86.55,232202.0,85.5822,86.3196,85.5024,86.2498,232202.0
2024-04-05 12:00:00,86.56,86.72,86.5,86.56,167395.0,86.2598,86.4192,86.2,86.2598,167395.0
2024-04-05 12:30:00,86.54,87.0,86.34,86.95,152847.0,86.2399,86.6983,86.0406,86.6484,152847.0
2024-04-05 13:00:00,86.95,87.01,86.41,86.61,202943.0,86.6484,86.7082,86.1103,86.3096,202943.0
2024-04-05 13:30:00,86.66,86.8,85.83,85.93,207343.0,86.3595,86.499,85.5323,85.632,207343.0
2024-04-05 14:00:00,85.91,86.41,85.57,85.83,273120.0,85.6121,86.1103,85.2732,85.5323,273120.0
2024-04-05 14:30:00,85.88,86.2,85.63,85.82,156121.0,85.5822,85.901,85.333,85.5224,156121.0
2024-04-05 15:00:00,85.8,86.02,85.75,85.94,119475.0,85.5024,85.7217,85.4526,85.6419,119475.0
2024-04-05 15:30:00,85.93,86.32,85.91,85.99,331900.0,85.632,86.0206,85.6121,85.6918,331900.0
2024-04-08 09:30:00,86.32,86.38,85.46,86.06,362597.0,86.0206,86.0804,85.1636,85.7615,362597.0
2024-04-08 10:00:00,86.05,86.43,85.83,86.41,168872.0,85.7516,86.1302,85.5323,86.1103,168872.0
2024-04-08 10:30:00,86.43,86.74,86.42,86.65,129873.0,86.1302,86.4392,86.1203,86.3495,129873.0
2024-04-08 11:00:00,86.65,86.71,86.29,86.38,91589.0,86.3495,86.4093,85.9907,86.0804,91589.0
2024-04-08 11:30:00,86.36,86.36,85.85,86.04,87198.0,86.0605,86.0605,85.5523,85.7416,87198.0
2024-04-08 12:00:00,86.04,86.04,85.61,85.89,163028.0,85.7416,85.7416,85.3131,85.5921,163028.0
2024-04-08 12:30:00,85.87,86.2,85.84,86.2,126950.0,85.5722,85.901,85.5423,85.901,126950.0
2024-04-08 13:00:00,86.19,86.21,85.94,86.15,189975.0,85.8911,85.911,85.6419,85.8512,189975.0
2024-04-08 13:30:00,86.15,86.15,85.86,86.11,75055.0,85.8512,85.8512,85.5622,85.8114,75055.0
2024-04-08 14:00:00,86.13,86.26,86.06,86.19,37094.0,85.8313,85.9608,85.7615,85.8911,37094.0
2024-04-08 14:30:00,86.17,86.18,85.92,86.17,33707.0,85.8712,85.8811,85.622,85.8712,33707.0
2024-04-08 15:00:00,86.21,86.24,85.97,86.19,262587.0,85.911,85.9409,85.6718,85.8911,262587.0
2024-04-08 15:30:00,86.18,86.33,85.91,86.0,666024.0,85.8811,86.0306,85.6121,85.7017,666024.0
2024-04-09 09:30:00,86.91,87.02,86.39,86.47,373618.0,86.6086,86.7182,86.0904,86.1701,373618.0
2024-04-09 10:00:00,86.45,86.7,85.78,85.89,127151.0,86.1502,86.3993,85.4825,85.5921,127151.0
2024-04-09 10:30:00,85.86,85.86,84.76,85.28,493107.0,85.5622,85.5622,84.466,84.9842,493107.0
2024-04-09 11:00:00,85.28,85.63,85.16,85.35,259199.0,84.9842,85.333,84.8647,85.054,259199.0
2024-04-09 11:30:00,85.35,85.83,85.21,85.72,326172.0,85.054,85.5323,84.9145,85.4227,326172.0
2024-04-09 12:00:00,85.68,86.07,85.65,85.92,254078.0,85.3828,85.7715,85.353,85.622,254078.0
2024-04-09 12:30:00,85.91,86.08,85.65,85.71,113958.0,85.6121,85.7815,85.353,85.4127,113958.0
2024-04-09 13:00:00,85.7,86.01,85.63,85.83,67397.0,85.4028,85.7117,85.333,85.5323,67397.0
2024-04-09 13:30:00,85.83,85.98,85.63,85.63,78484.0,85.5323,85.6818,85.333,85.333,78484.0
2024-04-09 14:00:00,85.64,85.88,85.47,85.69,104284.0,85.343,85.5822,85.1736,85.3928,104284.0
2024-04-09 14:30:00,85.67,85.74,85.5,85.59,82651.0,85.3729,85.4426,85.2035,85.2932,82651.0
2024-04-09 15:00:00,85.6,86.34,85.26,86.31,204684.0,85.3031,86.0406,84.9643,86.0107,204684.0
2024-04-09 15:30:00,86.3,86.65,85.96,86.64,653788.0,86.0007,86.3495,85.6619,86.3395,653788.0
2024-04-10 09:30:00,84.57,85.2,84.28,84.88,616601.0,84.2767,84.9045,83.9877,84.5856,616601.0
2024-04-10 10:00:00,84.89,85.2,84.66,84.91,268501.0,84.5956,84.9045,84.3664,84.6155,268501.0
2024-04-10 10:30:00,84.93,85.43,84.53,84.74,369972.0,84.6355,85.1337,84.2368,84.4461,369972.0
2024-04-10 11:00:00,84.75,84.94,84.47,84.94,93864.0,84.4561,84.6454,84.177,84.6454,93864.0
2024-04-10 11:30:00,84.96,84.97,84.44,84.62,93742.0,84.6653,84.6753,84.1471,84.3265,93742.0
2024-04-10 12:00:00,84.63,84.82,84.44,84.67,48539.0,84.3365,84.5258,84.1471,84.3764,48539.0
2024-04-10 12:30:00,84.69,85.14,84.64,85.06,155049.0,84.3963,84.8447,84.3465,84.765,155049.0
2024-04-10 13:00:00,85.07,85.34,84.35,84.88,354910.0,84.775,85.044,84.0575,84.5856,354910.0
2024-04-10 13:30:00,84.86,85.18,84.33,84.83,297715.0,84.5657,84.8846,84.0375,84.5358,297715.0
2024-04-10 14:00:00,84.84,85.09,84.54,84.59,213015.0,84.5458,84.7949,84.2468,84.2966,213015.0
2024-04-10 14:30:00,84.6,85.0,84.45,84.45,241539.0,84.3066,84.7052,84.1571,84.1571,241539.0
2024-04-10 15:00:00,84.47,85.3,84.37,84.96,270512.0,84.177,85.0042,84.0774,84.6653,270512.0
2024-04-10 15:30:00,84.96,85.36,84.68,85.05,421098.0,84.6653,85.064,84.3863,84.755,421098.0
2024-04-11 09:30:00,85.79,85.85,85.42,85.73,292536.0,85.4925,85.5523,85.1238,85.4327,292536.0
2024-04-11 10:00:00,85.71,85.72,84.9,85.26,234114.0,85.4127,85.4227,84.6056,84.9643,234114.0
2024-04-11 10:30:00,85.27,85.76,85.21,85.51,173818.0,84.9743,85.4626,84.9145,85.2134,173818.0
2024-04-11 11:00:00,85.52,85.88,85.52,85.6,123536.0,85.2234,85.5822,85.2234,85.3031,123536.0
2024-04-11 11:30:00,85.61,86.3,85.57,86.25,206951.0,85.3131,86.0007,85.2732,85.9509,206951.0
2024-04-11 12:00:00,86.26,86.32,86.03,86.03,119978.0,85.9608,86.0206,85.7316,85.7316,119978.0
2024-04-11 12:30:00,86.06,86.31,85.99,86.16,50427.0,85.7615,86.0107,85.6918,85.8612,50427.0
2024-04-11 13:00:00,86.17,87.25,86.03,87.14,328735.0,85.8712,86.9474,85.7316,86.8378,328735.0
2024-04-11 13:30:00,87.18,87.41,86.97,87.34,197543.0,86.8776,87.1068,86.6684,87.0371,197543.0
2024-04-11 14:00:00,87.33,87.93,87.33,87.92,234701.0,87.0271,87.625,87.0271,87.6151,234701.0
2024-04-11 14:30:00,87.92,88.06,87.74,87.75,213485.0,87.6151,87.7546,87.4357,87.4457,213485.0
2024-04-11 15:00:00,87.77,88.02,87.76,87.97,97705.0,87.4656,87.7147,87.4556,87.6649,97705.0
2024-04-11 15:30:00,87.96,88.12,87.78,87.82,308467.0,87.6549,87.8144,87.4756,87.5154,308467.0
2024-04-12 09:30:00,86.06,86.5,85.92,86.42,465796.0,85.7615,86.2,85.622,86.1203,465796.0
2024-04-12 10:00:00,86.42,86.45,85.71,85.87,343963.0,86.1203,86.1502,85.4127,85.5722,343963.0
2024-04-12 10:30:00,85.86,85.98,85.11,85.11,344365.0,85.5622,85.6818,84.8148,84.8148,344365.0
2024-04-12 11:00:00,85.14,85.76,85.12,85.76,277109.0,84.8447,85.4626,84.8248,85.4626,277109.0
2024-04-12 11:30:00,85.76,86.02,85.65,85.71,164430.0,85.4626,85.7217,85.353,85.4127,164430.0
2024-04-12 12:00:00,85.7,85.78,85.16,85.19,118694.0,85.4028,85.4825,84.8647,84.8945,118694.0
2024-04-12 12:30:00,85.21,85.23,84.65,84.76,264008.0,84.9145,84.9344,84.3564,84.466,264008.0
2024-04-12 13:00:00,84.77,85.05,84.46,84.57,337104.0,84.476,84.755,84.1671,84.2767,337104.0
2024-04-12 13:30:00,84.55,85.06,84.44,84.79,718993.0,84.2568,84.765,84.1471,84.4959,718993.0
2024-04-12 14:00:00,84.78,85.04,84.63,84.86,160975.0,84.486,84.7451,84.3365,84.5657,160975.0
2024-04-12 14:30:00,84.86,84.86,84.51,84.52,133449.0,84.5657,84.5657,84.2169,84.2269,133449.0
2024-04-12 15:00:00,84.5,84.72,84.4,84.58,283925.0,84.2069,84.4262,84.1073,84.2867,283925.0
2024-04-12 15:30:00,84.58,85.11,84.54,84.97,433396.0,84.2867,84.8148,84.2468,84.6753,433396.0
2024-04-15 09:30:00,86.4,86.42,85.72,86.11,405134.0,86.1004,86.1203,85.4227,85.8114,405134.0
2024-04-15 10:00:00,86.11,86.28,85.07,85.4,313123.0,85.8114,85.9808,84.775,85.1038,313123.0
2024-04-15 10:30:00,85.41,85.59,84.88,84.88,257007.0,85.1138,85.2932,84.5856,84.5856,257007.0
2024-04-15 11:00:00,84.89,85.11,84.76,85.09,400896.0,84.5956,84.8148,84.466,84.7949,400896.0
2024-04-15 11:30:00,85.1,85.36,84.97,85.25,174965.0,84.8049,85.064,84.6753,84.9543,174965.0
2024-04-15 12:00:00,85.22,85.37,84.46,84.53,142147.0,84.9244,85.0739,84.1671,84.2368,142147.0
2024-04-15 12:30:00,84.55,84.55,84.08,84.31,137844.0,84.2568,84.2568,83.7884,84.0176,137844.0
2024-04-15 13:00:00,84.29,84.51,82.78,82.81,333976.0,83.9977,84.2169,82.4929,82.5228,333976.0
2024-04-15 13:30:00,82.79,82.8,82.13,82.58,484711.0,82.5029,82.5128,81.8452,82.2936,484711.0
2024-04-15 14:00:00,82.55,82.58,82.09,82.31,5221168.0,82.2637,82.2936,81.8053,82.0245,5221168.0
2024-04-15 14:30:00,82.25,82.69,82.05,82.25,169079.0,81.9647,82.4032,81.7654,81.9647,169079.0
2024-04-15 15:00:00,82.2,82.25,81.81,81.98,296126.0,81.9149,81.9647,81.5263,81.6957,296126.0
2024-04-15 15:30:00,81.96,82.38,81.94,82.12,685508.0,81.6758,82.0943,81.6558,81.8352,685508.0
2024-04-16 09:30:00,82.06,82.44,81.63,82.33,435328.0,81.7754,82.1541,81.3469,82.0445,435328.0
2024-04-16 10:00:00,82.31,82.63,81.96,81.96,254586.0,82.0245,82.3434,81.6758,81.6758,254586.0
2024-04-16 10:30:00,81.96,82.19,81.75,82.0,277445.0,81.6758,81.905,81.4665,81.7156,277445.0
2024-04-16 11:00:00,82.03,82.5,81.94,82.42,169227.0,81.7455,82.2139,81.6558,82.1342,169227.0
2024-04-16 11:30:00,82.45,82.67,82.2,82.26,127723.0,82.1641,82.3833,81.9149,81.9747,127723.0
2024-04-16 12:00:00,82.25,82.55,82.0,82.31,125739.0,81.9647,82.2637,81.7156,82.0245,125739.0
2024-04-16 12:30:00,82.33,82.6,82.26,82.45,85773.0,82.0445,82.3135,81.9747,82.1641,85773.0
2024-04-16 13:00:00,82.47,82.61,82.22,82.33,110302.0,82.184,82.3235,81.9348,82.0445,110302.0
2024-04-16 13:30:00,82.35,82.51,81.61,82.23,653929.0,82.0644,82.2238,81.327,81.9448,653929.0
2024-04-16 14:00:00,82.25,83.14,81.84,81.98,388324.0,81.9647,82.8517,81.5562,81.6957,388324.0
2024-04-16 14:30:00,81.95,82.81,81.94,82.81,239177.0,81.6658,82.5228,81.6558,82.5228,239177.0
2024-04-16 15:00:00,82.82,82.83,82.45,82.77,208417.0,82.5328,82.5427,82.1641,82.4829,208417.0
2024-04-16 15:30:00,82.74,82.75,82.1,82.13,382244.0,82.453,82.463,81.8153,81.8452,382244.0
2024-04-17 09:30:00,82.86,82.88,82.13,82.28,242773.0,82.5726,82.5926,81.8452,81.9946,242773.0
2024-04-17 10:00:00,82.29,82.3,81.52,81.9,209029.0,82.0046,82.0146,81.2373,81.616,209029.0
2024-04-17 10:30:00,81.88,81.98,81.12,81.46,180233.0,81.596,81.6957,80.8387,81.1775,180233.0
2024-04-17 11:00:00,81.45,81.88,81.14,81.14,278863.0,81.1675,81.596,80.8586,80.8586,278863.0
2024-04-17 11:30:00,81.14,81.18,80.76,80.95,318549.0,80.8586,80.8985,80.4799,80.6693,318549.0
2024-04-17 12:00:00,80.95,80.96,80.26,80.36,484756.0,80.6693,80.6792,79.9816,80.0813,484756.0
2024-04-17 12:30:00,80.33,80.41,79.76,80.0,313191.0,80.0514,80.1311,79.4834,79.7225,313191.0
2024-04-17 13:00:00,79.96,80.64,79.94,80.64,238087.0,79.6827,80.3603,79.6628,80.3603,238087.0
2024-04-17 13:30:00,80.65,80.94,80.45,80.86,116491.0,80.3703,80.6593,80.171,80.5796,116491.0
2024-04-17 14:00:00,80.79,80.91,80.48,80.6,108393.0,80.5098,80.6294,80.2009,80.3205,108393.0
2024-04-17 14:30:00,80.64,81.39,80.41,80.5,215936.0,80.3603,81.1077,80.1311,80.2208,215936.0
2024-04-17 15:00:00,80.55,80.55,80.07,80.11,194100.0,80.2706,80.2706,79.7923,79.8322,194100.0
2024-04-17 15:30:00,80.13,80.64,80.05,80.1,445134.0,79.8521,80.3603,79.7724,79.8222,445134.0
2024-04-18 09:30:00,80.27,80.34,79.2,79.72,616448.0,79.9916,80.0614,78.9253,79.4435,616448.0
2024-04-18 10:00:00,79.75,80.26,79.5,80.13,178697.0,79.4734,79.9816,79.2243,79.8521,178697.0
2024-04-18 10:30:00,80.13,80.83,80.12,80.65,334943.0,79.8521,80.5497,79.8421,80.3703,334943.0
2024-04-18 11:00:00,80.67,80.96,80.5,80.6,174274.0,80.3902,80.6792,80.2208,80.3205,174274.0
2024-04-18 11:30:00,80.61,80.67,80.4,80.5,96665.0,80.3304,80.3902,80.1212,80.2208,96665.0
2024-04-18 12:00:00,80.48,80.64,80.28,80.41,128921.0,80.2009,80.3603,80.0016,80.1311,128921.0
2024-04-18 12:30:00,80.41,80.44,79.68,79.73,201409.0,80.1311,80.161,79.4037,79.4535,201409.0
2024-04-18 13:00:00,79.72,79.87,79.07,79.52,295278.0,79.4435,79.593,78.7958,79.2442,295278.0
2024-04-18 13:30:00,79.53,79.58,79.08,79.3,191108.0,79.2542,79.304,78.8057,79.025,191108.0
2024-04-18 14:00:00,79.26,79.6,78.94,79.29,238587.0,78.9851,79.3239,78.6662,79.015,238587.0
2024-04-18 14:30:00,79.29,79.31,78.95,79.02,219836.0,79.015,79.0349,78.6762,78.7459,219836.0
2024-04-18 15:00:00,79.04,79.55,79.04,79.29,223676.0,78.7659,79.2741,78.7659,79.015,223676.0
2024-04-18 15:30:00,79.31,79.56,79.01,79.15,285589.0,79.0349,79.2841,78.736,78.8755,285589.0
2024-04-19 09:30:00,78.69,78.87,78.11,78.32,584580.0,78.4171,78.5965,77.8391,78.0484,584580.0
2024-04-19 10:00:00,78.34,78.49,77.32,77.63,435264.0,78.0683,78.2178,77.0518,77.3608,435264.0
2024-04-19 10:30:00,77.62,78.03,77.36,77.76,284186.0,77.3508,77.7594,77.0917,77.4903,284186.0
2024-04-19 11:00:00,77.74,77.74,77.13,77.26,154490.0,77.4704,77.4704,76.8625,76.9921,154490.0
2024-04-19 11:30:00,77.25,77.4,76.85,76.87,254447.0,76.9821,77.1316,76.5835,76.6034,254447.0
2024-04-19 12:00:00,76.94,77.11,76.11,76.12,256063.0,76.6732,76.8426,75.846,75.856,256063.0
2024-04-19 12:30:00,76.14,76.81,76.1,76.81,198232.0,75.8759,76.5436,75.8361,76.5436,198232.0
2024-04-19 13:00:00,76.78,77.09,76.56,76.61,185496.0,76.5137,76.8226,76.2945,76.3443,185496.0
2024-04-19 13:30:00,76.63,77.3,76.59,76.86,179482.0,76.3642,77.0319,76.3244,76.5934,179482.0
2024-04-19 14:00:00,76.83,76.83,76.15,76.15,257356.0,76.5635,76.5635,75.8859,75.8859,257356.0
2024-04-19 14:30:00,76.14,76.32,75.44,75.67,484226.0,75.8759,76.0553,75.1784,75.4076,484226.0
2024-04-19 15:00:00,75.65,76.08,75.35,75.88,423270.0,75.3876,75.8161,75.0887,75.6168,423270.0
2024-04-19 15:30:00,75.87,75.99,75.28,75.87,730891.0,75.6069,75.7265,75.0189,75.6069,730891.0
2024-04-22 09:30:00,76.83,77.19,76.61,76.78,761509.0,76.5635,76.9223,76.3443,76.5137,761509.0
2024-04-22 10:00:00,76.77,77.03,75.89,75.97,387287.0,76.5038,76.7628,75.6268,75.7065,387287.0
2024-04-22 10:30:00,75.98,76.36,75.74,75.91,183819.0,75.7165,76.0952,75.4773,75.6467,183819.0
2024-04-22 11:00:00,75.88,76.11,75.6,76.08,140542.0,75.6168,75.846,75.3378,75.8161,140542.0
2024-04-22 11:30:00,76.09,76.51,76.06,76.48,151744.0,75.8261,76.2447,75.7962,76.2148,151744.0
2024-04-22 12:00:00,76.51,76.87,76.46,76.56,185709.0,76.2447,76.6034,76.1948,76.2945,185709.0
2024-04-22 12:30:00,76.56,76.71,76.36,76.7,210363.0,76.2945,76.444,76.0952,76.434,210363.0
2024-04-22 13:00:00,76.68,77.31,76.65,77.31,154652.0,76.4141,77.0419,76.3842,77.0419,154652.0
2024-04-22 13:30:00,77.31,77.93,77.3,77.8,199559.0,77.0419,77.6597,77.0319,77.5302,199559.0
2024-04-22 14:00:00,77.8,78.14,77.68,78.06,151762.0,77.5302,77.869,77.4106,77.7893,151762.0
2024-04-22 14:30:00,78.07,78.24,77.65,77.91,195540.0,77.7992,77.9687,77.3807,77.6398,195540.0
2024-04-22 15:00:00,77.9,77.97,77.61,77.73,158350.0,77.6298,77.6996,77.3408,77.4604,158350.0
2024-04-22 15:30:00,77.71,77.76,77.18,77.39,426230.0,77.4405,77.4903,76.9123,77.1216,426230.0
2024-04-23 09:30:00,78.09,78.95,77.96,78.74,639165.0,77.8192,78.6762,77.6896,78.4669,639165.0
2024-04-23 10:00:00,78.73,79.35,78.51,79.31,233111.0,78.457,79.0748,78.2377,79.0349,233111.0
2024-04-23 10:30:00,79.34,79.61,79.18,79.54,370541.0,79.0648,79.3339,78.9054,79.2641,370541.0
2024-04-23 11:00:00,79.55,79.66,79.11,79.52,177852.0,79.2741,79.3837,78.8356,79.2442,177852.0
2024-04-23 11:30:00,79.51,79.61,79.26,79.28,100790.0,79.2342,79.3339,78.9851,79.005,100790.0
2024-04-23 12:00:00,79.29,79.73,79.29,79.66,86800.0,79.015,79.4535,79.015,79.3837,86800.0
2024-04-23 12:30:00,79.67,79.73,79.43,79.57,107415.0,79.3937,79.4535,79.1545,79.294,107415.0
2024-04-23 13:00:00,79.55,79.73,79.38,79.61,87913.0,79.2741,79.4535,79.1047,79.3339,87913.0
2024-04-23 13:30:00,79.61,79.97,79.52,79.93,94370.0,79.3339,79.6927,79.2442,79.6528,94370.0
2024-04-23 14:00:00,79.93,80.07,79.81,80.06,88813.0,79.6528,79.7923,79.5332,79.7823,88813.0
2024-04-23 14:30:00,80.05,80.11,79.86,80.03,77882.0,79.7724,79.8322,79.583,79.7524,77882.0
2024-04-23 15:00:00,80.02,80.05,79.72,79.85,125104.0,79.7425,79.7724,79.4435,79.5731,125104.0
2024-04-23 15:30:00,79.83,79.93,79.56,79.71,340249.0,79.5531,79.6528,79.2841,79.4336,340249.0
2024-04-24 09:30:00,80.83,81.4,80.66,80.83,533625.0,80.5497,81.1177,80.3803,80.5497,533625.0
2024-04-24 10:00:00,80.88,81.23,80.65,80.78,199131.0,80.5995,80.9483,80.3703,80.4998,199131.0
2024-04-24 10:30:00,80.85,80.91,80.35,80.46,144543.0,80.5696,80.6294,80.0713,80.181,144543.0
2024-04-24 11:00:00,80.49,80.54,79.95,80.15,201098.0,80.2108,80.2607,79.6727,79.872,201098.0
2024-04-24 11:30:00,80.17,80.37,79.66,79.69,167171.0,79.892,80.0913,79.3837,79.4136,167171.0
2024-04-24 12:00:00,79.71,79.91,79.47,79.71,153907.0,79.4336,79.6329,79.1944,79.4336,153907.0
2024-04-24 12:30:00,79.7,79.85,79.35,79.84,129534.0,79.4236,79.5731,79.0748,79.5631,129534.0
2024-04-24 13:00:00,79.84,80.15,79.71,80.15,197825.0,79.5631,79.872,79.4336,79.872,197825.0
2024-04-24 13:30:00,80.12,80.58,80.12,80.51,93535.0,79.8421,80.3005,79.8421,80.2308,93535.0
2024-04-24 14:00:00,80.54,80.54,79.94,79.97,133724.0,80.2607,80.2607,79.6628,79.6927,133724.0
2024-04-24 14:30:00,79.95,80.04,79.73,79.76,123972.0,79.6727,79.7624,79.4535,79.4834,123972.0
2024-04-24 15:00:00,79.75,80.38,79.7,80.26,106697.0,79.4734,80.1012,79.4236,79.9816,106697.0
2024-04-24 15:30:00,80.26,80.42,80.19,80.2,221799.0,79.9816,80.1411,79.9119,79.9219,221799.0
2024-04-25 09:30:00,77.41,77.66,77.0,77.43,886635.0,77.1415,77.3907,76.733,77.1615,886635.0
2024-04-25 10:00:00,77.42,78.26,77.21,78.14,378513.0,77.1515,77.9886,76.9422,77.869,378513.0
2024-04-25 10:30:00,78.15,78.18,77.33,77.44,197615.0,77.879,77.9089,77.0618,77.1714,197615.0
2024-04-25 11:00:00,77.42,77.93,77.4,77.91,164014.0,77.1515,77.6597,77.1316,77.6398,164014.0
2024-04-25 11:30:00,77.91,78.02,77.48,78.02,152590.0,77.6398,77.7494,77.2113,77.7494,152590.0
2024-04-25 12:00:00,77.96,78.42,77.83,78.38,77207.0,77.6896,78.148,77.5601,78.1082,77207.0
2024-04-25 12:30:00,78.33,78.82,78.25,78.74,98066.0,78.0583,78.5466,77.9786,78.4669,98066.0
2024-04-25 13:00:00,78.73,78.92,78.44,78.74,109233.0,78.457,78.6463,78.168,78.4669,109233.0
2024-04-25 13:30:00,78.7,79.48,78.67,79.36,252643.0,78.4271,79.2044,78.3972,79.0848,252643.0
2024-04-25 14:00:00,79.39,79.51,78.87,78.87,166123.0,79.1147,79.2342,78.5965,78.5965,166123.0
2024-04-25 14:30:00,78.86,79.17,78.7,78.98,94685.0,78.5865,78.8954,78.4271,78.7061,94685.0
2024-04-25 15:00:00,79.0,79.7,78.98,79.67,165453.0,78.726,79.4236,78.7061,79.3937,165453.0
2024-04-25 15:30:00,79.65,79.65,79.07,79.35,288221.0,79.3738,79.3738,78.7958,79.0748,288221.0
2024-04-26 09:30:00,80.54,81.5,80.3,81.37,620118.0,80.2607,81.2173,80.0215,81.0878,620118.0
2024-04-26 10:00:00,81.42,81.84,81.23,81.44,251945.0,81.1376,81.5562,80.9483,81.1576,251945.0
2024-04-26 10:30:00,81.47,82.02,81.31,81.94,195963.0,81.1875,81.7355,81.028,81.6558,195963.0
2024-04-26 11:00:00,81.98,82.25,81.63,81.81,137094.0,81.6957,81.9647,81.3469,81.5263,137094.0
2024-04-26 11:30:00,81.87,82.16,81.71,81.91,253508.0,81.5861,81.8751,81.4266,81.6259,253508.0
2024-04-26 12:00:00,81.88,81.95,81.73,81.89,42316.0,81.596,81.6658,81.4465,81.606,42316.0
2024-04-26 12:30:00,81.91,82.21,81.82,82.21,57037.0,81.6259,81.9249,81.5362,81.9249,57037.0
2024-04-26 13:00:00,82.24,82.36,82.13,82.3,76586.0,81.9548,82.0744,81.8452,82.0146,76586.0
2024-04-26 13:30:00,82.25,82.39,82.06,82.17,33853.0,81.9647,82.1043,81.7754,81.885,33853.0
2024-04-26 14:00:00,82.18,82.19,81.87,81.92,54352.0,81.895,81.905,81.5861,81.6359,54352.0
2024-04-26 14:30:00,81.91,82.09,81.81,82.09,89277.0,81.6259,81.8053,81.5263,81.8053,89277.0
2024-04-26 15:00:00,82.08,82.28,81.97,82.25,128656.0,81.7953,81.9946,81.6857,81.9647,128656.0
2024-04-26 15:30:00,82.27,82.28,81.82,81.84,349425.0,81.9847,81.9946,81.5362,81.5562,349425.0
2024-04-29 09:30:00,82.6,82.84,81.76,82.09,452608.0,82.3135,82.5527,81.4764,81.8053,452608.0
2024-04-29 10:00:00,82.09,82.46,82.07,82.35,200313.0,81.8053,82.174,81.7854,82.0644,200313.0
2024-04-29 10:30:00,82.35,82.53,82.16,82.27,142832.0,82.0644,82.2438,81.8751,81.9847,142832.0
2024-04-29 11:00:00,82.26,82.3,82.05,82.18,51301.0,81.9747,82.0146,81.7654,81.895,51301.0
2024-04-29 11:30:00,82.17,82.31,81.9,82.29,145105.0,81.885,82.0245,81.616,82.0046,145105.0
2024-04-29 12:00:00,82.29,82.43,82.24,82.41,189495.0,82.0046,82.1441,81.9548,82.1242,189495.0
2024-04-29 12:30:00,82.48,82.51,82.26,82.35,46459.0,82.1939,82.2238,81.9747,82.0644,46459.0
2024-04-29 13:00:00,82.37,82.63,82.18,82.63,127980.0,82.0843,82.3434,81.895,82.3434,127980.0
2024-04-29 13:30:00,82.64,82.68,82.52,82.56,163867.0,82.3534,82.3933,82.2338,82.2737,163867.0
2024-04-29 14:00:00,82.54,82.54,82.27,82.27,52643.0,82.2537,82.2537,81.9847,81.9847,52643.0
2024-04-29 14:30:00,82.22,82.32,81.89,82.3,72615.0,81.9348,82.0345,81.606,82.0146,72615.0
2024-04-29 15:00:00,82.28,82.28,81.41,81.94,218917.0,81.9946,81.9946,81.1277,81.6558,218917.0
2024-04-29 15:30:00,81.93,82.47,81.89,82.45,152473.0,81.6459,82.184,81.606,82.1641,152473.0
2024-04-30 09:30:00,81.81,82.28,81.72,82.13,254482.0,81.5263,81.9946,81.4366,81.8452,254482.0
2024-04-30 10:00:00,82.19,82.35,81.74,81.74,100234.0,81.905,82.0644,81.4565,81.4565,100234.0
2024-04-30 10:30:00,81.71,82.2,81.67,81.84,75661.0,81.4266,81.9149,81.3868,81.5562,75661.0
2024-04-30 11:00:00,81.84,81.86,81.07,81.22,150695.0,81.5562,81.5761,80.7888,80.9383,150695.0
2024-04-30 11:30:00,81.25,81.25,80.88,81.16,102323.0,80.9682,80.9682,80.5995,80.8785,102323.0
2024-04-30 12:00:00,81.18,81.27,80.97,81.16,64659.0,80.8985,80.9881,80.6892,80.8785,64659.0
2024-04-30 12:30:00,81.13,81.13,80.45,80.66,184123.0,80.8486,80.8486,80.171,80.3803,184123.0
2024-04-30 13:00:00,80.63,80.77,80.36,80.56,127573.0,80.3504,80.4899,80.0813,80.2806,127573.0
2024-04-30 13:30:00,80.56,80.92,80.51,80.86,62843.0,80.2806,80.6394,80.2308,80.5796,62843.0
2024-04-30 14:00:00,80.84,80.99,80.48,80.5,62084.0,80.5596,80.7091,80.2009,80.2208,62084.0
2024-04-30 14:30:00,80.5,80.78,80.31,80.43,66639.0,80.2208,80.4998,80.0315,80.1511,66639.0
2024-04-30 15:00:00,80.4,80.61,80.22,80.49,304719.0,80.1212,80.3304,79.9418,80.2108,304719.0
2024-04-30 15:30:00,80.5,80.65,79.32,79.32,487332.0,80.2208,80.3703,79.0449,79.0449,487332.0
2024-05-01 09:30:00,78.75,78.9,78.37,78.56,531636.0,78.4769,78.6264,78.0982,78.2875,531636.0
2024-05-01 10:00:00,78.65,78.67,78.09,78.49,213353.0,78.3772,78.3972,77.8192,78.2178,213353.0
2024-05-01 10:30:00,78.48,78.81,78.4,78.65,100205.0,78.2078,78.5367,78.1281,78.3772,100205.0
2024-05-01 11:00:00,78.65,78.69,77.98,78.32,131558.0,78.3772,78.4171,77.7096,78.0484,131558.0
2024-05-01 11:30:00,78.32,78.58,78.05,78.05,158271.0,78.0484,78.3075,77.7793,77.7793,158271.0
2024-05-01 12:00:00,78.02,78.45,77.86,78.42,121250.0,77.7494,78.1779,77.59,78.148,121250.0
2024-05-01 12:30:00,78.41,78.41,78.06,78.15,88090.0,78.1381,78.1381,77.7893,77.879,88090.0
2024-05-01 13:00:00,78.16,78.32,77.98,78.3,49831.0,77.8889,78.0484,77.7096,78.0284,49831.0
2024-05-01 13:30:00,78.31,78.52,78.24,78.47,89774.0,78.0384,78.2477,77.9687,78.1979,89774.0
2024-05-01 14:00:00,78.48,79.34,78.4,79.31,370927.0,78.2078,79.0648,78.1281,79.0349,370927.0
2024-05-01 14:30:00,79.3,81.02,78.46,81.02,1140401.0,79.025,80.739,78.1879,80.739,1140401.0
2024-05-01 15:00:00,81.04,81.39,80.35,80.71,701864.0,80.7589,81.1077,80.0713,80.4301,701864.0
2024-05-01 15:30:00,80.72,80.72,78.09,78.15,1325799.0,80.4401,80.4401,77.8192,77.879,1325799.0
2024-05-02 09:30:00,79.52,79.69,78.65,78.78,591256.0,79.2442,79.4136,78.3772,78.5068,591256.0
2024-05-02 10:00:00,78.79,78.9,77.79,78.77,319103.0,78.5167,78.6264,77.5202,78.4968,319103.0
2024-05-02 10:30:00,78.79,79.15,78.31,79.05,159377.0,78.5167,78.8755,78.0384,78.7758,159377.0
2024-05-02 11:00:00,79.06,79.35,78.93,78.98,126268.0,78.7858,79.0748,78.6563,78.7061,126268.0
2024-05-02 11:30:00,78.99,79.42,78.7,79.35,80616.0,78.7161,79.1446,78.4271,79.0748,80616.0
2024-05-02 12:00:00,79.34,79.35,78.88,79.14,41320.0,79.0648,79.0748,78.6064,78.8655,41320.0
2024-05-02 12:30:00,79.14,79.15,78.76,79.08,79680.0,78.8655,78.8755,78.4868,78.8057,79680.0
2024-05-02 13:00:00,79.1,79.75,79.1,79.73,121672.0,78.8257,79.4734,78.8257,79.4535,121672.0
2024-05-02 13:30:00,79.74,79.81,79.49,79.64,83053.0,79.4635,79.5332,79.2143,79.3638,83053.0
2024-05-02 14:00:00,79.66,80.01,79.62,79.94,178287.0,79.3837,79.7325,79.3439,79.6628,178287.0
2024-05-02 14:30:00,79.96,80.33,79.92,80.27,185290.0,79.6827,80.0514,79.6428,79.9916,185290.0
2024-05-02 15:00:00,80.28,80.45,80.07,80.34,107415.0,80.0016,80.171,79.7923,80.0614,107415.0
2024-05-02 15:30:00,80.31,80.34,79.81,80.15,185121.0,80.0315,80.0614,79.5332,79.872,185121.0
2024-05-03 09:30:00,82.95,83.49,82.6,83.28,524685.0,82.6623,83.2004,82.3135,82.9912,524685.0
2024-05-03 10:00:00,83.34,83.74,82.34,82.79,445209.0,83.051,83.4496,82.0544,82.5029,445209.0
2024-05-03 10:30:00,82.81,83.19,82.51,82.64,264341.0,82.5228,82.9015,82.2238,82.3534,264341.0
2024-05-03 11:00:00,82.69,82.86,82.37,82.82,123854.0,82.4032,82.5726,82.0843,82.5328,123854.0
2024-05-03 11:30:00,82.83,83.34,82.82,83.19,120548.0,82.5427,83.051,82.5328,82.9015,120548.0
2024-05-03 12:00:00,83.19,83.29,83.1,83.2,130862.0,82.9015,83.0011,82.8118,82.9115,130862.0
2024-05-03 12:30:00,83.24,83.37,82.97,83.06,73561.0,82.9513,83.0809,82.6822,82.7719,73561.0
2024-05-03 13:00:00,83.08,83.34,83.03,83.2,45242.0,82.7919,83.051,82.742,82.9115,45242.0
2024-05-03 13:30:00,83.22,83.3,83.02,83.18,42846.0,82.9314,83.0111,82.7321,82.8915,42846.0
2024-05-03 14:00:00,83.19,83.51,83.19,83.47,56304.0,82.9015,83.2204,82.9015,83.1805,56304.0
2024-05-03 14:30:00,83.45,83.56,83.32,83.4,54972.0,83.1606,83.2702,83.031,83.1108,54972.0
2024-05-03 15:00:00,83.35,83.52,83.3,83.46,77679.0,83.0609,83.2303,83.0111,83.1705,77679.0
2024-05-03 15:30:00,83.45,83.45,83.21,83.32,287021.0,83.1606,83.1606,82.9214,83.031,287021.0
2024-05-06 09:30:00,84.02,84.31,83.72,84.3,402016.0,83.7286,84.0176,83.4296,84.0076,402016.0
2024-05-06 10:00:00,84.34,84.4,84.07,84.19,200572.0,84.0475,84.1073,83.7784,83.898,200572.0
2024-05-06 10:30:00,84.2,84.34,84.15,84.22,173702.0,83.908,84.0475,83.8582,83.9279,173702.0
2024-05-06 11:00:00,84.23,84.27,84.06,84.22,66116.0,83.9379,83.9777,83.7685,83.9279,66116.0
2024-05-06 11:30:00,84.24,84.45,84.22,84.36,53084.0,83.9478,84.1571,83.9279,84.0674,53084.0
2024-05-06 12:00:00,84.3,84.31,83.97,84.15,94905.0,84.0076,84.0176,83.6788,83.8582,94905.0
2024-05-06 12:30:00,84.17,84.41,84.13,84.4,87593.0,83.8781,84.1173,83.8382,84.1073,87593.0
2024-05-06 13:00:00,84.43,84.48,84.2,84.35,57052.0,84.1372,84.187,83.908,84.0575,57052.0
2024-05-06 13:30:00,84.36,84.54,84.33,84.54,26258.0,84.0674,84.2468,84.0375,84.2468,26258.0
2024-05-06 14:00:00,84.52,84.77,84.48,84.69,86177.0,84.2269,84.476,84.187,84.3963,86177.0
2024-05-06 14:30:00,84.7,84.74,84.56,84.68,63182.0,84.4062,84.4461,84.2667,84.3863,63182.0
2024-05-06 15:00:00,84.68,84.7,84.55,84.64,98213.0,84.3863,84.4062,84.2568,84.3465,98213.0
2024-05-06 15:30:00,84.6,85.16,84.55,85.16,257954.0,84.3066,84.8647,84.2568,84.8647,257954.0
2024-05-07 09:30:00,85.3,85.52,85.08,85.12,364695.0,85.0042,85.2234,84.7849,84.8248,364695.0
2024-05-07 10:00:00,85.13,85.4,85.04,85.1,160057.0,84.8348,85.1038,84.7451,84.8049,160057.0
2024-05-07 10:30:00,85.07,85.66,85.06,85.65,87281.0,84.775,85.3629,84.765,85.353,87281.0
2024-05-07 11:00:00,85.67,85.76,85.58,85.64,150332.0,85.3729,85.4626,85.2832,85.343,150332.0
2024-05-07 11:30:00,85.61,85.74,85.52,85.66,68056.0,85.3131,85.4426,85.2234,85.3629,68056.0
2024-05-07 12:00:00,85.68,85.77,85.65,85.72,31956.0,85.3828,85.4725,85.353,85.4227,31956.0
2024-05-07 12:30:00,85.69,85.73,85.46,85.55,95569.0,85.3928,85.4327,85.1636,85.2533,95569.0
2024-05-07 13:00:00,85.6,85.73,85.52,85.7,37897.0,85.3031,85.4327,85.2234,85.4028,37897.0
2024-05-07 13:30:00,85.69,85.79,85.05,85.12,92002.0,85.3928,85.4925,84.755,84.8248,92002.0
2024-05-07 14:00:00,85.15,85.3,84.96,85.06,82185.0,84.8547,85.0042,84.6653,84.765,82185.0
2024-05-07 14:30:00,85.04,85.14,84.88,85.12,73768.0,84.7451,84.8447,84.5856,84.8248,73768.0
2024-05-07 15:00:00,85.13,85.25,85.01,85.17,42742.0,84.8348,84.9543,84.7152,84.8746,42742.0
2024-05-07 15:30:00,85.18,85.37,85.07,85.12,315498.0,84.8846,85.0739,84.775,84.8248,315498.0
2024-05-08 09:30:00,84.12,84.94,84.08,84.91,199731.0,83.8283,84.6454,83.7884,84.6155,199731.0
2024-05-08 10:00:00,84.89,85.28,84.77,85.24,103561.0,84.5956,84.9842,84.476,84.9444,103561.0
2024-05-08 10:30:00,85.23,85.59,85.14,85.36,111063.0,84.9344,85.2932,84.8447,85.064,111063.0
2024-05-08 11:00:00,85.38,85.5,84.93,85.08,67291.0,85.0839,85.2035,84.6355,84.7849,67291.0
2024-05-08 11:30:00,85.03,85.11,84.88,84.95,48891.0,84.7351,84.8148,84.5856,84.6554,48891.0
2024-05-08 12:00:00,84.96,85.11,84.9,85.02,27681.0,84.6653,84.8148,84.6056,84.7251,27681.0
2024-05-08 12:30:00,85.01,85.03,84.78,84.9,50141.0,84.7152,84.7351,84.486,84.6056,50141.0
2024-05-08 13:00:00,84.9,85.01,84.64,84.69,73622.0,84.6056,84.7152,84.3465,84.3963,73622.0
2024-05-08 13:30:00,84.66,85.0,84.65,85.0,45563.0,84.3664,84.7052,84.3564,84.7052,45563.0
2024-05-08 14:00:00,85.0,85.12,84.95,85.06,39853.0,84.7052,84.8248,84.6554,84.765,39853.0
2024-05-08 14:30:00,85.06,85.13,84.9,84.95,62685.0,84.765,84.8348,84.6056,84.6554,62685.0
2024-05-08 15:00:00,84.93,85.08,84.78,85.04,56884.0,84.6355,84.7849,84.486,84.7451,56884.0
2024-05-08 15:30:00,85.04,85.19,85.01,85.04,122340.0,84.7451,84.8945,84.7152,84.7451,122340.0
2024-05-09 09:30:00,85.1,85.26,84.4,84.82,155680.0,84.8049,84.9643,84.1073,84.5258,155680.0
2024-05-09 10:00:00,84.82,85.06,84.58,84.76,118694.0,84.5258,84.765,84.2867,84.466,118694.0
2024-05-09 10:30:00,84.8,85.42,84.8,85.32,123347.0,84.5059,85.1238,84.5059,85.0241,123347.0
2024-05-09 11:00:00,85.35,85.51,85.34,85.49,58325.0,85.054,85.2134,85.044,85.1935,58325.0
2024-05-09 11:30:00,85.52,85.53,84.98,85.05,74305.0,85.2234,85.2334,84.6853,84.755,74305.0
2024-05-09 12:00:00,85.0,85.25,84.96,85.22,56480.0,84.7052,84.9543,84.6653,84.9244,56480.0
2024-05-09 12:30:00,85.18,85.42,85.05,85.36,34872.0,84.8846,85.1238,84.755,85.064,34872.0
2024-05-09 13:00:00,85.33,85.52,85.13,85.42,88823.0,85.0341,85.2234,84.8348,85.1238,88823.0
2024-05-09 13:30:00,85.41,85.43,85.28,85.29,23340.0,85.1138,85.1337,84.9842,84.9942,23340.0
2024-05-09 14:00:00,85.25,85.38,85.15,85.37,17350.0,84.9543,85.0839,84.8547,85.0739,17350.0
2024-05-09 14:30:00,85.37,85.59,85.35,85.52,42931.0,85.0739,85.2932,85.054,85.2234,42931.0
2024-05-09 15:00:00,85.51,85.52,85.28,85.3,136784.0,85.2134,85.2234,84.9842,85.0042,136784.0
2024-05-09 15:30:00,85.28,85.42,85.2,85.36,147673.0,84.9842,85.1238,84.9045,85.064,147673.0
2024-05-10 09:30:00,85.94,86.62,85.78,86.42,305922.0,85.6419,86.3196,85.4825,86.1203,305922.0
2024-05-10 10:00:00,86.42,86.44,85.49,85.55,320963.0,86.1203,86.1402,85.1935,85.2533,320963.0
2024-05-10 10:30:00,85.56,85.77,85.15,85.43,149023.0,85.2633,85.4725,84.8547,85.1337,149023.0
2024-05-10 11:00:00,85.42,85.61,85.35,85.61,83211.0,85.1238,85.3131,85.054,85.3131,83211.0
2024-05-10 11:30:00,85.6,85.65,85.2,85.59,66976.0,85.3031,85.353,84.9045,85.2932,66976.0
2024-05-10 12:00:00,85.57,85.63,85.33,85.57,68567.0,85.2732,85.333,85.0341,85.2732,68567.0
2024-05-10 12:30:00,85.57,85.72,85.45,85.65,39979.0,85.2732,85.4227,85.1536,85.353,39979.0
2024-05-10 13:00:00,85.64,85.65,85.43,85.48,44984.0,85.343,85.353,85.1337,85.1835,44984.0
2024-05-10 13:30:00,85.5,85.75,85.33,85.73,64517.0,85.2035,85.4526,85.0341,85.4327,64517.0
2024-05-10 14:00:00,85.73,85.82,85.6,85.73,47593.0,85.4327,85.5224,85.3031,85.4327,47593.0
2024-05-10 14:30:00,85.7,85.77,85.52,85.73,32770.0,85.4028,85.4725,85.2234,85.4327,32770.0
2024-05-10 15:00:00,85.78,85.86,85.64,85.8,641150.0,85.4825,85.5622,85.343,85.5024,641150.0
2024-05-10 15:30:00,85.82,85.9,85.67,85.74,180403.0,85.5224,85.6021,85.3729,85.4426,180403.0
2024-05-13 09:30:00,86.48,86.52,85.73,86.1,284510.0,86.1801,86.2199,85.4327,85.8014,284510.0
2024-05-13 10:00:00,86.06,86.28,86.02,86.25,69048.0,85.7615,85.9808,85.7217,85.9509,69048.0
2024-05-13 10:30:00,86.2,86.22,85.98,86.13,158959.0,85.901,85.921,85.6818,85.8313,158959.0
2024-05-13 11:00:00,86.11,86.25,85.94,85.99,56510.0,85.8114,85.9509,85.6419,85.6918,56510.0
2024-05-13 11:30:00,85.98,86.15,85.81,86.13,61228.0,85.6818,85.8512,85.5124,85.8313,61228.0
2024-05-13 12:00:00,86.13,86.23,86.13,86.2,37565.0,85.8313,85.9309,85.8313,85.901,37565.0
2024-05-13 12:30:00,86.2,86.26,86.14,86.17,47048.0,85.901,85.9608,85.8413,85.8712,47048.0
2024-05-13 13:00:00,86.12,86.13,85.58,86.12,84934.0,85.8213,85.8313,85.2832,85.8213,84934.0
2024-05-13 13:30:00,86.12,86.12,85.91,86.05,31043.0,85.8213,85.8213,85.6121,85.7516,31043.0
2024-05-13 14:00:00,86.02,86.07,85.91,86.02,32040.0,85.7217,85.7715,85.6121,85.7217,32040.0
2024-05-13 14:30:00,86.0,86.07,85.94,86.06,51259.0,85.7017,85.7715,85.6419,85.7615,51259.0
2024-05-13 15:00:00,86.06,86.14,85.95,86.08,46377.0,85.7615,85.8413,85.6519,85.7815,46377.0
2024-05-13 15:30:00,86.07,86.18,86.03,86.14,126803.0,85.7715,85.8811,85.7316,85.8413,126803.0
2024-05-14 09:30:00,85.92,86.42,85.87,86.09,253477.0,85.622,86.1203,85.5722,85.7914,253477.0
2024-05-14 10:00:00,86.08,86.84,85.98,86.79,238498.0,85.7815,86.5388,85.6818,86.489,238498.0
2024-05-14 10:30:00,86.79,86.84,86.04,86.49,141311.0,86.489,86.5388,85.7416,86.19,141311.0
2024-05-14 11:00:00,86.52,86.8,86.49,86.72,77069.0,86.2199,86.499,86.19,86.4192,77069.0
2024-05-14 11:30:00,86.72,86.72,86.26,86.39,60193.0,86.4192,86.4192,85.9608,86.0904,60193.0
2024-05-14 12:00:00,86.39,86.48,86.25,86.28,36709.0,86.0904,86.1801,85.9509,85.9808,36709.0
2024-05-14 12:30:00,86.26,86.35,86.18,86.33,37536.0,85.9608,86.0505,85.8811,86.0306,37536.0
2024-05-14 13:00:00,86.36,86.4,86.18,86.38,38552.0,86.0605,86.1004,85.8811,86.0804,38552.0
2024-05-14 13:30:00,86.4,86.55,86.38,86.49,447770.0,86.1004,86.2498,86.0804,86.19,447770.0
2024-05-14 14:00:00,86.47,86.99,86.46,86.91,125050.0,86.1701,86.6883,86.1601,86.6086,125050.0
2024-05-14 14:30:00,86.89,87.27,86.85,87.21,81707.0,86.5887,86.9673,86.5488,86.9075,81707.0
2024-05-14 15:00:00,87.21,87.41,87.11,87.31,62871.0,86.9075,87.1068,86.8079,87.0072,62871.0
2024-05-14 15:30:00,87.29,87.43,87.23,87.24,444933.0,86.9873,87.1268,86.9275,86.9374,444933.0
2024-05-15 09:30:00,88.2,88.37,87.59,87.93,600221.0,87.8941,88.0635,87.2862,87.625,600221.0
2024-05-15 10:00:00,87.93,88.48,87.93,88.37,347525.0,87.625,88.1731,87.625,88.0635,347525.0
2024-05-15 10:30:00,88.39,88.77,88.35,88.73,145073.0,88.0835,88.4621,88.0436,88.4223,145073.0
2024-05-15 11:00:00,88.77,89.04,88.76,88.99,131797.0,88.4621,88.7312,88.4522,88.6814,131797.0
2024-05-15 11:30:00,89.0,89.07,88.92,88.98,105510.0,88.6913,88.7611,88.6116,88.6714,105510.0
2024-05-15 12:00:00,88.97,89.14,88.82,89.13,109125.0,88.6614,88.8308,88.512,88.8209,109125.0
2024-05-15 12:30:00,89.15,89.32,89.12,89.31,101178.0,88.8408,89.0102,88.8109,89.0003,101178.0
2024-05-15 13:00:00,89.34,89.55,89.3,89.54,195463.0,89.0302,89.2394,88.9903,89.2295,195463.0
2024-05-15 13:30:00,89.55,89.81,89.5,89.79,94546.0,89.2394,89.4985,89.1896,89.4786,94546.0
2024-05-15 14:00:00,89.79,89.98,89.76,89.83,140975.0,89.4786,89.6679,89.4487,89.5185,140975.0
2024-05-15 14:30:00,89.84,89.89,89.7,89.82,115231.0,89.5284,89.5782,89.3889,89.5085,115231.0
2024-05-15 15:00:00,89.82,90.02,89.77,89.92,130167.0,89.5085,89.7078,89.4587,89.6081,130167.0
2024-05-15 15:30:00,89.89,89.98,89.76,89.92,436234.0,89.5782,89.6679,89.4487,89.6081,436234.0
2024-05-16 09:30:00,89.81,90.16,89.74,90.09,293932.0,89.4985,89.8473,89.4288,89.7776,293932.0
2024-05-16 10:00:00,90.1,90.22,89.75,90.18,186102.0,89.7875,89.9071,89.4387,89.8672,186102.0
2024-05-16 10:30:00,90.18,90.49,90.11,90.47,197470.0,89.8672,90.1762,89.7975,90.1562,197470.0
2024-05-16 11:00:00,90.5,90.59,90.25,90.44,140347.0,90.1861,90.2758,89.937,90.1263,140347.0
2024-05-16 11:30:00,90.46,90.54,90.28,90.42,82491.0,90.1463,90.226,89.9669,90.1064,82491.0
2024-05-16 12:00:00,90.41,90.41,90.13,90.25,116003.0,90.0964,90.0964,89.8174,89.937,116003.0
2024-05-16 12:30:00,90.25,90.35,90.09,90.34,85831.0,89.937,90.0367,89.7776,90.0267,85831.0
2024-05-16 13:00:00,90.35,90.41,89.75,89.9,181998.0,90.0367,90.0964,89.4387,89.5882,181998.0
2024-05-16 13:30:00,89.9,90.13,89.85,90.11,126724.0,89.5882,89.8174,89.5384,89.7975,126724.0
2024-05-16 14:00:00,90.12,90.12,89.64,89.79,142930.0,89.8075,89.8075,89.3291,89.4786,142930.0
2024-05-16 14:30:00,89.78,90.01,89.78,89.95,71984.0,89.4686,89.6978,89.4686,89.638,71984.0
2024-05-16 15:00:00,89.94,90.03,89.88,89.91,49433.0,89.6281,89.7178,89.5683,89.5982,49433.0
2024-05-16 15:30:00,89.89,89.89,89.45,89.54,185162.0,89.5782,89.5782,89.1398,89.2295,185162.0
2024-05-17 09:30:00,89.55,89.7,89.25,89.43,277770.0,89.2394,89.3889,88.9405,89.1198,277770.0
2024-05-17 10:00:00,89.43,89.67,89.28,89.67,158843.0,89.1198,89.359,88.9704,89.359,158843.0
2024-05-17 10:30:00,89.7,89.79,89.62,89.69,83822.0,89.3889,89.4786,89.3092,89.3789,83822.0
2024-05-17 11:00:00,89.7,89.7,89.34,89.59,81699.0,89.3889,89.3889,89.0302,89.2793,81699.0
2024-05-17 11:30:00,89.58,89.59,89.28,89.58,61943.0,89.2693,89.2793,88.9704,89.2693,61943.0
2024-05-17 12:00:00,89.59,89.63,89.38,89.45,47154.0,89.2793,89.3192,89.07,89.1398,47154.0
2024-05-17 12:30:00,89.44,89.5,89.14,89.44,54494.0,89.1298,89.1896,88.8308,89.1298,54494.0
2024-05-17 13:00:00,89.42,89.44,89.19,89.28,39278.0,89.1099,89.1298,88.8807,88.9704,39278.0
2024-05-17 13:30:00,89.29,89.34,89.16,89.21,44617.0,88.9803,89.0302,88.8508,88.9006,44617.0
2024-05-17 14:00:00,89.22,89.22,88.54,88.8,80720.0,88.9106,88.9106,88.2329,88.492,80720.0
2024-05-17 14:30:00,88.78,89.26,88.77,89.24,42877.0,88.4721,88.9504,88.4621,88.9305,42877.0
2024-05-17 15:00:00,89.24,89.45,89.15,89.36,431786.0,88.9305,89.1398,88.8408,89.0501,431786.0
2024-05-17 15:30:00,89.34,89.46,89.22,89.45,392017.0,89.0302,89.1497,88.9106,89.1398,392017.0
2024-05-20 09:30:00,89.49,90.53,89.42,90.49,290089.0,89.1796,90.216,89.1099,90.1762,290089.0
2024-05-20 10:00:00,90.5,90.57,90.33,90.51,94653.0,90.1861,90.2559,90.0167,90.1961,94653.0
2024-05-20 10:30:00,90.53,90.69,90.36,90.44,97191.0,90.216,90.3755,90.0466,90.1263,97191.0
2024-05-20 11:00:00,90.42,90.54,90.3,90.52,42562.0,90.1064,90.226,89.9868,90.2061,42562.0
2024-05-20 11:30:00,90.53,90.61,90.34,90.41,266286.0,90.216,90.2958,90.0267,90.0964,266286.0
2024-05-20 12:00:00,90.47,90.56,90.42,90.46,34202.0,90.1562,90.2459,90.1064,90.1463,34202.0
2024-05-20 12:30:00,90.45,90.92,90.44,90.9,87261.0,90.1363,90.6047,90.1263,90.5847,87261.0
2024-05-20 13:00:00,90.89,90.91,90.43,90.48,75545.0,90.5748,90.5947,90.1164,90.1662,75545.0
2024-05-20 13:30:00,90.44,90.53,90.37,90.48,65825.0,90.1263,90.216,90.0566,90.1662,65825.0
2024-05-20 14:00:00,90.45,90.5,90.09,90.5,94468.0,90.1363,90.1861,89.7776,90.1861,94468.0
2024-05-20 14:30:00,90.51,90.66,90.5,90.52,85131.0,90.1961,90.3456,90.1861,90.2061,85131.0
2024-05-20 15:00:00,90.47,90.77,90.44,90.77,94569.0,90.1562,90.4552,90.1263,90.4552,94569.0
2024-05-20 15:30:00,90.78,90.81,90.42,90.64,212862.0,90.4652,90.4951,90.1064,90.3256,212862.0
2024-05-21 09:30:00,89.89,90.2,89.81,90.09,248460.0,89.5782,89.8872,89.4985,89.7776,248460.0
2024-05-21 10:00:00,90.1,90.32,90.06,90.32,56692.0,89.7875,90.0068,89.7477,90.0068,56692.0
2024-05-21 10:30:00,90.32,90.59,90.29,90.52,71803.0,90.0068,90.2758,89.9769,90.2061,71803.0
2024-05-21 11:00:00,90.55,90.63,90.47,90.54,30366.0,90.236,90.3157,90.1562,90.226,30366.0
2024-05-21 11:30:00,90.55,90.55,90.32,90.46,46090.0,90.236,90.236,90.0068,90.1463,46090.0
2024-05-21 12:00:00,90.44,90.71,90.41,90.62,49867.0,90.1263,90.3954,90.0964,90.3057,49867.0
2024-05-21 12:30:00,90.64,90.66,90.41,90.48,25144.0,90.3256,90.3456,90.0964,90.1662,25144.0
2024-05-21 13:00:00,90.47,90.57,90.35,90.56,68165.0,90.1562,90.2559,90.0367,90.2459,68165.0
2024-05-21 13:30:00,90.57,90.74,90.55,90.74,67391.0,90.2559,90.4253,90.236,90.4253,67391.0
2024-05-21 14:00:00,90.74,90.8,90.55,90.57,44314.0,90.4253,90.4851,90.236,90.2559,44314.0
2024-05-21 14:30:00,90.59,90.69,90.57,90.67,44674.0,90.2758,90.3755,90.2559,90.3555,44674.0
2024-05-21 15:00:00,90.68,90.84,90.65,90.73,64057.0,90.3655,90.525,90.3356,90.4153,64057.0
2024-05-21 15:30:00,90.72,91.06,90.72,90.98,140816.0,90.4054,90.7442,90.4054,90.6645,140816.0
2024-05-22 09:30:00,91.06,91.29,90.9,91.23,292918.0,90.7442,90.9734,90.5847,90.9136,292918.0
2024-05-22 10:00:00,91.24,91.3,91.02,91.16,104695.0,90.9236,90.9834,90.7043,90.8438,104695.0
2024-05-22 10:30:00,91.14,91.22,91.03,91.21,102374.0,90.8239,90.9036,90.7143,90.8937,102374.0
2024-05-22 11:00:00,91.21,91.37,91.15,91.32,39739.0,90.8937,91.0531,90.8339,91.0033,39739.0
2024-05-22 11:30:00,91.31,91.35,91.01,91.2,87504.0,90.9933,91.0332,90.6944,90.8837,87504.0
2024-05-22 12:00:00,91.18,91.32,91.15,91.19,45655.0,90.8638,91.0033,90.8339,90.8737,45655.0
2024-05-22 12:30:00,91.21,91.21,90.92,91.04,53928.0,90.8937,90.8937,90.6047,90.7243,53928.0
2024-05-22 13:00:00,91.07,91.23,91.04,91.18,36960.0,90.7542,90.9136,90.7243,90.8638,36960.0
2024-05-22 13:30:00,91.16,91.17,90.49,90.73,129171.0,90.8438,90.8538,90.1762,90.4153,129171.0
2024-05-22 14:00:00,90.68,90.69,89.94,89.95,288762.0,90.3655,90.3755,89.6281,89.638,288762.0
2024-05-22 14:30:00,89.94,90.35,89.88,90.32,87420.0,89.6281,90.0367,89.5683,90.0068,87420.0
2024-05-22 15:00:00,90.29,90.4,89.99,90.39,100783.0,89.9769,90.0865,89.6779,90.0765,100783.0
2024-05-22 15:30:00,90.42,90.92,90.18,90.91,323668.0,90.1064,90.6047,89.8672,90.5947,323668.0
2024-05-23 09:30:00,92.8,92.81,91.41,91.52,862029.0,92.4782,92.4881,91.093,91.2026,862029.0
2024-05-23 10:00:00,91.53,92.13,91.5,91.94,341102.0,91.2126,91.8105,91.1827,91.6211,341102.0
2024-05-23 10:30:00,91.95,92.15,91.06,91.11,242817.0,91.6311,91.8304,90.7442,90.794,242817.0
2024-05-23 11:00:00,91.11,91.98,91.08,91.95,179081.0,90.794,91.661,90.7641,91.6311,179081.0
2024-05-23 11:30:00,91.98,92.29,91.94,92.15,125904.0,91.661,91.9699,91.6211,91.8304,125904.0
2024-05-23 12:00:00,92.15,92.32,91.89,92.24,110351.0,91.8304,91.9998,91.5713,91.9201,110351.0
2024-05-23 12:30:00,92.26,92.26,91.47,91.47,98508.0,91.94,91.94,91.1528,91.1528,98508.0
2024-05-23 13:00:00,91.48,91.61,91.21,91.48,119126.0,91.1627,91.2923,90.8937,91.1627,119126.0
2024-05-23 13:30:00,91.48,91.48,90.19,90.23,288574.0,91.1627,91.1627,89.8772,89.9171,288574.0
2024-05-23 14:00:00,90.22,90.3,89.74,89.92,192216.0,89.9071,89.9868,89.4288,89.6081,192216.0
2024-05-23 14:30:00,89.85,90.06,89.38,89.43,184956.0,89.5384,89.7477,89.07,89.1198,184956.0
2024-05-23 15:00:00,89.44,89.72,89.32,89.65,89863.0,89.1298,89.4088,89.0102,89.3391,89863.0
2024-05-23 15:30:00,89.62,90.21,89.61,90.04,216179.0,89.3092,89.8971,89.2992,89.7277,216179.0
2024-05-24 09:30:00,90.67,90.91,90.4,90.57,189076.0,90.3555,90.5947,90.0865,90.2559,189076.0
2024-05-24 10:00:00,90.6,91.4,90.6,91.36,271053.0,90.2858,91.083,90.2858,91.0432,271053.0
2024-05-24 10:30:00,91.37,91.67,91.2,91.61,96353.0,91.0531,91.3521,90.8837,91.2923,96353.0
2024-05-24 11:00:00,91.65,92.17,91.61,92.0,235080.0,91.3321,91.8503,91.2923,91.6809,235080.0
2024-05-24 11:30:00,92.0,92.13,91.78,91.96,111653.0,91.6809,91.8105,91.4617,91.6411,111653.0
2024-05-24 12:00:00,91.96,92.13,91.9,92.05,35899.0,91.6411,91.8105,91.5813,91.7308,35899.0
2024-05-24 12:30:00,92.05,92.09,91.84,91.84,33888.0,91.7308,91.7706,91.5215,91.5215,33888.0
2024-05-24 13:00:00,91.89,92.04,91.74,91.94,70489.0,91.5713,91.7208,91.4218,91.6211,70489.0
2024-05-24 13:30:00,91.92,92.09,91.78,92.02,21176.0,91.6012,91.7706,91.4617,91.7009,21176.0
2024-05-24 14:00:00,92.04,92.23,91.95,91.98,426867.0,91.7208,91.9101,91.6311,91.661,426867.0
2024-05-24 14:30:00,91.99,92.0,91.71,91.71,389726.0,91.671,91.6809,91.3919,91.3919,389726.0
2024-05-24 15:00:00,91.7,91.7,91.38,91.63,58471.0,91.382,91.382,91.0631,91.3122,58471.0
2024-05-24 15:30:00,91.59,91.82,91.57,91.75,233732.0,91.2724,91.5016,91.2524,91.4318,233732.0
2024-05-28 09:30:00,92.2,92.35,91.41,91.65,331950.0,91.8802,92.0297,91.093,91.3321,331950.0
2024-05-28 10:00:00,91.64,92.0,91.45,91.96,112057.0,91.3222,91.6809,91.1328,91.6411,112057.0
2024-05-28 10:30:00,91.93,92.27,91.8,92.23,70056.0,91.6112,91.95,91.4816,91.9101,70056.0
2024-05-28 11:00:00,92.22,92.26,92.02,92.25,79156.0,91.9002,91.94,91.7009,91.9301,79156.0
2024-05-28 11:30:00,92.26,92.35,92.15,92.23,61621.0,91.94,92.0297,91.8304,91.9101,61621.0
2024-05-28 12:00:00,92.21,92.34,92.1,92.14,47778.0,91.8902,92.0198,91.7806,91.8204,47778.0
2024-05-28 12:30:00,92.14,92.42,92.11,92.23,71619.0,91.8204,92.0995,91.7905,91.9101,71619.0
2024-05-28 13:00:00,92.21,92.3,92.01,92.25,93755.0,91.8902,91.9799,91.6909,91.9301,93755.0
2024-05-28 13:30:00,92.19,92.42,91.93,92.03,56123.0,91.8703,92.0995,91.6112,91.7108,56123.0
2024-05-28 14:00:00,92.0,92.25,91.78,91.79,42805.0,91.6809,91.9301,91.4617,91.4717,42805.0
2024-05-28 14:30:00,91.76,91.76,91.22,91.68,88276.0,91.4418,91.4418,90.9036,91.362,88276.0
2024-05-28 15:00:00,91.67,92.04,91.64,91.78,123771.0,91.3521,91.7208,91.3222,91.4617,123771.0
2024-05-28 15:30:00,91.8,92.43,91.74,92.42,147537.0,91.4816,92.1094,91.4218,92.0995,147537.0
2024-05-29 09:30:00,90.67,91.52,90.66,91.33,308050.0,90.3555,91.2026,90.3456,91.0133,308050.0
2024-05-29 10:00:00,91.35,91.68,91.15,91.55,134017.0,91.0332,91.362,90.8339,91.2325,134017.0
2024-05-29 10:30:00,91.57,91.81,91.54,91.69,83120.0,91.2524,91.4916,91.2225,91.372,83120.0
2024-05-29 11:00:00,91.69,91.74,91.28,91.51,60495.0,91.372,91.4218,90.9634,91.1926,60495.0
2024-05-29 11:30:00,91.49,91.56,91.32,91.53,13456.0,91.1727,91.2425,91.0033,91.2126,13456.0
2024-05-29 12:00:00,91.51,91.58,91.25,91.56,39115.0,91.1926,91.2624,90.9335,91.2425,39115.0
2024-05-29 12:30:00,91.56,91.78,91.52,91.74,27056.0,91.2425,91.4617,91.2026,91.4218,27056.0
2024-05-29 13:00:00,91.73,91.75,91.36,91.54,100865.0,91.4119,91.4318,91.0432,91.2225,100865.0
2024-05-29 13:30:00,91.54,91.67,91.24,91.6,51229.0,91.2225,91.3521,90.9236,91.2823,51229.0
2024-05-29 14:00:00,91.55,91.66,91.43,91.44,14019.0,91.2325,91.3421,91.1129,91.1229,14019.0
2024-05-29 14:30:00,91.41,91.46,91.17,91.29,42909.0,91.093,91.1428,90.8538,90.9734,42909.0
2024-05-29 15:00:00,91.29,91.65,91.2,91.49,51553.0,90.9734,91.3321,90.8837,91.1727,51553.0
2024-05-29 15:30:00,91.47,91.58,90.89,91.13,559110.0,91.1528,91.2624,90.5748,90.8139,559110.0
2024-05-30 09:30:00,90.7,90.74,90.09,90.41,270449.0,90.3854,90.4253,89.7776,90.0964,270449.0
2024-05-30 10:00:00,90.47,90.58,89.92,90.31,153217.0,90.1562,90.2659,89.6081,89.9968,153217.0
2024-05-30 10:30:00,90.19,90.29,89.54,89.67,87610.0,89.8772,89.9769,89.2295,89.359,87610.0
2024-05-30 11:00:00,89.67,89.84,89.35,89.84,95997.0,89.359,89.5284,89.0401,89.5284,95997.0
2024-05-30 11:30:00,89.82,90.05,89.77,89.78,34780.0,89.5085,89.7377,89.4587,89.4686,34780.0
2024-05-30 12:00:00,89.78,90.12,89.78,89.93,20707.0,89.4686,89.8075,89.4686,89.6181,20707.0
2024-05-30 12:30:00,89.94,90.11,89.9,89.99,46700.0,89.6281,89.7975,89.5882,89.6779,46700.0
2024-05-30 13:00:00,90.03,90.31,89.97,90.23,70397.0,89.7178,89.9968,89.658,89.9171,70397.0
2024-05-30 13:30:00,90.25,90.33,90.02,90.11,34352.0,89.937,90.0167,89.7078,89.7975,34352.0
2024-05-30 14:00:00,90.04,90.11,89.62,89.83,54231.0,89.7277,89.7975,89.3092,89.5185,54231.0
2024-05-30 14:30:00,89.85,89.95,89.66,89.79,28220.0,89.5384,89.638,89.349,89.4786,28220.0
2024-05-30 15:00:00,89.77,89.8,89.22,89.44,89479.0,89.4587,89.4886,88.9106,89.1298,89479.0
2024-05-30 15:30:00,89.46,89.53,88.59,89.14,379368.0,89.1497,89.2195,88.2828,88.8308,379368.0
2024-05-31 09:30:00,89.16,89.44,88.48,88.6,237318.0,88.8508,89.1298,88.1731,88.2927,237318.0
2024-05-31 10:00:00,88.6,88.64,87.38,87.44,333160.0,88.2927,88.3326,87.077,87.1367,333160.0
2024-05-31 10:30:00,87.39,87.39,86.81,87.11,250156.0,87.0869,87.0869,86.5089,86.8079,250156.0
2024-05-31 11:00:00,87.11,87.12,86.58,86.64,134120.0,86.8079,86.8179,86.2797,86.3395,134120.0
2024-05-31 11:30:00,86.62,86.69,86.23,86.3,253089.0,86.3196,86.3893,85.9309,86.0007,253089.0
2024-05-31 12:00:00,86.28,86.41,85.73,85.89,154648.0,85.9808,86.1103,85.4327,85.5921,154648.0
2024-05-31 12:30:00,85.9,86.25,85.84,86.2,114583.0,85.6021,85.9509,85.5423,85.901,114583.0
2024-05-31 13:00:00,86.21,86.88,86.21,86.83,184074.0,85.911,86.5787,85.911,86.5289,184074.0
2024-05-31 13:30:00,86.89,86.91,86.6,86.66,78768.0,86.5887,86.6086,86.2997,86.3595,78768.0
2024-05-31 14:00:00,86.68,86.69,86.46,86.46,71654.0,86.3794,86.3893,86.1601,86.1601,71654.0
2024-05-31 14:30:00,86.52,86.9,86.38,86.76,71505.0,86.2199,86.5986,86.0804,86.4591,71505.0
2024-05-31 15:00:00,86.73,87.5,86.66,87.33,130881.0,86.4292,87.1965,86.3595,87.0271,130881.0
2024-05-31 15:30:00,87.3,89.14,87.25,89.14,519636.0,86.9972,88.8308,86.9474,88.8308,519636.0
2024-06-03 09:30:00,90.24,90.65,89.67,89.92,663469.0,89.927,90.3356,89.359,89.6081,663469.0
2024-06-03 10:00:00,89.99,90.36,89.6,90.1,228247.0,89.6779,90.0466,89.2893,89.7875,228247.0
2024-06-03 10:30:00,90.08,90.12,88.91,89.08,140645.0,89.7676,89.8075,88.6016,88.7711,140645.0
2024-06-03 11:00:00,89.08,89.44,88.85,89.33,77997.0,88.7711,89.1298,88.5419,89.0202,77997.0
2024-06-03 11:30:00,89.34,89.52,89.12,89.2,73973.0,89.0302,89.2095,88.8109,88.8906,73973.0
2024-06-03 12:00:00,89.24,89.33,88.11,88.24,84578.0,88.9305,89.0202,87.8044,87.934,84578.0
2024-06-03 12:30:00,88.2,88.38,87.93,88.07,52637.0,87.8941,88.0735,87.625,87.7646,52637.0
2024-06-03 13:00:00,88.05,88.5,87.62,88.46,89181.0,87.7446,88.1931,87.3161,88.1532,89181.0
2024-06-03 13:30:00,88.51,88.97,88.51,88.74,84198.0,88.203,88.6614,88.203,88.4322,84198.0
2024-06-03 14:00:00,88.74,88.92,88.5,88.6,32194.0,88.4322,88.6116,88.1931,88.2927,32194.0
2024-06-03 14:30:00,88.65,89.03,88.63,88.82,47571.0,88.3425,88.7212,88.3226,88.512,47571.0
2024-06-03 15:00:00,88.75,89.15,88.75,89.1,53211.0,88.4422,88.8408,88.4422,88.791,53211.0
2024-06-03 15:30:00,89.09,89.69,88.85,89.68,133333.0,88.781,89.3789,88.5419,89.369,133333.0
2024-06-04 09:30:00,89.56,89.66,89.0,89.2,279555.0,89.2494,89.349,88.6913,88.8906,279555.0
2024-06-04 10:00:00,89.24,89.78,88.87,89.36,326481.0,88.9305,89.4686,88.5618,89.0501,326481.0
2024-06-04 10:30:00,89.35,89.69,89.17,89.19,100550.0,89.0401,89.3789,88.8607,88.8807,100550.0
2024-06-04 11:00:00,89.17,89.51,89.08,89.2,54803.0,88.8607,89.1996,88.7711,88.8906,54803.0
2024-06-04 11:30:00,89.17,89.22,88.94,89.03,73517.0,88.8607,88.9106,88.6315,88.7212,73517.0
2024-06-04 12:00:00,89.07,89.28,88.91,89.24,40497.0,88.7611,88.9704,88.6016,88.9305,40497.0
2024-06-04 12:30:00,89.26,89.65,89.1,89.42,49877.0,88.9504,89.3391,88.791,89.1099,49877.0
2024-06-04 13:00:00,89.45,89.57,89.13,89.57,23499.0,89.1398,89.2594,88.8209,89.2594,23499.0
2024-06-04 13:30:00,89.57,89.6,89.34,89.44,22364.0,89.2594,89.2893,89.0302,89.1298,22364.0
2024-06-04 14:00:00,89.44,90.46,89.41,90.46,115615.0,89.1298,90.1463,89.0999,90.1463,115615.0
2024-06-04 14:30:00,90.47,90.62,90.17,90.25,92966.0,90.1562,90.3057,89.8573,89.937,92966.0
2024-06-04 15:00:00,90.23,90.23,89.49,89.81,113993.0,89.9171,89.9171,89.1796,89.4985,113993.0
2024-06-04 15:30:00,89.83,90.23,89.6,90.15,125154.0,89.5185,89.9171,89.2893,89.8373,125154.0
2024-06-05 09:30:00,91.58,91.67,91.25,91.6,367422.0,91.2624,91.3521,90.9335,91.2823,367422.0
2024-06-05 10:00:00,91.61,91.99,91.12,91.97,298265.0,91.2923,91.671,90.804,91.651,298265.0
2024-06-05 10:30:00,92.0,92.41,92.0,92.25,192324.0,91.6809,92.0895,91.6809,91.9301,192324.0
2024-06-05 11:00:00,92.27,92.82,92.27,92.68,156376.0,91.95,92.4981,91.95,92.3586,156376.0
2024-06-05 11:30:00,92.68,92.89,92.66,92.7,93484.0,92.3586,92.5678,92.3386,92.3785,93484.0
2024-06-05 12:00:00,92.66,92.83,92.59,92.76,161588.0,92.3386,92.5081,92.2689,92.4383,161588.0
2024-06-05 12:30:00,92.75,93.08,92.69,93.05,97860.0,92.4283,92.7572,92.3685,92.7273,97860.0
2024-06-05 13:00:00,93.04,93.22,92.84,92.97,84749.0,92.7173,92.8967,92.518,92.6476,84749.0
2024-06-05 13:30:00,93.0,93.27,93.0,93.25,60113.0,92.6775,92.9465,92.6775,92.9266,60113.0
2024-06-05 14:00:00,93.24,93.27,93.09,93.27,60434.0,92.9166,92.9465,92.7672,92.9465,60434.0
2024-06-05 14:30:00,93.27,93.45,93.23,93.39,55938.0,92.9465,93.1259,92.9067,93.0661,55938.0
2024-06-05 15:00:00,93.38,93.51,93.29,93.35,125837.0,93.0561,93.1857,92.9665,93.0262,125837.0
2024-06-05 15:30:00,93.34,93.8,93.23,93.79,250554.0,93.0163,93.4747,92.9067,93.4647,250554.0
2024-06-06 09:30:00,94.04,94.15,93.38,93.4,277115.0,93.7139,93.8235,93.0561,93.0761,277115.0
2024-06-06 10:00:00,93.35,93.87,93.33,93.84,192213.0,93.0262,93.5444,93.0063,93.5145,192213.0
2024-06-06 10:30:00,93.79,94.07,93.76,93.85,113222.0,93.4647,93.7438,93.4348,93.5245,113222.0
2024-06-06 11:00:00,93.88,93.97,93.69,93.72,76668.0,93.5544,93.6441,93.3651,93.395,76668.0
2024-06-06 11:30:00,93.71,93.76,93.56,93.66,47458.0,93.385,93.4348,93.2355,93.3352,47458.0
2024-06-06 12:00:00,93.63,93.77,93.45,93.59,60335.0,93.3053,93.4448,93.1259,93.2654,60335.0
2024-06-06 12:30:00,93.6,93.63,93.4,93.61,66129.0,93.2754,93.3053,93.0761,93.2853,66129.0
2024-06-06 13:00:00,93.59,93.87,93.53,93.79,43260.0,93.2654,93.5444,93.2056,93.4647,43260.0
2024-06-06 13:30:00,93.83,93.93,93.71,93.74,18812.0,93.5046,93.6042,93.385,93.4149,18812.0
2024-06-06 14:00:00,93.74,93.78,93.23,93.52,44824.0,93.4149,93.4548,92.9067,93.1957,44824.0
2024-06-06 14:30:00,93.45,93.79,93.44,93.7,234608.0,93.1259,93.4647,93.1159,93.375,234608.0
2024-06-06 15:00:00,93.68,93.74,93.46,93.66,64506.0,93.3551,93.4149,93.1359,93.3352,64506.0
2024-06-06 15:30:00,93.64,93.78,93.45,93.68,153692.0,93.3152,93.4548,93.1259,93.3551,153692.0
2024-06-07 09:30:00,93.48,93.71,93.03,93.42,294689.0,93.1558,93.385,92.7074,93.096,294689.0
2024-06-07 10:00:00,93.41,93.6,93.3,93.48,85952.0,93.086,93.2754,92.9764,93.1558,85952.0
2024-06-07 10:30:00,93.46,94.23,93.42,93.8,112163.0,93.1359,93.9032,93.096,93.4747,112163.0
2024-06-07 11:00:00,93.83,93.83,93.25,93.75,65210.0,93.5046,93.5046,92.9266,93.4249,65210.0
2024-06-07 11:30:00,93.77,93.94,93.67,93.92,34551.0,93.4448,93.6142,93.3451,93.5943,34551.0
2024-06-07 12:00:00,93.92,94.2,93.8,94.2,51393.0,93.5943,93.8733,93.4747,93.8733,51393.0
2024-06-07 12:30:00,94.24,94.51,93.87,94.47,128335.0,93.9132,94.1822,93.5444,94.1424,128335.0
2024-06-07 13:00:00,94.48,94.6,94.22,94.32,69305.0,94.1523,94.2719,93.8932,93.9929,69305.0
2024-06-07 13:30:00,94.32,94.43,94.21,94.23,40372.0,93.9929,94.1025,93.8833,93.9032,40372.0
2024-06-07 14:00:00,94.2,94.21,93.08,93.51,139138.0,93.8733,93.8833,92.7572,93.1857,139138.0
2024-06-07 14:30:00,93.49,93.79,93.45,93.58,45168.0,93.1658,93.4647,93.1259,93.2555,45168.0
2024-06-07 15:00:00,93.5,93.69,93.1,93.56,78950.0,93.1757,93.3651,92.7771,93.2355,78950.0
2024-06-07 15:30:00,93.48,93.64,93.3,93.49,167376.0,93.1558,93.3152,92.9764,93.1658,167376.0
2024-06-10 09:30:00,93.0,93.31,92.89,93.03,185114.0,92.6775,92.9864,92.5678,92.7074,185114.0
2024-06-10 10:00:00,93.04,93.46,93.0,93.46,86809.0,92.7173,93.1359,92.6775,93.1359,86809.0
2024-06-10 10:30:00,93.45,93.78,93.32,93.75,92467.0,93.1259,93.4548,92.9964,93.4249,92467.0
2024-06-10 11:00:00,93.8,93.99,93.73,93.95,69219.0,93.4747,93.664,93.4049,93.6242,69219.0
2024-06-10 11:30:00,93.98,94.2,93.94,93.96,75178.0,93.6541,93.8733,93.6142,93.6341,75178.0
2024-06-10 12:00:00,93.95,94.28,93.93,94.16,82634.0,93.6242,93.953,93.6042,93.8334,82634.0
2024-06-10 12:30:00,94.14,94.24,94.04,94.13,29621.0,93.8135,93.9132,93.7139,93.8035,29621.0
2024-06-10 13:00:00,94.1,94.17,93.72,93.72,41138.0,93.7736,93.8434,93.395,93.395,41138.0
2024-06-10 13:30:00,93.72,94.24,93.64,94.06,36652.0,93.395,93.9132,93.3152,93.7338,36652.0
2024-06-10 14:00:00,94.05,94.11,93.5,93.6,65958.0,93.7238,93.7836,93.1757,93.2754,65958.0
2024-06-10 14:30:00,93.58,93.97,93.42,93.85,48205.0,93.2555,93.6441,93.096,93.5245,48205.0
2024-06-10 15:00:00,93.84,94.33,93.82,94.22,49024.0,93.5145,94.0028,93.4946,93.8932,49024.0
2024-06-10 15:30:00,94.2,94.23,93.93,94.23,99797.0,93.8733,93.9032,93.6042,93.9032,99797.0
2024-06-11 09:30:00,93.67,93.98,93.06,93.45,345777.0,93.3451,93.6541,92.7373,93.1259,345777.0
2024-06-11 10:00:00,93.39,94.0,93.39,93.93,104050.0,93.0661,93.674,93.0661,93.6042,104050.0
2024-06-11 10:30:00,94.01,94.45,93.9,94.42,66441.0,93.684,94.1224,93.5743,94.0925,66441.0
2024-06-11 11:00:00,94.42,94.42,94.07,94.26,66578.0,94.0925,94.0925,93.7438,93.9331,66578.0
2024-06-11 11:30:00,94.27,94.37,93.75,93.92,66484.0,93.9431,94.0427,93.4249,93.5943,66484.0
2024-06-11 12:00:00,93.87,94.14,93.87,94.06,24102.0,93.5444,93.8135,93.5444,93.7338,24102.0
2024-06-11 12:30:00,94.07,94.2,94.02,94.02,65039.0,93.7438,93.8733,93.6939,93.6939,65039.0
2024-06-11 13:00:00,94.08,94.5,94.0,94.26,43714.0,93.7537,94.1723,93.674,93.9331,43714.0
2024-06-11 13:30:00,94.29,94.74,94.29,94.72,50161.0,93.963,94.4114,93.963,94.3915,50161.0
2024-06-11 14:00:00,94.73,95.2,94.61,95.2,132468.0,94.4015,94.8698,94.2819,94.8698,132468.0
2024-06-11 14:30:00,95.22,95.38,95.04,95.16,78863.0,94.8898,95.0492,94.7104,94.83,78863.0
2024-06-11 15:00:00,95.18,95.29,94.97,95.0,52135.0,94.8499,94.9595,94.6406,94.6705,52135.0
2024-06-11 15:30:00,95.0,95.53,94.95,95.49,273513.0,94.6705,95.1987,94.6207,95.1588,273513.0
2024-06-12 09:30:00,97.08,98.09,96.81,97.96,432527.0,96.7433,97.7498,96.4742,97.6203,432527.0
2024-06-12 10:00:00,97.97,98.46,97.86,98.46,172293.0,97.6302,98.1185,97.5206,98.1185,172293.0
2024-06-12 10:30:00,98.48,98.5,97.95,98.07,121363.0,98.1385,98.1584,97.6103,97.7299,121363.0
2024-06-12 11:00:00,98.08,98.42,98.04,98.36,97309.0,97.7398,98.0787,97.7,98.0189,97309.0
2024-06-12 11:30:00,98.34,98.37,98.11,98.18,62737.0,97.9989,98.0288,97.7697,97.8395,62737.0
2024-06-12 12:00:00,98.08,98.28,98.03,98.06,20945.0,97.7398,97.9392,97.69,97.7199,20945.0
2024-06-12 12:30:00,98.05,98.25,98.0,98.11,32455.0,97.7099,97.9093,97.6601,97.7697,32455.0
2024-06-12 13:00:00,98.14,98.41,98.14,98.34,34953.0,97.7996,98.0687,97.7996,97.9989,34953.0
2024-06-12 13:30:00,98.28,98.28,97.95,98.19,70346.0,97.9392,97.9392,97.6103,97.8495,70346.0
2024-06-12 14:00:00,98.19,98.37,97.51,98.29,237665.0,97.8495,98.0288,97.1718,97.9491,237665.0
2024-06-12 14:30:00,98.34,98.45,97.72,98.23,211358.0,97.9989,98.1086,97.3811,97.8893,211358.0
2024-06-12 15:00:00,98.24,98.94,97.56,97.71,180116.0,97.8993,98.5969,97.2216,97.3711,180116.0
2024-06-12 15:30:00,97.71,98.34,97.4,97.96,283835.0,97.3711,97.9989,97.0622,97.6203,283835.0
2024-06-13 09:30:00,99.43,99.69,99.24,99.38,426724.0,99.0852,99.3443,98.8958,99.0353,426724.0
2024-06-13 10:00:00,99.39,99.56,98.43,98.8,237950.0,99.0453,99.2147,98.0886,98.4573,237950.0
2024-06-13 10:30:00,98.78,99.0,98.62,98.62,112017.0,98.4374,98.6567,98.278,98.278,112017.0
2024-06-13 11:00:00,98.61,99.0,98.55,98.85,48271.0,98.268,98.6567,98.2082,98.5072,48271.0
2024-06-13 11:30:00,98.89,99.14,98.88,98.93,51106.0,98.547,98.7962,98.5371,98.5869,51106.0
2024-06-13 12:00:00,98.9,98.92,98.08,98.14,49873.0,98.557,98.5769,97.7398,97.7996,49873.0
2024-06-13 12:30:00,98.13,98.6,98.06,98.51,55841.0,97.7897,98.258,97.7199,98.1684,55841.0
2024-06-13 13:00:00,98.58,98.91,98.54,98.77,42783.0,98.2381,98.567,98.1982,98.4275,42783.0
2024-06-13 13:30:00,98.8,98.93,98.62,98.76,40250.0,98.4573,98.5869,98.278,98.4175,40250.0
2024-06-13 14:00:00,98.76,99.02,98.59,98.92,29243.0,98.4175,98.6766,98.2481,98.5769,29243.0
2024-06-13 14:30:00,98.99,99.12,98.92,99.1,34407.0,98.6467,98.7762,98.5769,98.7563,34407.0
2024-06-13 15:00:00,99.04,99.25,98.94,99.14,53596.0,98.6965,98.9058,98.5969,98.7962,53596.0
2024-06-13 15:30:00,99.04,99.38,98.96,98.99,165159.0,98.6965,99.0353,98.6168,98.6467,165159.0
2024-06-14 09:30:00,98.87,99.54,98.7,99.48,317935.0,98.5271,99.1948,98.3577,99.135,317935.0
2024-06-14 10:00:00,99.5,99.6,99.0,99.36,250781.0,99.1549,99.2546,98.6567,99.0154,250781.0
2024-06-14 10:30:00,99.38,99.45,98.88,99.38,62802.0,99.0353,99.1051,98.5371,99.0353,62802.0
2024-06-14 11:00:00,99.4,99.44,99.12,99.3,37029.0,99.0553,99.0951,98.7762,98.9556,37029.0
2024-06-14 11:30:00,99.35,99.43,98.76,99.31,165544.0,99.0054,99.0852,98.4175,98.9656,165544.0
2024-06-14 12:00:00,99.29,99.52,99.19,99.2,43019.0,98.9456,99.1749,98.846,98.856,43019.0
2024-06-14 12:30:00,99.26,99.49,99.14,99.44,25047.0,98.9158,99.145,98.7962,99.0951,25047.0
2024-06-14 13:00:00,99.45,99.81,99.39,99.7,156848.0,99.1051,99.4638,99.0453,99.3542,156848.0
2024-06-14 13:30:00,99.74,99.87,99.6,99.66,57865.0,99.3941,99.5236,99.2546,99.3144,57865.0
2024-06-14 14:00:00,99.7,99.81,99.43,99.79,78518.0,99.3542,99.4638,99.0852,99.4439,78518.0
2024-06-14 14:30:00,99.63,99.86,99.48,99.77,49951.0,99.2845,99.5137,99.135,99.424,49951.0
2024-06-14 15:00:00,99.77,99.89,99.71,99.83,38740.0,99.424,99.5436,99.3642,99.4838,38740.0
2024-06-14 15:30:00,99.81,100.01,99.58,99.98,294935.0,99.4638,99.6632,99.2346,99.6333,294935.0
2024-06-17 09:30:00,100.06,100.23,99.53,100.03,365825.0,99.713,99.8824,99.1848,99.6831,365825.0
2024-06-17 10:00:00,100.05,100.34,99.81,99.98,220827.0,99.703,99.992,99.4638,99.6333,220827.0
2024-06-17 10:30:00,100.03,100.28,99.97,100.27,169771.0,99.6831,99.9322,99.6233,99.9222,169771.0
2024-06-17 11:00:00,100.28,100.7,100.28,100.63,79386.0,99.9322,100.3508,99.9322,100.281,79386.0
2024-06-17 11:30:00,100.62,100.73,100.54,100.64,42697.0,100.271,100.3807,100.1913,100.291,42697.0
2024-06-17 12:00:00,100.66,101.34,100.6,101.34,76103.0,100.3109,100.9885,100.2511,100.9885,76103.0
2024-06-17 12:30:00,101.34,101.66,101.26,101.49,124860.0,100.9885,101.3074,100.9088,101.138,124860.0
2024-06-17 13:00:00,101.48,102.14,101.48,102.06,110458.0,101.1281,101.7858,101.1281,101.706,110458.0
2024-06-17 13:30:00,102.04,102.84,102.04,102.81,108091.0,101.6861,102.4833,101.6861,102.4534,108091.0
2024-06-17 14:00:00,102.82,103.17,102.64,102.82,115838.0,102.4634,102.8122,102.284,102.4634,115838.0
2024-06-17 14:30:00,102.9,102.91,102.68,102.85,64049.0,102.5431,102.5531,102.3239,102.4933,64049.0
2024-06-17 15:00:00,102.81,103.07,102.66,103.07,47858.0,102.4534,102.7125,102.304,102.7125,47858.0
2024-06-17 15:30:00,103.05,103.05,102.32,102.42,313726.0,102.6926,102.6926,101.9651,102.0648,313726.0
2024-06-18 09:30:00,102.37,102.64,102.1,102.22,459267.0,102.015,102.284,101.7459,101.8655,459267.0
2024-06-18 10:00:00,102.25,102.59,102.15,102.24,248124.0,101.8954,102.2342,101.7957,101.8854,248124.0
2024-06-18 10:30:00,102.27,102.46,102.0,102.04,154026.0,101.9153,102.1047,101.6462,101.6861,154026.0
2024-06-18 11:00:00,102.06,102.21,101.7,102.02,168081.0,101.706,101.8555,101.3473,101.6662,168081.0
2024-06-18 11:30:00,102.0,102.3,101.95,102.3,101391.0,101.6462,101.9452,101.5964,101.9452,101391.0
2024-06-18 12:00:00,102.3,102.41,102.14,102.19,64368.0,101.9452,102.0548,101.7858,101.8356,64368.0
2024-06-18 12:30:00,102.18,102.54,102.14,102.5,34249.0,101.8256,102.1844,101.7858,102.1445,34249.0
2024-06-18 13:00:00,102.5,102.61,102.33,102.59,45236.0,102.1445,102.2541,101.9751,102.2342,45236.0
2024-06-18 13:30:00,102.59,102.73,102.44,102.46,52722.0,102.2342,102.3737,102.0847,102.1047,52722.0
2024-06-18 14:00:00,102.49,102.49,102.04,102.3,81888.0,102.1345,102.1345,101.6861,101.9452,81888.0
2024-06-18 14:30:00,102.32,102.45,102.21,102.44,120911.0,101.9651,102.0947,101.8555,102.0847,120911.0
2024-06-18 15:00:00,102.46,102.46,102.25,102.39,53186.0,102.1047,102.1047,101.8954,102.0349,53186.0
2024-06-18 15:30:00,102.37,102.53,102.21,102.44,150051.0,102.015,102.1744,101.8555,102.0847,150051.0
2024-06-20 09:30:00,102.94,103.1,102.47,102.82,488633.0,102.583,102.7424,102.1146,102.4634,488633.0
2024-06-20 10:00:00,102.83,102.89,101.67,102.17,201289.0,102.4734,102.5332,101.3174,101.8157,201289.0
2024-06-20 10:30:00,102.14,102.65,102.1,102.65,100910.0,101.7858,102.294,101.7459,102.294,100910.0
2024-06-20 11:00:00,102.67,102.78,102.34,102.39,41454.0,102.3139,102.4235,101.9851,102.0349,41454.0
2024-06-20 11:30:00,102.36,102.59,102.08,102.14,80642.0,102.005,102.2342,101.726,101.7858,80642.0
2024-06-20 12:00:00,102.14,102.26,101.11,101.12,179574.0,101.7858,101.9053,100.7593,100.7693,179574.0
2024-06-20 12:30:00,101.1,101.47,100.62,101.27,316456.0,100.7494,101.1181,100.271,100.9188,316456.0
2024-06-20 13:00:00,101.18,101.18,100.46,100.55,133312.0,100.8291,100.8291,100.1116,100.2013,133312.0
2024-06-20 13:30:00,100.69,100.83,100.08,100.79,230943.0,100.3408,100.4803,99.7329,100.4404,230943.0
2024-06-20 14:00:00,100.82,101.29,100.81,101.18,113527.0,100.4703,100.9387,100.4604,100.8291,113527.0
2024-06-20 14:30:00,101.11,101.23,100.64,100.65,88668.0,100.7593,100.8789,100.291,100.3009,88668.0
2024-06-20 15:00:00,100.59,100.78,100.11,100.77,78906.0,100.2411,100.4305,99.7628,100.4205,78906.0
2024-06-20 15:30:00,100.77,101.16,100.64,100.81,394669.0,100.4205,100.8092,100.291,100.4604,394669.0
2024-06-21 09:30:00,100.67,100.78,99.64,100.01,445974.0,100.3209,100.4305,99.2944,99.6632,445974.0
2024-06-21 10:00:00,100.02,100.58,100.0,100.16,111355.0,99.6731,100.2312,99.6532,99.8126,111355.0
2024-06-21 10:30:00,100.14,100.61,99.94,100.59,67643.0,99.7927,100.2611,99.5934,100.2411,67643.0
2024-06-21 11:00:00,100.61,100.92,100.46,100.47,52589.0,100.2611,100.57,100.1116,100.1216,52589.0
2024-06-21 11:30:00,100.49,101.17,100.28,101.17,69262.0,100.1415,100.8191,99.9322,100.8191,69262.0
2024-06-21 12:00:00,101.19,101.23,100.85,100.89,34675.0,100.8391,100.8789,100.5002,100.5401,34675.0
2024-06-21 12:30:00,100.97,101.0,100.42,100.48,39592.0,100.6198,100.6497,100.0717,100.1315,39592.0
2024-06-21 13:00:00,100.48,100.61,100.14,100.27,27511.0,100.1315,100.2611,99.7927,99.9222,27511.0
2024-06-21 13:30:00,100.23,100.4,100.0,100.19,36183.0,99.8824,100.0518,99.6532,99.8425,36183.0
2024-06-21 14:00:00,100.12,100.51,100.09,100.5,22582.0,99.7728,100.1614,99.7429,100.1515,22582.0
2024-06-21 14:30:00,100.46,100.49,100.2,100.29,34486.0,100.1116,100.1415,99.8525,99.9422,34486.0
2024-06-21 15:00:00,100.29,100.59,100.29,100.44,69011.0,99.9422,100.2411,99.9422,100.0917,69011.0
2024-06-21 15:30:00,100.43,100.61,100.21,100.22,263891.0,100.0817,100.2611,99.8625,99.8724,263891.0
2024-06-24 09:30:00,99.72,100.14,99.16,99.96,312869.0,99.3742,99.7927,98.8161,99.6133,312869.0
2024-06-24 10:00:00,99.93,100.44,99.31,99.39,155172.0,99.5834,100.0917,98.9656,99.0453,155172.0
2024-06-24 10:30:00,99.39,99.9,98.74,99.54,210683.0,99.0453,99.5535,98.3976,99.1948,210683.0
2024-06-24 11:00:00,99.59,99.81,99.23,99.61,97171.0,99.2446,99.4638,98.8859,99.2645,97171.0
2024-06-24 11:30:00,99.62,99.72,99.35,99.66,41526.0,99.2745,99.3742,99.0054,99.3144,41526.0
2024-06-24 12:00:00,99.66,99.69,99.3,99.51,52601.0,99.3144,99.3443,98.9556,99.1649,52601.0
2024-06-24 12:30:00,99.53,99.6,98.91,99.01,143953.0,99.1848,99.2546,98.567,98.6666,143953.0
2024-06-24 13:00:00,99.1,99.15,98.53,98.7,96706.0,98.7563,98.8061,98.1883,98.3577,96706.0
2024-06-24 13:30:00,98.61,98.83,98.38,98.62,64974.0,98.268,98.4872,98.0388,98.278,64974.0
2024-06-24 14:00:00,98.5,98.58,98.23,98.31,53407.0,98.1584,98.2381,97.8893,97.969,53407.0
2024-06-24 14:30:00,98.3,98.81,98.19,98.7,58206.0,97.9591,98.4673,97.8495,98.3577,58206.0
2024-06-24 15:00:00,98.7,99.03,98.67,98.83,105417.0,98.3577,98.6865,98.3278,98.4872,105417.0
2024-06-24 15:30:00,98.85,98.88,97.89,97.95,394836.0,98.5072,98.5371,97.5505,97.6103,394836.0
2024-06-25 09:30:00,98.81,99.02,98.45,98.83,303492.0,98.4673,98.6766,98.1086,98.4872,303492.0
2024-06-25 10:00:00,98.91,99.43,98.89,99.24,163790.0,98.567,99.0852,98.547,98.8958,163790.0
2024-06-25 10:30:00,99.32,99.51,99.05,99.16,53588.0,98.9755,99.1649,98.7065,98.8161,53588.0
2024-06-25 11:00:00,99.22,99.91,99.22,99.79,84900.0,98.8759,99.5635,98.8759,99.4439,84900.0
2024-06-25 11:30:00,99.84,100.09,99.78,100.08,47677.0,99.4937,99.7429,99.4339,99.7329,47677.0
2024-06-25 12:00:00,100.06,100.16,99.61,99.75,59807.0,99.713,99.8126,99.2645,99.4041,59807.0
2024-06-25 12:30:00,99.68,99.68,99.07,99.19,108952.0,99.3343,99.3343,98.7264,98.846,108952.0
2024-06-25 13:00:00,99.19,99.48,98.89,99.45,110821.0,98.846,99.135,98.547,99.1051,110821.0
2024-06-25 13:30:00,99.41,99.81,99.34,99.73,40846.0,99.0652,99.4638,98.9955,99.3841,40846.0
2024-06-25 14:00:00,99.75,100.14,99.73,100.13,160499.0,99.4041,99.7927,99.3841,99.7827,160499.0
2024-06-25 14:30:00,100.13,100.13,99.66,99.98,43386.0,99.7827,99.7827,99.3144,99.6333,43386.0
2024-06-25 15:00:00,99.89,100.29,99.87,100.28,59042.0,99.5436,99.9422,99.5236,99.9322,59042.0
2024-06-25 15:30:00,100.26,100.28,99.93,100.17,229044.0,99.9123,99.9322,99.5834,99.8226,229044.0
2024-06-26 09:30:00,99.7,100.42,99.63,100.14,307071.0,99.459,100.1773,99.3892,99.8979,307071.0
2024-06-26 10:00:00,100.1,100.64,99.87,100.0,107072.0,99.858,100.3967,99.6286,99.7583,107072.0
2024-06-26 10:30:00,100.11,100.51,100.04,100.13,59672.0,99.868,100.2671,99.7982,99.888,59672.0
2024-06-26 11:00:00,100.16,100.24,99.57,100.01,83731.0,99.9179,99.9977,99.3293,99.7683,83731.0
2024-06-26 11:30:00,99.98,100.68,99.84,100.59,62679.0,99.7383,100.4366,99.5987,100.3469,62679.0
2024-06-26 12:00:00,100.49,100.6,100.34,100.45,63590.0,100.2471,100.3568,100.0975,100.2072,63590.0
2024-06-26 12:30:00,100.42,100.47,99.85,100.17,48099.0,100.1773,100.2271,99.6086,99.9279,48099.0
2024-06-26 13:00:00,100.11,100.27,99.8,100.0,33224.0,99.868,100.0276,99.5588,99.7583,33224.0
2024-06-26 13:30:00,100.01,100.33,99.99,100.28,22684.0,99.7683,100.0875,99.7483,100.0376,22684.0
2024-06-26 14:00:00,100.21,100.22,100.0,100.12,33028.0,99.9678,99.9778,99.7583,99.878,33028.0
2024-06-26 14:30:00,100.17,100.25,99.91,99.93,51637.0,99.9279,100.0077,99.6685,99.6885,51637.0
2024-06-26 15:00:00,99.97,100.05,99.71,100.03,32960.0,99.7284,99.8082,99.469,99.7882,32960.0
2024-06-26 15:30:00,100.02,100.69,99.96,100.5,112725.0,99.7782,100.4466,99.7184,100.2571,112725.0
2024-06-27 09:30:00,100.35,101.44,100.34,101.04,397813.0,100.1074,101.1948,100.0975,100.7958,397813.0
2024-06-27 10:00:00,101.05,101.59,100.84,101.19,180537.0,100.8057,101.3444,100.5963,100.9454,180537.0
2024-06-27 10:30:00,101.23,101.27,100.44,100.74,126165.0,100.9853,101.0252,100.1972,100.4965,126165.0
2024-06-27 11:00:00,100.69,100.8,100.24,100.39,37244.0,100.4466,100.5564,99.9977,100.1473,37244.0
2024-06-27 11:30:00,100.3,100.37,100.0,100.3,207627.0,100.0576,100.1274,99.7583,100.0576,207627.0
2024-06-27 12:00:00,100.3,100.81,100.29,100.79,22511.0,100.0576,100.5663,100.0476,100.5464,22511.0
2024-06-27 12:30:00,100.8,101.04,100.74,100.74,31543.0,100.5564,100.7958,100.4965,100.4965,31543.0
2024-06-27 13:00:00,100.81,101.0,100.71,101.0,19983.0,100.5663,100.7559,100.4666,100.7559,19983.0
2024-06-27 13:30:00,100.98,101.09,100.81,100.81,20619.0,100.7359,100.8456,100.5663,100.5663,20619.0
2024-06-27 14:00:00,100.7,100.71,100.44,100.59,32638.0,100.4566,100.4666,100.1972,100.3469,32638.0
2024-06-27 14:30:00,100.56,100.91,100.49,100.9,24103.0,100.3169,100.6661,100.2471,100.6561,24103.0
2024-06-27 15:00:00,100.91,101.04,100.8,100.96,24003.0,100.6661,100.7958,100.5564,100.716,24003.0
2024-06-27 15:30:00,100.96,100.98,100.48,100.96,285264.0,100.716,100.7359,100.2371,100.716,285264.0
2024-06-28 09:30:00,101.24,102.04,100.93,102.02,348507.0,100.9953,101.7934,100.686,101.7734,348507.0
2024-06-28 10:00:00,102.04,103.26,102.04,102.67,499668.0,101.7934,103.0104,101.7934,102.4218,499668.0
2024-06-28 10:30:00,102.73,102.99,101.74,101.94,252835.0,102.4817,102.7411,101.4941,101.6936,252835.0
2024-06-28 11:00:00,101.91,101.92,101.33,101.56,251328.0,101.6637,101.6736,101.0851,101.3145,251328.0
2024-06-28 11:30:00,101.57,101.85,101.48,101.63,124080.0,101.3245,101.6038,101.2347,101.3843,124080.0
2024-06-28 12:00:00,101.61,101.68,100.76,101.25,82178.0,101.3644,101.4342,100.5164,101.0053,82178.0
2024-06-28 12:30:00,101.25,101.3,100.4,100.9,144071.0,101.0053,101.0551,100.1573,100.6561,144071.0
2024-06-28 13:00:00,100.88,101.26,100.75,101.03,69872.0,100.6362,101.0152,100.5065,100.7858,69872.0
2024-06-28 13:30:00,100.98,101.13,100.84,100.92,27039.0,100.7359,100.8856,100.5963,100.6761,27039.0
2024-06-28 14:00:00,100.95,101.24,100.6,100.69,55159.0,100.706,100.9953,100.3568,100.4466,55159.0
2024-06-28 14:30:00,100.64,100.87,100.6,100.64,27812.0,100.3967,100.6262,100.3568,100.3967,27812.0
2024-06-28 15:00:00,100.65,100.67,100.43,100.45,74319.0,100.4067,100.4267,100.1872,100.2072,74319.0
2024-06-28 15:30:00,100.44,100.7,99.62,99.83,774195.0,100.1972,100.4566,99.3792,99.5887,774195.0
2024-07-01 09:30:00,100.23,100.38,98.95,99.37,440921.0,99.9877,100.1374,98.7108,99.1298,440921.0
2024-07-01 10:00:00,99.46,99.97,98.68,99.87,336244.0,99.2196,99.7284,98.4415,99.6286,336244.0
2024-07-01 10:30:00,99.92,100.03,99.19,99.61,96642.0,99.6785,99.7882,98.9502,99.3692,96642.0
2024-07-01 11:00:00,99.59,100.09,99.42,100.03,325210.0,99.3493,99.8481,99.1797,99.7882,325210.0
2024-07-01 11:30:00,100.03,100.3,99.78,100.28,57461.0,99.7882,100.0576,99.5388,100.0376,57461.0
2024-07-01 12:00:00,100.26,100.72,100.14,100.66,122220.0,100.0177,100.4765,99.8979,100.4167,122220.0
2024-07-01 12:30:00,100.7,100.78,100.55,100.67,60227.0,100.4566,100.5364,100.307,100.4267,60227.0
2024-07-01 13:00:00,100.66,100.71,100.3,100.62,62625.0,100.4167,100.4666,100.0576,100.3768,62625.0
2024-07-01 13:30:00,100.56,100.67,100.41,100.49,28831.0,100.3169,100.4267,100.1673,100.2471,28831.0
2024-07-01 14:00:00,100.51,101.03,100.36,100.59,47780.0,100.2671,100.7858,100.1174,100.3469,47780.0
2024-07-01 14:30:00,100.56,100.71,100.45,100.65,69463.0,100.3169,100.4666,100.2072,100.4067,69463.0
2024-07-01 15:00:00,100.66,100.97,100.36,100.62,47087.0,100.4167,100.7259,100.1174,100.3768,47087.0
2024-07-01 15:30:00,100.6,101.25,100.56,101.01,111014.0,100.3568,101.0053,100.3169,100.7658,111014.0
2024-07-02 09:30:00,100.36,101.52,100.32,101.19,511187.0,100.1174,101.2746,100.0775,100.9454,511187.0
2024-07-02 10:00:00,101.2,101.44,100.72,101.12,193632.0,100.9554,101.1948,100.4765,100.8756,193632.0
2024-07-02 10:30:00,101.13,101.77,101.12,101.64,177486.0,100.8856,101.524,100.8756,101.3943,177486.0
2024-07-02 11:00:00,101.64,101.82,101.39,101.79,136571.0,101.3943,101.5739,101.1449,101.544,136571.0
2024-07-02 11:30:00,101.8,102.09,101.43,101.48,79966.0,101.5539,101.8432,101.1848,101.2347,79966.0
2024-07-02 12:00:00,101.47,101.6,101.19,101.6,107248.0,101.2247,101.3544,100.9454,101.3544,107248.0
2024-07-02 12:30:00,101.58,101.81,101.53,101.81,39152.0,101.3345,101.5639,101.2846,101.5639,39152.0
2024-07-02 13:00:00,101.82,102.41,101.75,102.31,78260.0,101.5739,102.1625,101.5041,102.0627,78260.0
2024-07-02 13:30:00,102.33,102.69,102.17,102.62,78527.0,102.0827,102.4418,101.923,102.372,78527.0
2024-07-02 14:00:00,102.62,102.81,102.58,102.77,30484.0,102.372,102.5615,102.332,102.5216,30484.0
2024-07-02 14:30:00,102.76,102.92,102.64,102.76,45447.0,102.5116,102.6712,102.3919,102.5116,45447.0
2024-07-02 15:00:00,102.77,102.87,102.66,102.8,61867.0,102.5216,102.6213,102.4119,102.5515,61867.0
2024-07-02 15:30:00,102.79,103.11,102.64,103.11,324416.0,102.5415,102.8608,102.3919,102.8608,324416.0
2024-07-03 09:30:00,102.76,103.44,102.76,103.35,447189.0,102.5116,103.19,102.5116,103.1002,447189.0
2024-07-03 10:00:00,103.42,103.58,102.96,103.19,212613.0,103.17,103.3296,102.7111,102.9406,212613.0
2024-07-03 10:30:00,103.2,103.79,103.13,103.78,94589.0,102.9505,103.5391,102.8807,103.5291,94589.0
2024-07-03 11:00:00,103.76,104.16,103.54,104.1,114470.0,103.5092,103.9082,103.2897,103.8484,114470.0
2024-07-03 11:30:00,104.08,104.43,103.89,104.43,92159.0,103.8284,104.1776,103.6389,104.1776,92159.0
2024-07-03 12:00:00,104.4,104.85,104.4,104.85,166884.0,104.1476,104.5966,104.1476,104.5966,166884.0
2024-07-03 12:30:00,104.85,104.85,104.32,104.77,493950.0,104.5966,104.5966,104.0678,104.5168,493950.0
2024-07-05 09:30:00,105.1,105.88,104.97,105.85,501353.0,104.846,105.6241,104.7163,105.5941,501353.0
2024-07-05 10:00:00,105.87,106.15,105.36,105.86,178233.0,105.6141,105.8934,105.1053,105.6041,178233.0
2024-07-05 10:30:00,105.88,106.2,105.63,105.94,225474.0,105.6241,105.9433,105.3747,105.6839,225474.0
2024-07-05 11:00:00,105.94,106.38,105.81,106.3,85960.0,105.6839,106.1229,105.5542,106.0431,85960.0
2024-07-05 11:30:00,106.32,106.77,106.32,106.66,153085.0,106.063,106.5119,106.063,106.4022,153085.0
2024-07-05 12:00:00,106.68,106.86,106.53,106.84,58275.0,106.4221,106.6017,106.2725,106.5818,58275.0
2024-07-05 12:30:00,106.86,106.86,106.48,106.61,58841.0,106.6017,106.6017,106.2226,106.3523,58841.0
2024-07-05 13:00:00,106.58,106.91,106.46,106.85,45247.0,106.3224,106.6516,106.2027,106.5917,45247.0
2024-07-05 13:30:00,106.86,107.08,106.85,106.93,51000.0,106.6017,106.8212,106.5917,106.6715,51000.0
2024-07-05 14:00:00,106.98,106.99,106.71,106.71,29005.0,106.7214,106.7314,106.4521,106.4521,29005.0
2024-07-05 14:30:00,106.75,106.86,106.65,106.85,67772.0,106.492,106.6017,106.3922,106.5917,67772.0
2024-07-05 15:00:00,106.82,107.05,106.81,106.96,129041.0,106.5618,106.7912,106.5518,106.7015,129041.0
2024-07-05 15:30:00,106.94,107.11,106.86,106.94,491683.0,106.6815,106.8511,106.6017,106.6815,491683.0
2024-07-08 09:30:00,107.07,107.27,106.75,107.1,331370.0,106.8112,107.0107,106.492,106.8411,331370.0
2024-07-08 10:00:00,107.11,107.18,106.72,106.99,154014.0,106.8511,106.9209,106.462,106.7314,154014.0
2024-07-08 10:30:00,106.99,107.08,106.66,106.84,301458.0,106.7314,106.8212,106.4022,106.5818,301458.0
2024-07-08 11:00:00,106.84,107.42,106.8,107.39,128523.0,106.5818,107.1603,106.5418,107.1304,128523.0
2024-07-08 11:30:00,107.4,107.48,107.12,107.42,66226.0,107.1404,107.2202,106.8611,107.1603,66226.0
2024-07-08 12:00:00,107.45,107.45,106.85,106.99,59829.0,107.1903,107.1903,106.5917,106.7314,59829.0
2024-07-08 12:30:00,106.97,107.16,106.87,107.11,44310.0,106.7114,106.901,106.6117,106.8511,44310.0
2024-07-08 13:00:00,107.12,107.25,107.03,107.25,27416.0,106.8611,106.9908,106.7713,106.9908,27416.0
2024-07-08 13:30:00,107.29,107.46,107.21,107.32,34430.0,107.0307,107.2003,106.9509,107.0606,34430.0
2024-07-08 14:00:00,107.28,107.34,107.09,107.29,13128.0,107.0207,107.0805,106.8311,107.0307,13128.0
2024-07-08 14:30:00,107.28,107.28,106.85,107.22,159207.0,107.0207,107.0207,106.5917,106.9608,159207.0
2024-07-08 15:00:00,107.19,107.21,106.95,107.0,43242.0,106.9309,106.9509,106.6915,106.7414,43242.0
2024-07-08 15:30:00,106.99,107.65,106.94,107.44,303606.0,106.7314,107.3898,106.6815,107.1803,303606.0
2024-07-09 09:30:00,108.05,108.46,108.02,108.32,333393.0,107.7888,108.1978,107.7589,108.0582,333393.0
2024-07-09 10:00:00,108.35,108.54,107.74,107.84,180996.0,108.0881,108.2776,107.4796,107.5793,180996.0
2024-07-09 10:30:00,107.84,108.21,107.59,107.91,122647.0,107.5793,107.9484,107.3299,107.6492,122647.0
2024-07-09 11:00:00,107.88,107.99,107.49,107.67,118415.0,107.6192,107.729,107.2302,107.4097,118415.0
2024-07-09 11:30:00,107.68,107.87,107.53,107.87,45946.0,107.4197,107.6093,107.2701,107.6093,45946.0
2024-07-09 12:00:00,107.85,107.96,107.69,107.81,49134.0,107.5893,107.699,107.4297,107.5494,49134.0
2024-07-09 12:30:00,107.79,107.82,107.22,107.54,135313.0,107.5295,107.5594,106.9608,107.2801,135313.0
2024-07-09 13:00:00,107.54,107.67,106.93,107.1,150364.0,107.2801,107.4097,106.6715,106.8411,150364.0
2024-07-09 13:30:00,107.07,107.41,107.07,107.39,45302.0,106.8112,107.1504,106.8112,107.1304,45302.0
2024-07-09 14:00:00,107.36,107.47,107.23,107.26,48340.0,107.1005,107.2102,106.9708,107.0007,48340.0
2024-07-09 14:30:00,107.27,107.58,107.2,107.49,87918.0,107.0107,107.32,106.9409,107.2302,87918.0
2024-07-09 15:00:00,107.51,107.57,107.33,107.43,54795.0,107.2501,107.31,107.0706,107.1703,54795.0
2024-07-09 15:30:00,107.4,107.64,107.35,107.56,209816.0,107.1404,107.3798,107.0905,107.3,209816.0
2024-07-10 09:30:00,108.4,108.6,108.02,108.46,420073.0,108.138,108.3375,107.7589,108.1978,420073.0
2024-07-10 10:00:00,108.47,108.78,108.31,108.56,158224.0,108.2078,108.5171,108.0482,108.2976,158224.0
2024-07-10 10:30:00,108.54,108.55,108.06,108.1,210667.0,108.2776,108.2876,107.7988,107.8387,210667.0
2024-07-10 11:00:00,108.1,108.35,107.83,108.35,166374.0,107.8387,108.0881,107.5694,108.0881,166374.0
2024-07-10 11:30:00,108.35,108.5,108.32,108.49,110582.0,108.0881,108.2377,108.0582,108.2278,110582.0
2024-07-10 12:00:00,108.49,108.99,108.44,108.93,77749.0,108.2278,108.7266,108.1779,108.6667,77749.0
2024-07-10 12:30:00,109.0,109.34,108.92,109.33,63285.0,108.7365,109.0757,108.6567,109.0657,63285.0
2024-07-10 13:00:00,109.32,109.53,109.26,109.4,81502.0,109.0558,109.2652,108.9959,109.1356,81502.0
2024-07-10 13:30:00,109.4,109.65,109.36,109.61,140423.0,109.1356,109.385,109.0957,109.3451,140423.0
2024-07-10 14:00:00,109.59,109.69,109.48,109.52,46011.0,109.3251,109.4249,109.2154,109.2553,46011.0
2024-07-10 14:30:00,109.57,109.82,109.51,109.68,67407.0,109.3052,109.5545,109.2453,109.4149,67407.0
2024-07-10 15:00:00,109.65,109.65,109.4,109.54,107815.0,109.385,109.385,109.1356,109.2752,107815.0
2024-07-10 15:30:00,109.56,110.04,109.5,109.82,272895.0,109.2952,109.774,109.2353,109.5545,272895.0
2024-07-11 09:30:00,109.83,109.91,109.07,109.55,769995.0,109.5645,109.6443,108.8064,109.2852,769995.0
2024-07-11 10:00:00,109.57,109.58,107.34,107.71,537681.0,109.3052,109.3151,107.0805,107.4496,537681.0
2024-07-11 10:30:00,107.65,108.07,106.76,106.78,485830.0,107.3898,107.8088,106.5019,106.5219,485830.0
2024-07-11 11:00:00,106.77,107.25,105.98,106.07,484140.0,106.5119,106.9908,105.7238,105.8136,484140.0
2024-07-11 11:30:00,106.04,106.18,105.44,105.49,434805.0,105.7837,105.9233,105.1851,105.235,434805.0
2024-07-11 12:00:00,105.48,105.98,105.21,105.82,319294.0,105.225,105.7238,104.9557,105.5642,319294.0
2024-07-11 12:30:00,105.82,106.11,105.04,105.15,327187.0,105.5642,105.8535,104.7861,104.8958,327187.0
2024-07-11 13:00:00,105.14,105.54,104.89,105.54,220279.0,104.8859,105.2849,104.6365,105.2849,220279.0
2024-07-11 13:30:00,105.54,105.54,104.53,104.58,199704.0,105.2849,105.2849,104.2773,104.3272,199704.0
2024-07-11 14:00:00,104.59,105.1,104.44,104.75,149798.0,104.3372,104.846,104.1876,104.4968,149798.0
2024-07-11 14:30:00,104.8,105.4,104.78,105.37,84706.0,104.5467,105.1452,104.5267,105.1153,84706.0
2024-07-11 15:00:00,105.42,105.63,105.0,105.05,216626.0,105.1652,105.3747,104.7462,104.7961,216626.0
2024-07-11 15:30:00,105.08,105.6,104.95,104.96,462103.0,104.826,105.3447,104.6963,104.7063,462103.0
2024-07-12 09:30:00,105.17,106.23,104.98,106.2,535536.0,104.9158,105.9732,104.7262,105.9433,535536.0
2024-07-12 10:00:00,106.2,106.62,105.97,106.22,267543.0,105.9433,106.3623,105.7139,105.9632,267543.0
2024-07-12 10:30:00,106.25,107.37,106.2,107.12,236610.0,105.9932,107.1105,105.9433,106.8611,236610.0
2024-07-12 11:00:00,107.12,107.42,106.99,107.31,202163.0,106.8611,107.1603,106.7314,107.0506,202163.0
2024-07-12 11:30:00,107.31,107.42,106.65,106.69,144654.0,107.0506,107.1603,106.3922,106.4321,144654.0
2024-07-12 12:00:00,106.68,106.89,106.29,106.6,181901.0,106.4221,106.6316,106.0331,106.3423,181901.0
2024-07-12 12:30:00,106.63,107.08,106.5,107.05,82361.0,106.3723,106.8212,106.2426,106.7912,82361.0
2024-07-12 13:00:00,107.08,107.46,107.01,107.46,87254.0,106.8212,107.2003,106.7513,107.2003,87254.0
2024-07-12 13:30:00,107.44,108.19,107.39,107.89,141273.0,107.1803,107.9285,107.1304,107.6292,141273.0
2024-07-12 14:00:00,107.88,108.02,107.59,107.8,83701.0,107.6192,107.7589,107.3299,107.5394,83701.0
2024-07-12 14:30:00,107.82,107.89,107.71,107.89,82904.0,107.5594,107.6292,107.4496,107.6292,82904.0
2024-07-12 15:00:00,107.87,107.89,107.41,107.56,97157.0,107.6093,107.6292,107.1504,107.3,97157.0
2024-07-12 15:30:00,107.52,107.52,105.85,106.13,539922.0,107.2601,107.2601,105.5941,105.8735,539922.0
2024-07-15 09:30:00,106.9,107.46,106.61,107.04,450872.0,106.6416,107.2003,106.3523,106.7813,450872.0
2024-07-15 10:00:00,107.06,107.64,107.04,107.63,133057.0,106.8012,107.3798,106.7813,107.3698,133057.0
2024-07-15 10:30:00,107.6,108.18,107.59,108.08,123130.0,107.3399,107.9185,107.3299,107.8188,123130.0
2024-07-15 11:00:00,108.08,108.78,108.05,108.16,188403.0,107.8188,108.5171,107.7888,107.8986,188403.0
2024-07-15 11:30:00,108.1,108.25,107.44,107.81,152166.0,107.8387,107.9883,107.1803,107.5494,152166.0
2024-07-15 12:00:00,107.83,107.84,106.8,107.4,238851.0,107.5694,107.5793,106.5418,107.1404,238851.0
2024-07-15 12:30:00,107.42,107.64,107.1,107.29,107093.0,107.1603,107.3798,106.8411,107.0307,107093.0
2024-07-15 13:00:00,107.25,107.27,106.64,106.83,83547.0,106.9908,107.0107,106.3822,106.5718,83547.0
2024-07-15 13:30:00,106.79,106.85,106.35,106.48,133516.0,106.5319,106.5917,106.0929,106.2226,133516.0
2024-07-15 14:00:00,106.45,106.8,106.23,106.79,119910.0,106.1927,106.5418,105.9732,106.5319,119910.0
2024-07-15 14:30:00,106.78,107.11,106.59,106.96,69302.0,106.5219,106.8511,106.3324,106.7015,69302.0
2024-07-15 15:00:00,106.93,107.22,106.86,106.97,66657.0,106.6715,106.9608,106.6017,106.7114,66657.0
2024-07-15 15:30:00,107.0,107.14,105.8,106.7,498773.0,106.7414,106.881,105.5443,106.4421,498773.0
2024-07-16 09:30:00,107.3,107.65,106.46,106.58,396095.0,107.0406,107.3898,106.2027,106.3224,396095.0
2024-07-16 10:00:00,106.59,106.68,105.6,105.97,268045.0,106.3324,106.4221,105.3447,105.7139,268045.0
2024-07-16 10:30:00,105.86,106.55,105.86,106.15,255945.0,105.6041,106.2925,105.6041,105.8934,255945.0
2024-07-16 11:00:00,106.13,106.83,105.99,106.33,85826.0,105.8735,106.5718,105.7338,106.073,85826.0
2024-07-16 11:30:00,106.34,106.45,106.02,106.23,49573.0,106.083,106.1927,105.7637,105.9732,49573.0
2024-07-16 12:00:00,106.28,106.42,105.43,105.59,133872.0,106.0231,106.1628,105.1752,105.3348,133872.0
2024-07-16 12:30:00,105.6,106.24,105.38,106.23,101919.0,105.3447,105.9832,105.1253,105.9732,101919.0
2024-07-16 13:00:00,106.15,106.17,105.77,105.87,51819.0,105.8934,105.9134,105.5143,105.6141,51819.0
2024-07-16 13:30:00,105.85,106.08,105.7,106.06,51559.0,105.5941,105.8236,105.4445,105.8036,51559.0
2024-07-16 14:00:00,105.93,106.2,105.6,106.12,80522.0,105.674,105.9433,105.3447,105.8635,80522.0
2024-07-16 14:30:00,106.08,106.67,106.03,106.66,74306.0,105.8236,106.4122,105.7737,106.4022,74306.0
2024-07-16 15:00:00,106.62,106.67,106.36,106.57,51313.0,106.3623,106.4122,106.1029,106.3124,51313.0
2024-07-16 15:30:00,106.5,106.92,106.38,106.77,435099.0,106.2426,106.6616,106.1229,106.5119,435099.0
2024-07-17 09:30:00,103.27,103.47,102.71,102.73,759544.0,103.0204,103.2199,102.4617,102.4817,759544.0
2024-07-17 10:00:00,102.73,102.76,101.59,101.94,313461.0,102.4817,102.5116,101.3444,101.6936,313461.0
2024-07-17 10:30:00,101.89,102.42,101.66,101.84,452200.0,101.6437,102.1724,101.4143,101.5938,452200.0
2024-07-17 11:00:00,101.8,102.13,101.52,101.86,121367.0,101.5539,101.8831,101.2746,101.6138,121367.0
2024-07-17 11:30:00,101.92,101.95,101.13,101.45,176364.0,101.6736,101.7036,100.8856,101.2048,176364.0
2024-07-17 12:00:00,101.45,101.5,100.85,100.93,392716.0,101.2048,101.2547,100.6062,100.686,392716.0
2024-07-17 12:30:00,100.93,101.27,100.66,101.23,208672.0,100.686,101.0252,100.4167,100.9853,208672.0
2024-07-17 13:00:00,101.2,101.24,100.73,101.07,123617.0,100.9554,100.9953,100.4865,100.8257,123617.0
2024-07-17 13:30:00,101.03,101.41,100.8,100.9,71285.0,100.7858,101.1649,100.5564,100.6561,71285.0
2024-07-17 14:00:00,100.86,101.3,100.71,101.2,71853.0,100.6162,101.0551,100.4666,100.9554,71853.0
2024-07-17 14:30:00,101.18,101.34,100.7,100.85,90254.0,100.9354,101.095,100.4566,100.6062,90254.0
2024-07-17 15:00:00,100.88,101.2,100.56,101.11,127976.0,100.6362,100.9554,100.3169,100.8656,127976.0
2024-07-17 15:30:00,101.14,101.31,100.44,100.48,497998.0,100.8955,101.0651,100.1972,100.2371,497998.0
2024-07-18 09:30:00,101.99,102.08,100.8,101.25,430816.0,101.7435,101.8333,100.5564,101.0053,430816.0
2024-07-18 10:00:00,101.3,101.64,100.99,101.04,156277.0,101.0551,101.3943,100.7459,100.7958,156277.0
2024-07-18 10:30:00,101.05,101.05,99.52,100.43,342747.0,100.8057,100.8057,99.2794,100.1872,342747.0
2024-07-18 11:00:00,100.4,100.59,98.7,98.77,295048.0,100.1573,100.3469,98.4614,98.5313,295048.0
2024-07-18 11:30:00,98.79,99.15,98.4,98.56,216861.0,98.5512,98.9103,98.1622,98.3218,216861.0
2024-07-18 12:00:00,98.51,98.98,98.27,98.89,116288.0,98.2719,98.7408,98.0325,98.651,116288.0
2024-07-18 12:30:00,98.89,99.66,98.77,99.66,103960.0,98.651,99.4191,98.5313,99.4191,103960.0
2024-07-18 13:00:00,99.67,100.01,99.15,99.58,114533.0,99.4291,99.7683,98.9103,99.3393,114533.0
2024-07-18 13:30:00,99.56,99.88,99.18,99.28,95734.0,99.3193,99.6386,98.9403,99.04,95734.0
2024-07-18 14:00:00,99.22,99.44,98.98,99.08,111684.0,98.9802,99.1996,98.7408,98.8405,111684.0
2024-07-18 14:30:00,99.05,99.14,98.6,99.04,96172.0,98.8106,98.9004,98.3617,98.8006,96172.0
2024-07-18 15:00:00,99.1,99.27,98.16,98.8,366889.0,98.8605,99.03,97.9227,98.5612,366889.0
2024-07-18 15:30:00,98.75,100.17,98.69,99.49,344514.0,98.5113,99.9279,98.4515,99.2495,344514.0
2024-07-19 09:30:00,99.34,100.33,98.97,99.45,706895.0,99.0999,100.0875,98.7308,99.2096,706895.0
2024-07-19 10:00:00,99.42,99.76,98.62,98.62,198879.0,99.1797,99.5189,98.3816,98.3816,198879.0
2024-07-19 10:30:00,98.69,98.98,98.37,98.87,138692.0,98.4515,98.7408,98.1322,98.631,138692.0
2024-07-19 11:00:00,98.89,99.36,98.05,98.07,127930.0,98.651,99.1198,97.813,97.8329,127930.0
2024-07-19 11:30:00,98.07,98.77,97.66,98.77,134988.0,97.8329,98.5313,97.4239,98.5313,134988.0
2024-07-19 12:00:00,98.75,98.84,98.01,98.13,61161.0,98.5113,98.6011,97.7731,97.8928,61161.0
2024-07-19 12:30:00,98.13,98.13,97.47,97.88,76573.0,97.8928,97.8928,97.2344,97.6434,76573.0
2024-07-19 13:00:00,97.86,97.89,97.15,97.5,76519.0,97.6235,97.6534,96.9152,97.2643,76519.0
2024-07-19 13:30:00,97.46,97.83,97.25,97.82,87070.0,97.2244,97.5935,97.0149,97.5836,87070.0
2024-07-19 14:00:00,97.79,98.05,97.54,97.54,112244.0,97.5536,97.813,97.3042,97.3042,112244.0
2024-07-19 14:30:00,97.53,97.83,97.29,97.8,1105974.0,97.2943,97.5935,97.0548,97.5636,1105974.0
2024-07-19 15:00:00,97.8,98.43,97.78,98.27,81705.0,97.5636,98.1921,97.5437,98.0325,81705.0
2024-07-19 15:30:00,98.26,98.29,97.44,97.68,265328.0,98.0225,98.0524,97.2045,97.4439,265328.0
2024-07-22 09:30:00,100.09,100.79,99.38,100.26,484936.0,99.8481,100.5464,99.1398,100.0177,484936.0
2024-07-22 10:00:00,100.28,100.32,99.52,100.15,246524.0,100.0376,100.0775,99.2794,99.9079,246524.0
2024-07-22 10:30:00,100.18,100.71,99.87,100.11,148625.0,99.9378,100.4666,99.6286,99.868,148625.0
2024-07-22 11:00:00,100.1,100.51,98.89,98.95,232288.0,99.858,100.2671,98.651,98.7108,232288.0
2024-07-22 11:30:00,98.9,99.31,98.69,99.27,128491.0,98.6609,99.07,98.4515,99.03,128491.0
2024-07-22 12:00:00,99.21,99.63,98.96,99.51,104827.0,98.9702,99.3892,98.7208,99.2695,104827.0
2024-07-22 12:30:00,99.49,100.29,99.39,100.18,79890.0,99.2495,100.0476,99.1498,99.9378,79890.0
2024-07-22 13:00:00,100.22,100.48,100.14,100.37,73254.0,99.9778,100.2371,99.8979,100.1274,73254.0
2024-07-22 13:30:00,100.38,100.7,100.35,100.55,94351.0,100.1374,100.4566,100.1074,100.307,94351.0
2024-07-22 14:00:00,100.54,100.98,100.5,100.79,77216.0,100.297,100.7359,100.2571,100.5464,77216.0
2024-07-22 14:30:00,100.76,100.95,100.65,100.65,83234.0,100.5164,100.706,100.4067,100.4067,83234.0
2024-07-22 15:00:00,100.71,100.77,100.37,100.52,150266.0,100.4666,100.5264,100.1274,100.277,150266.0
2024-07-22 15:30:00,100.53,100.88,100.38,100.57,250295.0,100.287,100.6362,100.1374,100.3269,250295.0
2024-07-23 09:30:00,100.17,100.94,99.95,100.76,293570.0,99.9279,100.696,99.7084,100.5164,293570.0
2024-07-23 10:00:00,100.71,101.06,100.21,100.78,98386.0,100.4666,100.8157,99.9678,100.5364,98386.0
2024-07-23 10:30:00,100.82,100.83,99.88,100.29,109801.0,100.5763,100.5863,99.6386,100.0476,109801.0
2024-07-23 11:00:00,100.34,101.42,100.32,101.25,104360.0,100.0975,101.1749,100.0775,101.0053,104360.0
2024-07-23 11:30:00,101.23,101.31,100.88,100.95,43471.0,100.9853,101.0651,100.6362,100.706,43471.0
2024-07-23 12:00:00,100.92,100.97,99.98,100.27,111811.0,100.6761,100.7259,99.7383,100.0276,111811.0
2024-07-23 12:30:00,100.2,100.39,99.87,100.13,54422.0,99.9578,100.1473,99.6286,99.888,54422.0
2024-07-23 13:00:00,100.14,100.31,99.78,100.23,48553.0,99.8979,100.0675,99.5388,99.9877,48553.0
2024-07-23 13:30:00,100.11,100.47,100.05,100.32,34579.0,99.868,100.2271,99.8082,100.0775,34579.0
2024-07-23 14:00:00,100.45,100.55,100.11,100.21,39293.0,100.2072,100.307,99.868,99.9678,39293.0
2024-07-23 14:30:00,100.3,100.48,100.24,100.27,22599.0,100.0576,100.2371,99.9977,100.0276,22599.0
2024-07-23 15:00:00,100.32,100.54,100.28,100.48,18976.0,100.0775,100.297,100.0376,100.2371,18976.0
2024-07-23 15:30:00,100.44,100.44,99.65,99.84,223944.0,100.1972,100.1972,99.4091,99.5987,223944.0
2024-07-24 09:30:00,97.01,97.12,95.64,95.75,733845.0,96.7755,96.8852,95.4088,95.5186,733845.0
2024-07-24 10:00:00,95.74,95.85,95.3,95.49,226235.0,95.5086,95.6183,95.0696,95.2592,226235.0
2024-07-24 10:30:00,95.47,95.61,94.76,94.98,333825.0,95.2392,95.3789,94.531,94.7504,333825.0
2024-07-24 11:00:00,94.98,95.07,94.34,94.59,253748.0,94.7504,94.8402,94.112,94.3614,253748.0
2024-07-24 11:30:00,94.58,94.77,94.22,94.23,196856.0,94.3514,94.5409,93.9923,94.0022,196856.0
2024-07-24 12:00:00,94.23,94.3,93.86,93.96,220300.0,94.0022,94.0721,93.6331,93.7329,220300.0
2024-07-24 12:30:00,93.92,94.13,93.71,93.86,139370.0,93.693,93.9025,93.4835,93.6331,139370.0
2024-07-24 13:00:00,93.85,94.43,93.74,94.09,152531.0,93.6232,94.2017,93.5134,93.8626,152531.0
2024-07-24 13:30:00,94.05,94.38,93.8,93.84,95657.0,93.8227,94.1519,93.5733,93.6132,95657.0
2024-07-24 14:00:00,93.89,93.91,93.47,93.52,152236.0,93.6631,93.683,93.2441,93.2939,152236.0
2024-07-24 14:30:00,93.56,93.62,92.87,93.13,207762.0,93.3339,93.3937,92.6455,92.9049,207762.0
2024-07-24 15:00:00,93.14,93.18,92.76,92.79,181982.0,92.9149,92.9548,92.5358,92.5657,181982.0
2024-07-24 15:30:00,92.79,93.68,92.3,92.65,672694.0,92.5657,93.4536,92.0769,92.4261,672694.0
2024-07-25 09:30:00,92.79,92.85,90.84,90.98,758789.0,92.5657,92.6256,90.6204,90.7601,758789.0
2024-07-25 10:00:00,90.94,91.51,89.55,91.44,771680.0,90.7202,91.2888,89.3335,91.219,771680.0
2024-07-25 10:30:00,91.42,92.77,91.09,92.75,706150.0,91.199,92.5458,90.8698,92.5258,706150.0
2024-07-25 11:00:00,92.73,93.38,92.15,92.65,373164.0,92.5059,93.1543,91.9273,92.4261,373164.0
2024-07-25 11:30:00,92.68,92.98,92.08,92.98,178018.0,92.456,92.7553,91.8574,92.7553,178018.0
2024-07-25 12:00:00,92.97,94.11,92.54,94.0,294364.0,92.7453,93.8825,92.3163,93.7728,294364.0
2024-07-25 12:30:00,94.0,94.16,93.62,93.92,152805.0,93.7728,93.9324,93.3937,93.693,152805.0
2024-07-25 13:00:00,93.95,94.46,93.09,93.23,150052.0,93.7229,94.2317,92.865,93.0046,150052.0
2024-07-25 13:30:00,93.27,93.6,93.05,93.49,111918.0,93.0446,93.3738,92.8251,93.264,111918.0
2024-07-25 14:00:00,93.49,93.52,92.53,92.86,103407.0,93.264,93.2939,92.3063,92.6355,103407.0
2024-07-25 14:30:00,92.81,93.04,91.78,91.95,114894.0,92.5857,92.8151,91.5582,91.7277,114894.0
2024-07-25 15:00:00,91.92,93.01,91.88,92.79,96491.0,91.6978,92.7852,91.6579,92.5657,96491.0
2024-07-25 15:30:00,92.79,92.84,90.52,90.6,352215.0,92.5657,92.6156,90.3012,90.381,352215.0
2024-07-26 09:30:00,92.28,92.3,91.31,92.0,592274.0,92.0569,92.0769,91.0893,91.7776,592274.0
2024-07-26 10:00:00,91.86,92.56,91.18,92.04,326728.0,91.638,92.3363,90.9596,91.8175,326728.0
2024-07-26 10:30:00,92.09,92.14,91.15,91.95,139967.0,91.8674,91.9173,90.9297,91.7277,139967.0
2024-07-26 11:00:00,91.92,92.27,91.62,91.8,119361.0,91.6978,92.047,91.3985,91.5781,119361.0
2024-07-26 11:30:00,91.79,92.58,91.71,92.5,103208.0,91.5681,92.3562,91.4883,92.2764,103208.0
2024-07-26 12:00:00,92.5,93.11,92.49,92.98,72364.0,92.2764,92.8849,92.2664,92.7553,72364.0
2024-07-26 12:30:00,93.07,93.47,92.94,93.4,116258.0,92.845,93.2441,92.7153,93.1742,116258.0
2024-07-26 13:00:00,93.37,93.56,93.22,93.53,52652.0,93.1443,93.3339,92.9947,93.3039,52652.0
2024-07-26 13:30:00,93.48,93.52,92.19,92.6,178154.0,93.254,93.2939,91.9672,92.3762,178154.0
2024-07-26 14:00:00,92.6,92.85,92.32,92.44,85018.0,92.3762,92.6256,92.0968,92.2166,85018.0
2024-07-26 14:30:00,92.43,92.63,91.91,92.0,105538.0,92.2066,92.4061,91.6878,91.7776,105538.0
2024-07-26 15:00:00,91.97,92.56,91.76,92.45,94127.0,91.7477,92.3363,91.5382,92.2265,94127.0
2024-07-26 15:30:00,92.43,92.55,91.74,92.44,294203.0,92.2066,92.3263,91.5183,92.2166,294203.0
2024-07-29 09:30:00,93.48,94.24,92.93,94.12,525919.0,93.254,94.0122,92.7054,93.8925,525919.0
2024-07-29 10:00:00,94.19,94.34,93.11,93.56,206112.0,93.9623,94.112,92.8849,93.3339,206112.0
2024-07-29 10:30:00,93.58,93.83,92.86,92.86,199076.0,93.3538,93.6032,92.6355,92.6355,199076.0
2024-07-29 11:00:00,92.88,92.95,92.19,92.54,139905.0,92.6555,92.7253,91.9672,92.3163,139905.0
2024-07-29 11:30:00,92.55,93.34,91.85,93.26,152480.0,92.3263,93.1144,91.628,93.0346,152480.0
2024-07-29 12:00:00,93.26,93.96,93.26,93.62,198120.0,93.0346,93.7329,93.0346,93.3937,198120.0
2024-07-29 12:30:00,93.64,93.99,93.54,93.68,38248.0,93.4137,93.7628,93.3139,93.4536,38248.0
2024-07-29 13:00:00,93.68,94.06,93.21,93.21,125751.0,93.4536,93.8326,92.9847,92.9847,125751.0
2024-07-29 13:30:00,93.22,93.54,93.08,93.22,41718.0,92.9947,93.3139,92.855,92.9947,41718.0
2024-07-29 14:00:00,93.15,93.16,92.77,92.83,83359.0,92.9248,92.9348,92.5458,92.6056,83359.0
2024-07-29 14:30:00,92.83,92.9,92.55,92.87,49208.0,92.6056,92.6754,92.3263,92.6455,49208.0
2024-07-29 15:00:00,92.8,93.14,92.7,93.05,106267.0,92.5757,92.9149,92.4759,92.8251,106267.0
2024-07-29 15:30:00,93.05,93.29,92.64,92.74,175436.0,92.8251,93.0645,92.4161,92.5158,175436.0
2024-07-30 09:30:00,93.52,93.79,92.72,92.92,791814.0,93.2939,93.5633,92.4959,92.6954,791814.0
2024-07-30 10:00:00,92.91,93.07,92.27,92.33,169347.0,92.6854,92.845,92.047,92.1068,169347.0
2024-07-30 10:30:00,92.32,92.43,91.68,91.73,178752.0,92.0968,92.2066,91.4584,91.5083,178752.0
2024-07-30 11:00:00,91.82,91.82,90.53,91.04,270779.0,91.5981,91.5981,90.3112,90.8199,270779.0
2024-07-30 11:30:00,91.01,91.05,90.03,90.07,264281.0,90.79,90.8299,89.8124,89.8523,264281.0
2024-07-30 12:00:00,90.19,90.48,89.86,90.14,189874.0,89.972,90.2613,89.6428,89.9221,189874.0
2024-07-30 12:30:00,90.03,90.21,88.94,88.96,183276.0,89.8124,89.9919,88.725,88.745,183276.0
2024-07-30 13:00:00,88.98,89.85,88.85,89.85,209482.0,88.7649,89.6328,88.6352,89.6328,209482.0
2024-07-30 13:30:00,89.83,90.24,89.69,90.13,123264.0,89.6129,90.0219,89.4732,89.9121,123264.0
2024-07-30 14:00:00,90.15,90.74,90.02,90.47,137565.0,89.9321,90.5207,89.8024,90.2513,137565.0
2024-07-30 14:30:00,90.47,90.65,90.11,90.23,92646.0,90.2513,90.4309,89.8922,90.0119,92646.0
2024-07-30 15:00:00,90.28,90.28,89.86,90.14,115777.0,90.0618,90.0618,89.6428,89.9221,115777.0
2024-07-30 15:30:00,90.1,90.88,89.82,90.14,493851.0,89.8822,90.6603,89.6029,89.9221,493851.0
2024-07-31 09:30:00,94.26,94.66,93.7,94.44,646815.0,94.0322,94.4312,93.4735,94.2117,646815.0
2024-07-31 10:00:00,94.46,95.22,94.28,94.92,227033.0,94.2317,94.9898,94.0521,94.6906,227033.0
2024-07-31 10:30:00,94.96,95.42,94.64,95.02,153753.0,94.7305,95.1894,94.4112,94.7903,153753.0
2024-07-31 11:00:00,95.03,95.39,94.94,95.39,70570.0,94.8003,95.1594,94.7105,95.1594,70570.0
2024-07-31 11:30:00,95.39,95.61,94.99,95.2,92927.0,95.1594,95.3789,94.7604,94.9699,92927.0
2024-07-31 12:00:00,95.2,95.38,94.89,95.06,62058.0,94.9699,95.1495,94.6606,94.8302,62058.0
2024-07-31 12:30:00,94.93,95.09,94.77,94.81,53359.0,94.7005,94.8602,94.5409,94.5808,53359.0
2024-07-31 13:00:00,94.82,95.29,94.74,94.92,145354.0,94.5908,95.0597,94.511,94.6906,145354.0
2024-07-31 13:30:00,94.88,94.98,94.03,94.81,172696.0,94.6507,94.7504,93.8027,94.5808,172696.0
2024-07-31 14:00:00,94.82,95.32,94.52,95.23,222836.0,94.5908,95.0896,94.2915,94.9998,222836.0
2024-07-31 14:30:00,95.25,96.15,94.98,96.01,275386.0,95.0198,95.9176,94.7504,95.7779,275386.0
2024-07-31 15:00:00,96.04,96.18,94.71,94.9,279228.0,95.8079,95.9475,94.4811,94.6706,279228.0
2024-07-31 15:30:00,94.95,96.02,94.77,95.48,680363.0,94.7205,95.7879,94.5409,95.2492,680363.0
2024-08-01 09:30:00,95.76,97.27,95.59,96.97,672144.0,95.5285,97.0349,95.3589,96.7356,672144.0
2024-08-01 10:00:00,96.93,97.15,94.98,95.0,310685.0,96.6957,96.9152,94.7504,94.7704,310685.0
2024-08-01 10:30:00,94.94,95.23,93.87,93.94,286547.0,94.7105,94.9998,93.6431,93.7129,286547.0
2024-08-01 11:00:00,93.96,94.1,93.12,93.23,303501.0,93.7329,93.8725,92.8949,93.0046,303501.0
2024-08-01 11:30:00,93.26,93.4,92.08,92.2,213474.0,93.0346,93.1742,91.8574,91.9771,213474.0
2024-08-01 12:00:00,92.27,92.95,91.81,92.21,213182.0,92.047,92.7253,91.5881,91.9871,213182.0
2024-08-01 12:30:00,92.13,92.16,91.41,91.54,189101.0,91.9073,91.9372,91.189,91.3187,189101.0
2024-08-01 13:00:00,91.54,91.7,90.54,90.8,135176.0,91.3187,91.4783,90.3212,90.5805,135176.0
2024-08-01 13:30:00,90.8,90.86,89.8,90.86,252622.0,90.5805,90.6404,89.5829,90.6404,252622.0
2024-08-01 14:00:00,90.87,90.96,89.64,89.84,135625.0,90.6504,90.7401,89.4233,89.6228,135625.0
2024-08-01 14:30:00,89.83,90.04,89.36,89.59,128880.0,89.6129,89.8224,89.144,89.3734,128880.0
2024-08-01 15:00:00,89.57,90.44,89.53,90.39,165753.0,89.3535,90.2214,89.3136,90.1715,165753.0
2024-08-01 15:30:00,90.42,91.25,90.17,90.89,1020184.0,90.2014,91.0294,89.952,90.6703,1020184.0
2024-08-02 09:30:00,87.38,88.38,86.34,86.63,1214048.0,87.1688,88.1664,86.1313,86.4206,1214048.0
2024-08-02 10:00:00,86.64,87.0,84.84,85.81,833282.0,86.4306,86.7897,84.6349,85.6026,833282.0
2024-08-02 10:30:00,85.77,86.42,85.06,85.18,418182.0,85.5627,86.2111,84.8544,84.9741,418182.0
2024-08-02 11:00:00,85.24,86.01,85.0,85.71,419096.0,85.034,85.8021,84.7945,85.5028,419096.0
2024-08-02 11:30:00,85.72,87.15,85.57,86.82,418825.0,85.5128,86.9393,85.3632,86.6101,418825.0
2024-08-02 12:00:00,86.83,87.12,86.14,86.77,337077.0,86.6201,86.9094,85.9318,86.5603,337077.0
2024-08-02 12:30:00,86.76,87.15,85.77,86.0,287323.0,86.5503,86.9393,85.5627,85.7921,287323.0
2024-08-02 13:00:00,86.04,86.47,85.75,85.77,193010.0,85.832,86.261,85.5427,85.5627,193010.0
2024-08-02 13:30:00,85.76,85.89,85.41,85.85,148762.0,85.5527,85.6824,85.2036,85.6425,148762.0
2024-08-02 14:00:00,85.82,86.44,85.49,86.43,259852.0,85.6126,86.2311,85.2834,86.2211,259852.0
2024-08-02 14:30:00,86.38,86.76,85.91,85.94,276032.0,86.1712,86.5503,85.7023,85.7323,276032.0
2024-08-02 15:00:00,85.98,86.5,85.81,86.42,278740.0,85.7722,86.2909,85.6026,86.2111,278740.0
2024-08-02 15:30:00,86.41,86.68,85.56,86.49,592661.0,86.2011,86.4705,85.3532,86.2809,592661.0
2024-08-05 09:30:00,77.22,80.86,76.76,80.22,1499544.0,77.0333,80.6645,76.5745,80.0261,1499544.0
2024-08-05 10:00:00,80.28,82.35,79.98,80.02,613785.0,80.086,82.1509,79.7867,79.8266,613785.0
2024-08-05 10:30:00,80.04,82.06,79.95,80.67,500625.0,79.8465,81.8616,79.7567,80.475,500625.0
2024-08-05 11:00:00,80.9,83.07,80.31,82.26,370651.0,80.7045,82.8692,80.1159,82.0612,370651.0
2024-08-05 11:30:00,82.24,83.01,81.77,82.3,202706.0,82.0412,82.8094,81.5723,82.1011,202706.0
2024-08-05 12:00:00,82.29,84.0,81.93,83.9,206765.0,82.0911,83.797,81.732,83.6972,206765.0
2024-08-05 12:30:00,83.89,83.89,81.51,81.75,185244.0,83.6872,83.6872,81.313,81.5524,185244.0
2024-08-05 13:00:00,81.65,82.67,81.53,82.19,111401.0,81.4526,82.4702,81.3329,81.9913,111401.0
2024-08-05 13:30:00,82.26,82.86,81.94,82.05,84024.0,82.0612,82.6597,81.7419,81.8517,84024.0
2024-08-05 14:00:00,82.02,82.1,81.14,81.69,125253.0,81.8217,81.9016,80.9439,81.4925,125253.0
2024-08-05 14:30:00,81.59,81.85,80.34,80.43,184520.0,81.3928,81.6522,80.1458,80.2356,184520.0
2024-08-05 15:00:00,80.46,81.29,80.46,81.11,274661.0,80.2655,81.0935,80.2655,80.9139,274661.0
2024-08-05 15:30:00,81.17,81.6,80.54,81.49,474561.0,80.9738,81.4028,80.3453,81.293,474561.0
2024-08-06 09:30:00,82.02,82.87,81.0,82.59,794736.0,81.8217,82.6697,80.8042,82.3904,794736.0
2024-08-06 10:00:00,82.51,83.39,82.26,82.76,629428.0,82.3106,83.1884,82.0612,82.56,629428.0
2024-08-06 10:30:00,82.8,84.37,82.48,84.06,379705.0,82.5999,84.1661,82.2806,83.8568,379705.0
2024-08-06 11:00:00,84.08,84.34,82.99,83.01,230640.0,83.8768,84.1361,82.7894,82.8094,230640.0
2024-08-06 11:30:00,83.01,84.45,82.99,84.41,250649.0,82.8094,84.2459,82.7894,84.206,250649.0
2024-08-06 12:00:00,84.42,84.75,84.22,84.37,212099.0,84.2159,84.5451,84.0164,84.1661,212099.0
2024-08-06 12:30:00,84.39,85.34,84.22,85.19,181169.0,84.186,85.1337,84.0164,84.9841,181169.0
2024-08-06 13:00:00,85.22,85.36,84.86,85.13,151048.0,85.014,85.1537,84.6549,84.9242,151048.0
2024-08-06 13:30:00,85.18,85.33,84.75,85.08,176894.0,84.9741,85.1237,84.5451,84.8743,176894.0
2024-08-06 14:00:00,85.13,85.5,84.81,85.44,102212.0,84.9242,85.2933,84.605,85.2335,102212.0
2024-08-06 14:30:00,85.42,85.66,84.84,84.84,156917.0,85.2135,85.4529,84.6349,84.6349,156917.0
2024-08-06 15:00:00,84.85,84.85,83.77,84.44,304759.0,84.6449,84.6449,83.5675,84.2359,304759.0
2024-08-06 15:30:00,84.43,84.55,82.84,82.87,538852.0,84.2259,84.3456,82.6398,82.6697,538852.0
2024-08-07 09:30:00,85.49,86.41,85.35,86.1,752003.0,85.2834,86.2011,85.1437,85.8919,752003.0
2024-08-07 10:00:00,86.08,86.41,85.03,85.29,440500.0,85.8719,86.2011,84.8245,85.0838,440500.0
2024-08-07 10:30:00,85.3,86.3,85.18,86.0,215902.0,85.0938,86.0914,84.9741,85.7921,215902.0
2024-08-07 11:00:00,86.07,86.32,85.34,85.6,177041.0,85.862,86.1114,85.1337,85.3931,177041.0
2024-08-07 11:30:00,85.59,85.76,84.45,84.96,230399.0,85.3831,85.5527,84.2459,84.7546,230399.0
2024-08-07 12:00:00,84.89,85.0,83.9,84.8,269367.0,84.6848,84.7945,83.6972,84.595,269367.0
2024-08-07 12:30:00,84.83,84.9,83.71,83.88,134471.0,84.625,84.6948,83.5077,83.6772,134471.0
2024-08-07 13:00:00,83.85,84.03,82.79,83.12,260481.0,83.6473,83.8269,82.5899,82.9191,260481.0
2024-08-07 13:30:00,83.12,83.54,82.21,82.45,227037.0,82.9191,83.3381,82.0113,82.2507,227037.0
2024-08-07 14:00:00,82.38,82.54,81.49,82.1,426459.0,82.1809,82.3405,81.293,81.9016,426459.0
2024-08-07 14:30:00,82.05,82.06,81.35,81.6,272918.0,81.8517,81.8616,81.1534,81.4028,272918.0
2024-08-07 15:00:00,81.63,82.66,81.54,82.18,266199.0,81.4327,82.4602,81.3429,81.9814,266199.0
2024-08-07 15:30:00,82.15,82.38,80.9,81.07,528120.0,81.9514,82.1809,80.7045,80.874,528120.0
2024-08-08 09:30:00,83.38,83.5,81.92,83.19,806544.0,83.1785,83.2982,81.722,82.9889,806544.0
2024-08-08 10:00:00,83.24,84.83,83.09,84.75,537830.0,83.0388,84.625,82.8892,84.5451,537830.0
2024-08-08 10:30:00,84.81,85.26,84.53,85.06,169369.0,84.605,85.0539,84.3257,84.8544,169369.0
2024-08-08 11:00:00,85.04,85.04,84.25,84.81,202211.0,84.8344,84.8344,84.0464,84.605,202211.0
2024-08-08 11:30:00,84.77,85.1,84.52,84.96,220398.0,84.5651,84.8943,84.3157,84.7546,220398.0
2024-08-08 12:00:00,84.97,85.54,84.94,85.27,134059.0,84.7646,85.3332,84.7347,85.0639,134059.0
2024-08-08 12:30:00,85.25,85.25,84.59,85.0,197385.0,85.0439,85.0439,84.3855,84.7945,197385.0
2024-08-08 13:00:00,85.04,85.8,84.58,85.79,216258.0,84.8344,85.5926,84.3756,85.5826,216258.0
2024-08-08 13:30:00,85.82,86.12,85.75,85.97,174227.0,85.6126,85.9118,85.5427,85.7622,174227.0
2024-08-08 14:00:00,85.95,86.32,85.82,85.9,215231.0,85.7422,86.1114,85.6126,85.6924,215231.0
2024-08-08 14:30:00,85.99,86.14,85.6,85.77,128458.0,85.7821,85.9318,85.3931,85.5627,128458.0
2024-08-08 15:00:00,85.74,85.94,85.28,85.34,215641.0,85.5328,85.7323,85.0739,85.1337,215641.0
2024-08-08 15:30:00,85.31,86.2,84.99,86.03,414520.0,85.1038,85.9916,84.7846,85.8221,414520.0
2024-08-09 09:30:00,85.44,86.15,85.18,85.35,381625.0,85.2335,85.9418,84.9741,85.1437,381625.0
2024-08-09 10:00:00,85.22,86.49,85.02,85.84,176104.0,85.014,86.2809,84.8145,85.6325,176104.0
2024-08-09 10:30:00,85.82,86.41,85.31,86.08,111145.0,85.6126,86.2011,85.1038,85.8719,111145.0
2024-08-09 11:00:00,86.19,86.6,85.96,85.96,94406.0,85.9817,86.3907,85.7522,85.7522,94406.0
2024-08-09 11:30:00,85.99,86.32,85.64,85.7,73137.0,85.7821,86.1114,85.433,85.4928,73137.0
2024-08-09 12:00:00,85.7,85.86,85.49,85.69,379250.0,85.4928,85.6525,85.2834,85.4829,379250.0
2024-08-09 12:30:00,85.7,86.15,85.68,86.14,95420.0,85.4928,85.9418,85.4729,85.9318,95420.0
2024-08-09 13:00:00,86.17,87.32,86.07,87.32,207498.0,85.9617,87.1089,85.862,87.1089,207498.0
2024-08-09 13:30:00,87.32,87.48,86.7,86.86,217521.0,87.1089,87.2685,86.4904,86.65,217521.0
2024-08-09 14:00:00,86.88,87.03,86.49,86.68,69447.0,86.67,86.8196,86.2809,86.4705,69447.0
2024-08-09 14:30:00,86.69,86.91,86.46,86.75,51319.0,86.4805,86.6999,86.251,86.5403,51319.0
2024-08-09 15:00:00,86.74,87.05,86.5,86.85,85916.0,86.5303,86.8396,86.2909,86.6401,85916.0
2024-08-09 15:30:00,86.86,87.1,86.6,86.89,288132.0,86.65,86.8895,86.3907,86.68,288132.0
2024-08-12 09:30:00,87.19,87.5,86.11,86.26,523219.0,86.9792,87.2885,85.9019,86.0515,523219.0
2024-08-12 10:00:00,86.26,88.01,86.25,87.7,197903.0,86.0515,87.7973,86.0415,87.488,197903.0
2024-08-12 10:30:00,87.72,88.14,87.68,87.97,141989.0,87.508,87.927,87.4681,87.7574,141989.0
2024-08-12 11:00:00,88.01,88.36,86.63,87.09,196807.0,87.7973,88.1464,86.4206,86.8795,196807.0
2024-08-12 11:30:00,87.03,88.02,86.74,87.92,157145.0,86.8196,87.8072,86.5303,87.7075,157145.0
2024-08-12 12:00:00,87.95,88.03,87.53,87.7,86976.0,87.7374,87.8172,87.3184,87.488,86976.0
2024-08-12 12:30:00,87.68,87.89,87.06,87.07,58166.0,87.4681,87.6776,86.8496,86.8595,58166.0
2024-08-12 13:00:00,87.0,87.64,86.81,87.3,62070.0,86.7897,87.4282,86.6002,87.089,62070.0
2024-08-12 13:30:00,87.4,87.44,86.7,87.01,33716.0,87.1887,87.2286,86.4904,86.7997,33716.0
2024-08-12 14:00:00,87.03,87.2,86.81,87.03,59415.0,86.8196,86.9892,86.6002,86.8196,59415.0
2024-08-12 14:30:00,87.0,87.25,86.9,87.25,82218.0,86.7897,87.0391,86.6899,87.0391,82218.0
2024-08-12 15:00:00,87.25,87.26,86.92,87.01,67291.0,87.0391,87.0491,86.7099,86.7997,67291.0
2024-08-12 15:30:00,87.02,87.26,86.67,87.25,367614.0,86.8097,87.0491,86.4605,87.0391,367614.0
2024-08-13 09:30:00,88.9,89.73,88.85,89.61,477761.0,88.6851,89.5131,88.6352,89.3934,477761.0
2024-08-13 10:00:00,89.62,89.82,89.36,89.59,180107.0,89.4034,89.6029,89.144,89.3734,180107.0
2024-08-13 10:30:00,89.65,90.11,89.22,90.01,151227.0,89.4333,89.8922,89.0043,89.7924,151227.0
2024-08-13 11:00:00,89.99,90.33,89.97,90.27,112401.0,89.7725,90.1117,89.7525,90.0518,112401.0
2024-08-13 11:30:00,90.26,90.53,90.16,90.41,97528.0,90.0418,90.3112,89.9421,90.1915,97528.0
2024-08-13 12:00:00,90.36,90.79,90.26,90.67,73782.0,90.1416,90.5705,90.0418,90.4508,73782.0
2024-08-13 12:30:00,90.66,91.25,90.53,91.24,167669.0,90.4409,91.0294,90.3112,91.0195,167669.0
2024-08-13 13:00:00,91.24,91.36,91.09,91.2,152897.0,91.0195,91.1392,90.8698,90.9796,152897.0
2024-08-13 13:30:00,91.22,91.32,90.61,91.08,175986.0,90.9995,91.0993,90.391,90.8598,175986.0
2024-08-13 14:00:00,91.05,91.21,90.96,91.19,63651.0,90.8299,90.9895,90.7401,90.9696,63651.0
2024-08-13 14:30:00,91.21,91.34,91.13,91.29,74388.0,90.9895,91.1192,90.9097,91.0693,74388.0
2024-08-13 15:00:00,91.33,91.33,90.86,91.12,134789.0,91.1092,91.1092,90.6404,90.8997,134789.0
2024-08-13 15:30:00,91.1,91.6,91.05,91.53,431117.0,90.8798,91.3786,90.8299,91.3088,431117.0
2024-08-14 09:30:00,91.87,92.23,90.69,90.82,511727.0,91.6479,92.0071,90.4708,90.6005,511727.0
2024-08-14 10:00:00,90.84,91.05,90.23,90.63,249908.0,90.6204,90.8299,90.0119,90.4109,249908.0
2024-08-14 10:30:00,90.61,91.24,89.87,91.2,203513.0,90.391,91.0195,89.6528,90.9796,203513.0
2024-08-14 11:00:00,91.19,91.59,91.1,91.59,120578.0,90.9696,91.3686,90.8798,91.3686,120578.0
2024-08-14 11:30:00,91.6,92.5,91.6,92.43,188709.0,91.3786,92.2764,91.3786,92.2066,188709.0
2024-08-14 12:00:00,92.44,92.45,90.97,91.28,125366.0,92.2166,92.2265,90.7501,91.0594,125366.0
2024-08-14 12:30:00,91.26,91.38,90.77,91.24,74479.0,91.0394,91.1591,90.5506,91.0195,74479.0
2024-08-14 13:00:00,91.13,91.5,91.07,91.36,73159.0,90.9097,91.2788,90.8499,91.1392,73159.0
2024-08-14 13:30:00,91.38,91.47,91.08,91.25,36319.0,91.1591,91.2489,90.8598,91.0294,36319.0
2024-08-14 14:00:00,91.2,91.41,91.0,91.35,77252.0,90.9796,91.189,90.78,91.1292,77252.0
2024-08-14 14:30:00,91.36,91.62,91.24,91.6,84506.0,91.1392,91.3985,91.0195,91.3786,84506.0
2024-08-14 15:00:00,91.59,91.59,90.94,91.13,68902.0,91.3686,91.3686,90.7202,90.9097,68902.0
2024-08-14 15:30:00,91.11,91.91,91.0,91.59,211662.0,90.8898,91.6878,90.78,91.3686,211662.0
2024-08-15 09:30:00,93.95,94.97,93.79,94.96,519776.0,93.7229,94.7404,93.5633,94.7305,519776.0
2024-08-15 10:00:00,94.98,95.22,94.43,95.12,269480.0,94.7504,94.9898,94.2017,94.8901,269480.0
2024-08-15 10:30:00,95.11,95.47,95.05,95.1,139231.0,94.8801,95.2392,94.8202,94.8701,139231.0
2024-08-15 11:00:00,95.15,95.6,95.07,95.34,113647.0,94.92,95.3689,94.8402,95.1095,113647.0
2024-08-15 11:30:00,95.34,95.77,95.26,95.6,121937.0,95.1095,95.5385,95.0297,95.3689,121937.0
2024-08-15 12:00:00,95.59,96.0,95.58,95.94,61343.0,95.3589,95.768,95.349,95.7081,61343.0
2024-08-15 12:30:00,95.96,95.96,95.47,95.7,80139.0,95.728,95.728,95.2392,95.4687,80139.0
2024-08-15 13:00:00,95.67,95.86,95.54,95.75,42397.0,95.4388,95.6283,95.3091,95.5186,42397.0
2024-08-15 13:30:00,95.76,96.14,95.75,96.12,73228.0,95.5285,95.9076,95.5186,95.8877,73228.0
2024-08-15 14:00:00,96.13,96.21,95.99,96.13,88736.0,95.8976,95.9774,95.758,95.8976,88736.0
2024-08-15 14:30:00,96.13,96.18,95.99,96.14,68718.0,95.8976,95.9475,95.758,95.9076,68718.0
2024-08-15 15:00:00,96.09,96.21,95.96,96.13,77508.0,95.8577,95.9774,95.728,95.8976,77508.0
2024-08-15 15:30:00,96.12,96.32,95.77,96.2,227770.0,95.8877,96.0872,95.5385,95.9675,227770.0
2024-08-16 09:30:00,95.38,95.69,94.99,95.36,402422.0,95.1495,95.4587,94.7604,95.1295,402422.0
2024-08-16 10:00:00,95.3,96.25,95.29,96.05,195176.0,95.0696,96.0173,95.0597,95.8178,195176.0
2024-08-16 10:30:00,96.06,96.24,95.33,95.58,109545.0,95.8278,96.0074,95.0996,95.349,109545.0
2024-08-16 11:00:00,95.56,95.79,95.35,95.68,61867.0,95.329,95.5585,95.1195,95.4487,61867.0
2024-08-16 11:30:00,95.71,96.19,95.62,96.11,102686.0,95.4787,95.9575,95.3889,95.8777,102686.0
2024-08-16 12:00:00,96.1,96.53,96.02,96.5,106681.0,95.8677,96.2967,95.7879,96.2667,106681.0
2024-08-16 12:30:00,96.49,96.92,96.44,96.81,109787.0,96.2568,96.6857,96.2069,96.576,109787.0
2024-08-16 13:00:00,96.86,96.86,96.59,96.74,57578.0,96.6259,96.6259,96.3565,96.5062,57578.0
2024-08-16 13:30:00,96.73,96.78,96.38,96.61,313595.0,96.4962,96.5461,96.147,96.3765,313595.0
2024-08-16 14:00:00,96.52,96.56,96.25,96.46,37765.0,96.2867,96.3266,96.0173,96.2268,37765.0
2024-08-16 14:30:00,96.49,96.6,96.29,96.55,90721.0,96.2568,96.3665,96.0573,96.3166,90721.0
2024-08-16 15:00:00,96.53,96.6,96.3,96.38,617803.0,96.2967,96.3665,96.0672,96.147,617803.0
2024-08-16 15:30:00,96.35,96.45,96.07,96.37,209775.0,96.1171,96.2169,95.8378,96.1371,209775.0
2024-08-19 09:30:00,96.41,96.58,95.83,96.22,453575.0,96.177,96.3466,95.5984,95.9874,453575.0
2024-08-19 10:00:00,96.25,96.59,95.65,96.46,137243.0,96.0173,96.3565,95.4188,96.2268,137243.0
2024-08-19 10:30:00,96.47,96.93,96.3,96.88,95348.0,96.2368,96.6957,96.0672,96.6458,95348.0
2024-08-19 11:00:00,96.9,97.1,96.68,96.91,117441.0,96.6658,96.8653,96.4463,96.6758,117441.0
2024-08-19 11:30:00,96.92,97.12,96.57,96.71,80860.0,96.6857,96.8852,96.3366,96.4762,80860.0
2024-08-19 12:00:00,96.71,96.97,96.55,96.96,49397.0,96.4762,96.7356,96.3166,96.7256,49397.0
2024-08-19 12:30:00,96.94,97.32,96.83,97.25,39577.0,96.7057,97.0848,96.5959,97.0149,39577.0
2024-08-19 13:00:00,97.24,97.35,97.09,97.26,65469.0,97.005,97.1147,96.8553,97.0249,65469.0
2024-08-19 13:30:00,97.27,97.52,97.2,97.5,41945.0,97.0349,97.2843,96.9651,97.2643,41945.0
2024-08-19 14:00:00,97.54,97.77,97.53,97.74,43238.0,97.3042,97.5337,97.2943,97.5037,43238.0
2024-08-19 14:30:00,97.76,98.17,97.75,98.02,87111.0,97.5237,97.9327,97.5137,97.7831,87111.0
2024-08-19 15:00:00,98.02,98.17,97.88,98.17,240181.0,97.7831,97.9327,97.6434,97.9327,240181.0
2024-08-19 15:30:00,98.16,98.9,97.96,98.87,796231.0,97.9227,98.6609,97.7232,98.631,796231.0
2024-08-20 09:30:00,98.49,99.55,98.48,99.47,645841.0,98.2519,99.3094,98.242,99.2296,645841.0
2024-08-20 10:00:00,99.48,99.53,98.34,98.54,162492.0,99.2395,99.2894,98.1023,98.3018,162492.0
2024-08-20 10:30:00,98.62,98.62,97.74,98.09,425796.0,98.3816,98.3816,97.5037,97.8529,425796.0
2024-08-20 11:00:00,98.2,98.55,98.04,98.28,156421.0,97.9626,98.3118,97.803,98.0424,156421.0
2024-08-20 11:30:00,98.19,98.83,98.14,98.83,106104.0,97.9527,98.5911,97.9028,98.5911,106104.0
2024-08-20 12:00:00,98.84,98.88,98.32,98.42,97128.0,98.6011,98.641,98.0823,98.1821,97128.0
2024-08-20 12:30:00,98.43,98.53,98.08,98.1,51154.0,98.1921,98.2918,97.8429,97.8629,51154.0
2024-08-20 13:00:00,98.09,98.23,97.8,98.18,57319.0,97.8529,97.9926,97.5636,97.9427,57319.0
2024-08-20 13:30:00,98.16,98.43,98.08,98.39,34059.0,97.9227,98.1921,97.8429,98.1522,34059.0
2024-08-20 14:00:00,98.37,98.97,98.37,98.79,346288.0,98.1322,98.7308,98.1322,98.5512,346288.0
2024-08-20 14:30:00,98.81,98.94,98.62,98.83,76394.0,98.5712,98.7008,98.3816,98.5911,76394.0
2024-08-20 15:00:00,98.82,98.87,98.54,98.55,71510.0,98.5811,98.631,98.3018,98.3118,71510.0
2024-08-20 15:30:00,98.55,98.89,98.36,98.42,110743.0,98.3118,98.651,98.1222,98.1821,110743.0
2024-08-21 09:30:00,98.76,99.16,98.47,99.09,252100.0,98.5213,98.9203,98.232,98.8505,252100.0
2024-08-21 10:00:00,99.15,99.42,98.75,99.08,134732.0,98.9103,99.1797,98.5113,98.8405,134732.0
2024-08-21 10:30:00,99.12,100.1,98.38,98.69,323794.0,98.8804,99.858,98.1422,98.4515,323794.0
2024-08-21 11:00:00,98.59,99.25,98.35,98.97,81576.0,98.3517,99.0101,98.1123,98.7308,81576.0
2024-08-21 11:30:00,98.93,99.02,98.44,98.56,57722.0,98.6909,98.7807,98.2021,98.3218,57722.0
2024-08-21 12:00:00,98.56,98.77,98.04,98.73,79012.0,98.3218,98.5313,97.803,98.4914,79012.0
2024-08-21 12:30:00,98.72,99.1,98.7,99.04,73107.0,98.4814,98.8605,98.4614,98.8006,73107.0
2024-08-21 13:00:00,99.05,99.13,98.87,98.91,53295.0,98.8106,98.8904,98.631,98.6709,53295.0
2024-08-21 13:30:00,98.89,99.32,98.89,99.26,346842.0,98.651,99.0799,98.651,99.0201,346842.0
2024-08-21 14:00:00,99.26,99.65,99.19,99.62,93527.0,99.0201,99.4091,98.9502,99.3792,93527.0
2024-08-21 14:30:00,99.65,99.84,99.18,99.34,83972.0,99.4091,99.5987,98.9403,99.0999,83972.0
2024-08-21 15:00:00,99.37,99.42,98.69,99.04,138717.0,99.1298,99.1797,98.4515,98.8006,138717.0
2024-08-21 15:30:00,98.99,99.52,98.88,99.37,336388.0,98.7507,99.2794,98.641,99.1298,336388.0
2024-08-22 09:30:00,100.29,100.57,99.8,100.12,317970.0,100.0476,100.3269,99.5588,99.878,317970.0
2024-08-22 10:00:00,100.14,100.16,99.2,99.46,199400.0,99.8979,99.9179,98.9602,99.2196,199400.0
2024-08-22 10:30:00,99.43,99.43,98.9,99.11,100911.0,99.1897,99.1897,98.6609,98.8704,100911.0
2024-08-22 11:00:00,99.11,99.48,98.41,98.41,79826.0,98.8704,99.2395,98.1721,98.1721,79826.0
2024-08-22 11:30:00,98.4,98.44,96.99,97.45,569201.0,98.1622,98.2021,96.7556,97.2144,569201.0
2024-08-22 12:00:00,97.44,98.55,97.38,98.49,93270.0,97.2045,98.3118,97.1446,98.2519,93270.0
2024-08-22 12:30:00,98.49,98.64,97.27,97.4,100478.0,98.2519,98.4016,97.0349,97.1646,100478.0
2024-08-22 13:00:00,97.31,97.72,97.11,97.45,76957.0,97.0748,97.4838,96.8753,97.2144,76957.0
2024-08-22 13:30:00,97.42,97.42,96.21,96.41,172927.0,97.1845,97.1845,95.9774,96.177,172927.0
2024-08-22 14:00:00,96.44,96.95,96.2,96.95,189262.0,96.2069,96.7157,95.9675,96.7157,189262.0
2024-08-22 14:30:00,96.91,97.07,96.4,96.45,83345.0,96.6758,96.8354,96.167,96.2169,83345.0
2024-08-22 15:00:00,96.51,96.99,96.14,96.15,114799.0,96.2767,96.7556,95.9076,95.9176,114799.0
2024-08-22 15:30:00,96.2,96.44,95.77,96.17,370651.0,95.9675,96.2069,95.5385,95.9375,370651.0
2024-08-23 09:30:00,97.91,97.96,97.44,97.81,367704.0,97.6733,97.7232,97.2045,97.5736,367704.0
2024-08-23 10:00:00,97.85,99.34,97.85,99.1,465047.0,97.6135,99.0999,97.6135,98.8605,465047.0
2024-08-23 10:30:00,99.16,99.21,96.58,97.54,356966.0,98.9203,98.9702,96.3466,97.3042,356966.0
2024-08-23 11:00:00,97.55,98.33,96.98,98.02,183610.0,97.3142,98.0923,96.7456,97.7831,183610.0
2024-08-23 11:30:00,98.04,98.5,97.46,97.54,126249.0,97.803,98.2619,97.2244,97.3042,126249.0
2024-08-23 12:00:00,97.57,97.58,96.7,96.98,135330.0,97.3342,97.3441,96.4663,96.7456,135330.0
2024-08-23 12:30:00,96.97,97.35,96.3,97.18,113049.0,96.7356,97.1147,96.0672,96.9451,113049.0
2024-08-23 13:00:00,97.17,97.66,97.03,97.59,82952.0,96.9351,97.4239,96.7955,97.3541,82952.0
2024-08-23 13:30:00,97.62,98.0,97.58,97.7,72395.0,97.384,97.7631,97.3441,97.4638,72395.0
2024-08-23 14:00:00,97.63,97.91,97.6,97.84,58538.0,97.394,97.6733,97.3641,97.6035,58538.0
2024-08-23 14:30:00,97.79,97.98,97.59,97.71,362086.0,97.5536,97.7432,97.3541,97.4738,362086.0
2024-08-23 15:00:00,97.71,98.35,97.4,98.35,161701.0,97.4738,98.1123,97.1646,98.1123,161701.0
2024-08-23 15:30:00,98.34,98.42,97.61,98.24,256715.0,98.1023,98.1821,97.3741,98.0025,256715.0
2024-08-26 09:30:00,97.84,98.34,97.5,97.58,320854.0,97.6035,98.1023,97.2643,97.3441,320854.0
2024-08-26 10:00:00,97.57,97.6,96.45,96.52,159643.0,97.3342,97.3641,96.2169,96.2867,159643.0
2024-08-26 10:30:00,96.47,96.51,95.44,96.38,254884.0,96.2368,96.2767,95.2093,96.147,254884.0
2024-08-26 11:00:00,96.37,96.67,96.2,96.45,575496.0,96.1371,96.4363,95.9675,96.2169,575496.0
2024-08-26 11:30:00,96.41,96.53,95.83,95.93,71766.0,96.177,96.2967,95.5984,95.6981,71766.0
2024-08-26 12:00:00,95.92,96.54,95.78,96.5,52208.0,95.6881,96.3066,95.5485,96.2667,52208.0
2024-08-26 12:30:00,96.54,96.77,96.48,96.55,67157.0,96.3066,96.5361,96.2468,96.3166,67157.0
2024-08-26 13:00:00,96.55,96.57,96.19,96.27,44744.0,96.3166,96.3366,95.9575,96.0373,44744.0
2024-08-26 13:30:00,96.29,96.38,95.61,95.71,83144.0,96.0573,96.147,95.3789,95.4787,83144.0
2024-08-26 14:00:00,95.7,96.16,95.51,96.14,56824.0,95.4687,95.9276,95.2791,95.9076,56824.0
2024-08-26 14:30:00,96.16,96.54,96.08,96.5,34251.0,95.9276,96.3066,95.8478,96.2667,34251.0
2024-08-26 15:00:00,96.49,96.58,96.21,96.24,151454.0,96.2568,96.3466,95.9774,96.0074,151454.0
2024-08-26 15:30:00,96.18,96.34,95.93,96.3,123801.0,95.9475,96.1071,95.6981,96.0672,123801.0
2024-08-27 09:30:00,95.62,96.04,94.82,95.77,446551.0,95.3889,95.8079,94.5908,95.5385,446551.0
2024-08-27 10:00:00,95.83,96.67,95.68,96.62,215327.0,95.5984,96.4363,95.4487,96.3865,215327.0
2024-08-27 10:30:00,96.65,97.07,96.6,97.02,166434.0,96.4164,96.8354,96.3665,96.7855,166434.0
2024-08-27 11:00:00,97.04,97.27,96.65,96.72,98682.0,96.8054,97.0349,96.4164,96.4862,98682.0
2024-08-27 11:30:00,96.58,96.62,96.17,96.45,68362.0,96.3466,96.3865,95.9375,96.2169,68362.0
2024-08-27 12:00:00,96.43,96.75,96.41,96.58,18210.0,96.1969,96.5161,96.177,96.3466,18210.0
2024-08-27 12:30:00,96.58,96.8,96.2,96.56,38356.0,96.3466,96.566,95.9675,96.3266,38356.0
2024-08-27 13:00:00,96.64,97.08,96.57,97.03,40007.0,96.4064,96.8453,96.3366,96.7955,40007.0
2024-08-27 13:30:00,97.11,97.23,96.76,97.19,36689.0,96.8753,96.995,96.5261,96.9551,36689.0
2024-08-27 14:00:00,97.2,97.25,96.87,96.97,34637.0,96.9651,97.0149,96.6359,96.7356,34637.0
2024-08-27 14:30:00,96.96,97.03,96.77,96.91,51368.0,96.7256,96.7955,96.5361,96.6758,51368.0
2024-08-27 15:00:00,96.89,96.94,96.68,96.88,39014.0,96.6558,96.7057,96.4463,96.6458,39014.0
2024-08-27 15:30:00,96.82,97.02,96.67,96.84,134214.0,96.586,96.7855,96.4363,96.6059,134214.0
2024-08-28 09:30:00,96.63,96.92,95.7,95.98,150974.0,96.3964,96.6857,95.4687,95.748,150974.0
2024-08-28 10:00:00,95.93,96.3,95.55,96.14,76779.0,95.6981,96.0672,95.319,95.9076,76779.0
2024-08-28 10:30:00,96.19,96.27,94.95,94.99,138966.0,95.9575,96.0373,94.7205,94.7604,138966.0
2024-08-28 11:00:00,94.93,94.94,93.81,94.25,216174.0,94.7005,94.7105,93.5832,94.0222,216174.0
2024-08-28 11:30:00,94.25,94.73,94.06,94.69,86872.0,94.0222,94.501,93.8326,94.4611,86872.0
2024-08-28 12:00:00,94.67,94.79,94.05,94.35,34041.0,94.4412,94.5609,93.8227,94.1219,34041.0
2024-08-28 12:30:00,94.35,95.01,94.3,94.93,42452.0,94.1219,94.7803,94.0721,94.7005,42452.0
2024-08-28 13:00:00,94.94,95.06,94.52,94.65,80981.0,94.7105,94.8302,94.2915,94.4212,80981.0
2024-08-28 13:30:00,94.69,94.82,93.35,93.35,119173.0,94.4611,94.5908,93.1244,93.1244,119173.0
2024-08-28 14:00:00,93.38,93.81,93.21,93.65,98353.0,93.1543,93.5832,92.9847,93.4236,98353.0
2024-08-28 14:30:00,93.76,94.74,93.57,94.71,80735.0,93.5334,94.511,93.3438,94.4811,80735.0
2024-08-28 15:00:00,94.68,95.0,94.49,94.97,86183.0,94.4511,94.7704,94.2616,94.7404,86183.0
2024-08-28 15:30:00,94.94,95.19,94.5,94.6,174943.0,94.7105,94.9599,94.2716,94.3713,174943.0
2024-08-29 09:30:00,95.38,96.85,95.2,96.77,708304.0,95.1495,96.6159,94.9699,96.5361,708304.0
2024-08-29 10:00:00,96.79,97.16,95.7,96.36,209993.0,96.556,96.9251,95.4687,96.1271,209993.0
2024-08-29 10:30:00,96.35,97.25,96.35,96.75,132445.0,96.1171,97.0149,96.1171,96.5161,132445.0
2024-08-29 11:00:00,96.76,97.17,96.3,96.64,146658.0,96.5261,96.9351,96.0672,96.4064,146658.0
2024-08-29 11:30:00,96.68,96.89,96.54,96.69,52093.0,96.4463,96.6558,96.3066,96.4563,52093.0
2024-08-29 12:00:00,96.71,97.19,96.71,96.99,100173.0,96.4762,96.9551,96.4762,96.7556,100173.0
2024-08-29 12:30:00,97.03,97.22,96.62,96.87,65264.0,96.7955,96.985,96.3865,96.6359,65264.0
2024-08-29 13:00:00,96.85,96.85,96.36,96.52,49888.0,96.6159,96.6159,96.1271,96.2867,49888.0
2024-08-29 13:30:00,96.51,96.71,96.13,96.71,64963.0,96.2767,96.4762,95.8976,96.4762,64963.0
2024-08-29 14:00:00,96.66,96.66,95.26,95.37,95304.0,96.4264,96.4264,95.0297,95.1395,95304.0
2024-08-29 14:30:00,95.34,95.34,93.86,94.44,230720.0,95.1095,95.1095,93.6331,94.2117,230720.0
2024-08-29 15:00:00,94.36,94.76,93.85,94.46,170206.0,94.1319,94.531,93.6232,94.2317,170206.0
2024-08-29 15:30:00,94.48,95.05,94.12,94.33,426691.0,94.2516,94.8202,93.8925,94.102,426691.0
2024-08-30 09:30:00,96.02,96.42,95.59,96.36,331364.0,95.7879,96.1869,95.3589,96.1271,331364.0
2024-08-30 10:00:00,96.39,96.67,95.63,95.85,167986.0,96.157,96.4363,95.3988,95.6183,167986.0
2024-08-30 10:30:00,95.9,96.45,95.13,95.15,119810.0,95.6682,96.2169,94.9001,94.92,119810.0
2024-08-30 11:00:00,95.1,95.47,94.92,95.13,108859.0,94.8701,95.2392,94.6906,94.9001,108859.0
2024-08-30 11:30:00,95.09,95.21,94.65,95.07,110270.0,94.8602,94.9799,94.4212,94.8402,110270.0
2024-08-30 12:00:00,95.01,95.27,94.62,94.62,91224.0,94.7803,95.0397,94.3913,94.3913,91224.0
2024-08-30 12:30:00,94.58,95.13,94.2,95.09,66721.0,94.3514,94.9001,93.9723,94.8602,66721.0
2024-08-30 13:00:00,95.1,95.42,94.94,95.13,40158.0,94.8701,95.1894,94.7105,94.9001,40158.0
2024-08-30 13:30:00,95.14,95.3,94.88,94.92,43337.0,94.91,95.0696,94.6507,94.6906,43337.0
2024-08-30 14:00:00,94.91,95.35,94.84,95.23,57661.0,94.6806,95.1195,94.6108,94.9998,57661.0
2024-08-30 14:30:00,95.23,95.8,95.2,95.68,64866.0,94.9998,95.5684,94.9699,95.4487,64866.0
2024-08-30 15:00:00,95.66,96.09,95.4,96.06,134187.0,95.4288,95.8577,95.1694,95.8278,134187.0
2024-08-30 15:30:00,96.05,96.73,95.65,96.54,280583.0,95.8178,96.4962,95.4188,96.3066,280583.0
2024-09-03 09:30:00,95.22,95.28,93.81,94.22,667294.0,94.9898,95.0497,93.5832,93.9923,667294.0
2024-09-03 10:00:00,94.08,94.33,93.36,93.66,339063.0,93.8526,94.102,93.1343,93.4336,339063.0
2024-09-03 10:30:00,93.64,93.64,92.1,92.13,380351.0,93.4137,93.4137,91.8774,91.9073,380351.0
2024-09-03 11:00:00,92.13,92.82,92.0,92.48,239785.0,91.9073,92.5956,91.7776,92.2565,239785.0
2024-09-03 11:30:00,92.5,92.75,91.95,91.98,125775.0,92.2764,92.5258,91.7277,91.7577,125775.0
2024-09-03 12:00:00,91.99,92.54,91.88,92.17,118142.0,91.7676,92.3163,91.6579,91.9472,118142.0
2024-09-03 12:30:00,92.16,92.22,91.84,91.89,54433.0,91.9372,91.9971,91.618,91.6679,54433.0
2024-09-03 13:00:00,91.9,92.29,91.77,92.22,141710.0,91.6779,92.0669,91.5482,91.9971,141710.0
2024-09-03 13:30:00,92.2,92.25,91.57,91.6,198222.0,91.9771,92.027,91.3487,91.3786,198222.0
2024-09-03 14:00:00,91.62,91.63,90.84,90.88,173151.0,91.3985,91.4085,90.6204,90.6603,173151.0
2024-09-03 14:30:00,90.87,91.27,90.87,90.96,110527.0,90.6504,91.0494,90.6504,90.7401,110527.0
2024-09-03 15:00:00,91.04,91.2,90.77,90.86,720697.0,90.8199,90.9796,90.5506,90.6404,720697.0
2024-09-03 15:30:00,90.88,90.95,89.68,90.63,523851.0,90.6603,90.7302,89.4632,90.4109,523851.0
2024-09-04 09:30:00,89.37,90.43,89.18,90.19,678201.0,89.154,90.2114,88.9644,89.972,678201.0
2024-09-04 10:00:00,90.16,90.52,88.98,90.32,431898.0,89.9421,90.3012,88.7649,90.1017,431898.0
2024-09-04 10:30:00,90.45,91.44,90.33,91.41,232095.0,90.2314,91.219,90.1117,91.189,232095.0
2024-09-04 11:00:00,91.42,91.61,90.66,90.67,160962.0,91.199,91.3886,90.4409,90.4508,160962.0
2024-09-04 11:30:00,90.68,90.83,90.34,90.63,115299.0,90.4608,90.6104,90.1216,90.4109,115299.0
2024-09-04 12:00:00,90.6,91.02,90.32,90.97,79712.0,90.381,90.8,90.1017,90.7501,79712.0
2024-09-04 12:30:00,90.99,91.34,90.71,91.17,76623.0,90.7701,91.1192,90.4907,90.9496,76623.0
2024-09-04 13:00:00,91.15,91.16,90.66,90.73,58912.0,90.9297,90.9397,90.4409,90.5107,58912.0
2024-09-04 13:30:00,90.73,90.88,90.52,90.55,64941.0,90.5107,90.6603,90.3012,90.3311,64941.0
2024-09-04 14:00:00,90.47,90.77,90.35,90.67,60179.0,90.2513,90.5506,90.1316,90.4508,60179.0
2024-09-04 14:30:00,90.66,90.77,89.9,89.9,81500.0,90.4409,90.5506,89.6827,89.6827,81500.0
2024-09-04 15:00:00,89.89,90.22,89.68,90.18,138130.0,89.6727,90.0019,89.4632,89.962,138130.0
2024-09-04 15:30:00,90.21,90.71,90.02,90.14,277842.0,89.9919,90.4907,89.8024,89.9221,277842.0
2024-09-05 09:30:00,89.46,91.11,89.45,91.01,706715.0,89.2438,90.8898,89.2338,90.79,706715.0
2024-09-05 10:00:00,91.07,91.97,90.82,91.55,311774.0,90.8499,91.7477,90.6005,91.3287,311774.0
2024-09-05 10:30:00,91.57,91.82,90.38,90.44,278686.0,91.3487,91.5981,90.1615,90.2214,278686.0
2024-09-05 11:00:00,90.42,90.46,89.27,89.3,339685.0,90.2014,90.2413,89.0542,89.0841,339685.0
2024-09-05 11:30:00,89.31,89.64,89.08,89.22,194511.0,89.0941,89.4233,88.8647,89.0043,194511.0
2024-09-05 12:00:00,89.26,90.06,89.26,90.0,129443.0,89.0442,89.8423,89.0442,89.7825,129443.0
2024-09-05 12:30:00,89.99,90.17,89.8,89.92,123320.0,89.7725,89.952,89.5829,89.7026,123320.0
2024-09-05 13:00:00,89.92,90.02,89.56,89.56,57909.0,89.7026,89.8024,89.3435,89.3435,57909.0
2024-09-05 13:30:00,89.49,90.7,89.49,90.67,105409.0,89.2737,90.4808,89.2737,90.4508,105409.0
2024-09-05 14:00:00,90.71,90.8,90.4,90.45,76634.0,90.4907,90.5805,90.1815,90.2314,76634.0
2024-09-05 14:30:00,90.48,90.93,90.45,90.47,53669.0,90.2613,90.7102,90.2314,90.2513,53669.0
2024-09-05 15:00:00,90.44,90.44,89.66,90.21,123582.0,90.2214,90.2214,89.4433,89.9919,123582.0
2024-09-05 15:30:00,90.2,90.53,89.62,90.32,267451.0,89.982,90.3112,89.4034,90.1017,267451.0
2024-09-06 09:30:00,89.95,90.29,88.16,88.19,574865.0,89.7326,90.0718,87.9469,87.9768,574865.0
2024-09-06 10:00:00,88.13,88.6,87.2,87.21,337401.0,87.917,88.3858,86.9892,86.9992,337401.0
2024-09-06 10:30:00,87.18,87.37,85.92,86.18,392550.0,86.9693,87.1588,85.7123,85.9717,392550.0
2024-09-06 11:00:00,86.17,87.2,85.68,85.9,470199.0,85.9617,86.9892,85.4729,85.6924,470199.0
2024-09-06 11:30:00,85.98,86.33,85.35,85.5,170668.0,85.7722,86.1213,85.1437,85.2933,170668.0
2024-09-06 12:00:00,85.49,85.73,85.36,85.38,88979.0,85.2834,85.5228,85.1537,85.1736,88979.0
2024-09-06 12:30:00,85.44,85.82,85.2,85.41,117154.0,85.2335,85.6126,84.9941,85.2036,117154.0
2024-09-06 13:00:00,85.35,86.29,85.31,85.77,125677.0,85.1437,86.0814,85.1038,85.5627,125677.0
2024-09-06 13:30:00,85.76,85.83,85.38,85.63,95588.0,85.5527,85.6225,85.1736,85.423,95588.0
2024-09-06 14:00:00,85.7,85.71,85.21,85.44,95892.0,85.4928,85.5028,85.004,85.2335,95892.0
2024-09-06 14:30:00,85.39,85.78,85.32,85.66,87413.0,85.1836,85.5727,85.1138,85.4529,87413.0
2024-09-06 15:00:00,85.68,86.16,85.68,85.95,130174.0,85.4729,85.9517,85.4729,85.7422,130174.0
2024-09-06 15:30:00,85.94,86.14,85.25,85.48,356837.0,85.7323,85.9318,85.0439,85.2734,356837.0
2024-09-09 09:30:00,87.04,87.63,86.82,87.55,423579.0,86.8296,87.4182,86.6101,87.3384,423579.0
2024-09-09 10:00:00,87.59,87.86,86.88,87.01,134978.0,87.3783,87.6476,86.67,86.7997,134978.0
2024-09-09 10:30:00,86.91,86.91,86.0,86.0,137502.0,86.6999,86.6999,85.7921,85.7921,137502.0
2024-09-09 11:00:00,86.0,86.48,85.81,86.47,116394.0,85.7921,86.271,85.6026,86.261,116394.0
2024-09-09 11:30:00,86.45,87.17,86.39,87.17,93737.0,86.241,86.9593,86.1812,86.9593,93737.0
2024-09-09 12:00:00,87.17,87.5,87.07,87.47,54907.0,86.9593,87.2885,86.8595,87.2586,54907.0
2024-09-09 12:30:00,87.47,87.83,87.38,87.79,79289.0,87.2586,87.6177,87.1688,87.5778,79289.0
2024-09-09 13:00:00,87.8,87.94,87.68,87.82,45279.0,87.5878,87.7274,87.4681,87.6077,45279.0
2024-09-09 13:30:00,87.78,87.78,87.05,87.08,75775.0,87.5678,87.5678,86.8396,86.8695,75775.0
2024-09-09 14:00:00,87.06,87.11,86.74,86.8,60130.0,86.8496,86.8994,86.5303,86.5902,60130.0
2024-09-09 14:30:00,86.72,86.95,86.48,86.8,101903.0,86.5104,86.7398,86.271,86.5902,101903.0
2024-09-09 15:00:00,86.78,87.19,86.6,87.18,90829.0,86.5702,86.9792,86.3907,86.9693,90829.0
2024-09-09 15:30:00,87.19,87.66,86.98,87.59,217673.0,86.9792,87.4481,86.7698,87.3783,217673.0
2024-09-10 09:30:00,88.24,88.83,87.91,88.28,391444.0,88.0267,88.6153,87.6975,88.0666,391444.0
2024-09-10 10:00:00,88.31,88.77,87.64,88.46,207574.0,88.0965,88.5554,87.4282,88.2462,207574.0
2024-09-10 10:30:00,88.46,88.51,87.46,87.98,103435.0,88.2462,88.2961,87.2486,87.7673,103435.0
2024-09-10 11:00:00,88.0,88.47,87.75,88.41,67864.0,87.7873,88.2562,87.5379,88.1963,67864.0
2024-09-10 11:30:00,88.41,88.54,86.99,86.99,104626.0,88.1963,88.326,86.7797,86.7797,104626.0
2024-09-10 12:00:00,86.98,87.27,86.69,87.17,134147.0,86.7698,87.0591,86.4805,86.9593,134147.0
2024-09-10 12:30:00,87.14,87.88,87.14,87.59,118837.0,86.9294,87.6676,86.9294,87.3783,118837.0
2024-09-10 13:00:00,87.61,88.43,87.57,88.14,103103.0,87.3982,88.2163,87.3583,87.927,103103.0
2024-09-10 13:30:00,88.13,88.59,88.13,88.5,35540.0,87.917,88.3759,87.917,88.2861,35540.0
2024-09-10 14:00:00,88.57,89.07,88.57,88.89,119171.0,88.3559,88.8547,88.3559,88.6751,119171.0
2024-09-10 14:30:00,88.89,89.03,88.78,88.86,61225.0,88.6751,88.8148,88.5654,88.6452,61225.0
2024-09-10 15:00:00,88.84,89.19,88.84,89.19,95860.0,88.6253,88.9744,88.6253,88.9744,95860.0
2024-09-10 15:30:00,89.15,89.36,89.0,89.18,243004.0,88.9345,89.144,88.7849,88.9644,243004.0
2024-09-11 09:30:00,89.63,89.65,88.43,88.62,459121.0,89.4134,89.4333,88.2163,88.4058,459121.0
2024-09-11 10:00:00,88.54,88.8,87.2,87.3,390892.0,88.326,88.5854,86.9892,87.089,390892.0
2024-09-11 10:30:00,87.26,87.27,86.3,86.82,232666.0,87.0491,87.0591,86.0914,86.6101,232666.0
2024-09-11 11:00:00,86.76,87.75,86.49,87.6,146343.0,86.5503,87.5379,86.2809,87.3883,146343.0
2024-09-11 11:30:00,87.63,88.82,87.55,88.55,167807.0,87.4182,88.6053,87.3384,88.336,167807.0
2024-09-11 12:00:00,88.55,89.72,88.52,89.71,182287.0,88.336,89.5031,88.306,89.4932,182287.0
2024-09-11 12:30:00,89.75,89.94,89.37,89.71,70197.0,89.5331,89.7226,89.154,89.4932,70197.0
2024-09-11 13:00:00,89.73,90.48,89.69,90.38,144030.0,89.5131,90.2613,89.4732,90.1615,144030.0
2024-09-11 13:30:00,90.4,91.19,90.35,90.92,134521.0,90.1815,90.9696,90.1316,90.7002,134521.0
2024-09-11 14:00:00,90.9,91.76,90.85,91.68,139924.0,90.6803,91.5382,90.6304,91.4584,139924.0
2024-09-11 14:30:00,91.73,92.24,91.54,91.71,205131.0,91.5083,92.017,91.3187,91.4883,205131.0
2024-09-11 15:00:00,91.75,92.44,91.48,92.4,194985.0,91.5282,92.2166,91.2589,92.1767,194985.0
2024-09-11 15:30:00,92.43,93.31,92.12,92.95,447579.0,92.2066,93.0845,91.8973,92.7253,447579.0
2024-09-12 09:30:00,93.01,93.3,92.31,93.0,564950.0,92.7852,93.0745,92.0869,92.7752,564950.0
2024-09-12 10:00:00,93.01,93.87,92.67,93.75,252062.0,92.7852,93.6431,92.446,93.5234,252062.0
2024-09-12 10:30:00,93.76,94.04,93.03,93.22,223706.0,93.5334,93.8127,92.8051,92.9947,223706.0
2024-09-12 11:00:00,93.12,94.26,92.98,93.25,197390.0,92.8949,94.0322,92.7553,93.0246,197390.0
2024-09-12 11:30:00,93.27,93.47,92.91,93.07,106379.0,93.0446,93.2441,92.6854,92.845,106379.0
2024-09-12 12:00:00,93.07,93.61,93.04,93.58,91978.0,92.845,93.3837,92.8151,93.3538,91978.0
2024-09-12 12:30:00,93.59,94.22,93.28,94.19,110102.0,93.3638,93.9923,93.0545,93.9623,110102.0
2024-09-12 13:00:00,94.2,94.55,94.12,94.43,132046.0,93.9723,94.3215,93.8925,94.2017,132046.0
2024-09-12 13:30:00,94.44,95.04,94.34,95.01,191757.0,94.2117,94.8103,94.112,94.7803,191757.0
2024-09-12 14:00:00,95.03,95.11,94.76,95.03,207662.0,94.8003,94.8801,94.531,94.8003,207662.0
2024-09-12 14:30:00,95.09,95.17,93.97,94.91,183971.0,94.8602,94.94,93.7429,94.6806,183971.0
2024-09-12 15:00:00,94.86,94.98,94.66,94.8,155649.0,94.6307,94.7504,94.4312,94.5709,155649.0
2024-09-12 15:30:00,94.75,94.99,94.47,94.86,250280.0,94.521,94.7604,94.2417,94.6307,250280.0
2024-09-13 09:30:00,94.49,95.36,94.4,95.07,450476.0,94.2616,95.1295,94.1718,94.8402,450476.0
2024-09-13 10:00:00,95.09,95.64,94.58,94.99,235301.0,94.8602,95.4088,94.3514,94.7604,235301.0
2024-09-13 10:30:00,94.99,95.7,94.56,95.51,122301.0,94.7604,95.4687,94.3314,95.2791,122301.0
2024-09-13 11:00:00,95.5,95.77,95.44,95.58,64360.0,95.2692,95.5385,95.2093,95.349,64360.0
2024-09-13 11:30:00,95.58,95.8,95.39,95.72,65795.0,95.349,95.5684,95.1594,95.4886,65795.0
2024-09-13 12:00:00,95.72,95.96,95.24,95.36,59697.0,95.4886,95.728,95.0098,95.1295,59697.0
2024-09-13 12:30:00,95.36,95.79,95.17,95.79,75765.0,95.1295,95.5585,94.94,95.5585,75765.0
2024-09-13 13:00:00,95.78,96.01,95.74,95.99,62259.0,95.5485,95.7779,95.5086,95.758,62259.0
2024-09-13 13:30:00,95.99,96.1,95.75,95.94,127138.0,95.758,95.8677,95.5186,95.7081,127138.0
2024-09-13 14:00:00,95.99,96.08,95.41,95.49,93246.0,95.758,95.8478,95.1794,95.2592,93246.0
2024-09-13 14:30:00,95.5,95.67,95.35,95.51,46775.0,95.2692,95.4388,95.1195,95.2791,46775.0
2024-09-13 15:00:00,95.45,95.75,95.31,95.64,655695.0,95.2193,95.5186,95.0796,95.4088,655695.0
2024-09-13 15:30:00,95.66,95.88,95.46,95.64,377786.0,95.4288,95.6482,95.2293,95.4088,377786.0
2024-09-16 09:30:00,94.76,95.01,93.7,94.72,489567.0,94.531,94.7803,93.4735,94.491,489567.0
2024-09-16 10:00:00,94.69,95.01,94.13,94.29,124538.0,94.4611,94.7803,93.9025,94.0621,124538.0
2024-09-16 10:30:00,94.29,94.31,93.46,93.84,170080.0,94.0621,94.082,93.2341,93.6132,170080.0
2024-09-16 11:00:00,93.81,94.5,93.48,94.25,90746.0,93.5832,94.2716,93.254,94.0222,90746.0
2024-09-16 11:30:00,94.33,94.39,93.76,94.07,43487.0,94.102,94.1618,93.5334,93.8426,43487.0
2024-09-16 12:00:00,94.14,94.21,93.55,94.05,420786.0,93.9124,93.9823,93.3239,93.8227,420786.0
2024-09-16 12:30:00,94.08,94.29,93.77,94.21,69007.0,93.8526,94.0621,93.5433,93.9823,69007.0
2024-09-16 13:00:00,94.26,94.35,94.01,94.27,33068.0,94.0322,94.1219,93.7828,94.0421,33068.0
2024-09-16 13:30:00,94.26,94.74,94.26,94.68,64955.0,94.0322,94.511,94.0322,94.4511,64955.0
2024-09-16 14:00:00,94.67,94.78,94.47,94.75,40950.0,94.4412,94.5509,94.2417,94.521,40950.0
2024-09-16 14:30:00,94.69,94.76,94.36,94.74,55474.0,94.4611,94.531,94.1319,94.511,55474.0
2024-09-16 15:00:00,94.73,94.74,94.45,94.57,201985.0,94.501,94.511,94.2217,94.3414,201985.0
2024-09-16 15:30:00,94.55,94.9,94.53,94.77,222617.0,94.3215,94.6706,94.3015,94.5409,222617.0
2024-09-17 09:30:00,95.98,96.28,95.16,95.64,341840.0,95.748,96.0473,94.93,95.4088,341840.0
2024-09-17 10:00:00,95.65,96.19,95.46,96.03,212926.0,95.4188,95.9575,95.2293,95.7979,212926.0
2024-09-17 10:30:00,96.0,96.47,95.51,95.74,161851.0,95.768,96.2368,95.2791,95.5086,161851.0
2024-09-17 11:00:00,95.66,96.16,95.57,95.71,71212.0,95.4288,95.9276,95.339,95.4787,71212.0
2024-09-17 11:30:00,95.63,95.81,95.46,95.77,73367.0,95.3988,95.5784,95.2293,95.5385,73367.0
2024-09-17 12:00:00,95.72,95.85,94.54,94.99,128697.0,95.4886,95.6183,94.3115,94.7604,128697.0
2024-09-17 12:30:00,94.94,95.06,94.08,94.45,165199.0,94.7105,94.8302,93.8526,94.2217,165199.0
2024-09-17 13:00:00,94.44,94.98,94.27,94.84,248300.0,94.2117,94.7504,94.0421,94.6108,248300.0
2024-09-17 13:30:00,94.82,95.01,93.87,94.69,155744.0,94.5908,94.7803,93.6431,94.4611,155744.0
2024-09-17 14:00:00,94.63,94.86,94.55,94.68,77382.0,94.4013,94.6307,94.3215,94.4511,77382.0
2024-09-17 14:30:00,94.65,94.8,94.2,94.47,115107.0,94.4212,94.5709,93.9723,94.2417,115107.0
2024-09-17 15:00:00,94.46,94.71,94.32,94.52,79662.0,94.2317,94.4811,94.092,94.2915,79662.0
2024-09-17 15:30:00,94.54,94.87,94.4,94.87,151409.0,94.3115,94.6407,94.1718,94.6407,151409.0
2024-09-18 09:30:00,95.32,95.38,94.75,95.13,314389.0,95.0896,95.1495,94.521,94.9001,314389.0
2024-09-18 10:00:00,95.14,95.2,94.58,95.02,122212.0,94.91,94.9699,94.3514,94.7903,122212.0
2024-09-18 10:30:00,95.05,95.28,94.78,94.95,119926.0,94.8202,95.0497,94.5509,94.7205,119926.0
2024-09-18 11:00:00,94.97,95.1,94.45,94.71,83922.0,94.7404,94.8701,94.2217,94.4811,83922.0
2024-09-18 11:30:00,94.69,94.69,93.97,94.06,68648.0,94.4611,94.4611,93.7429,93.8326,68648.0
2024-09-18 12:00:00,93.98,94.8,93.94,94.79,104790.0,93.7528,94.5709,93.7129,94.5609,104790.0
2024-09-18 12:30:00,94.73,95.15,94.65,95.09,46931.0,94.501,94.92,94.4212,94.8602,46931.0
2024-09-18 13:00:00,95.13,95.16,94.8,95.07,38201.0,94.9001,94.93,94.5709,94.8402,38201.0
2024-09-18 13:30:00,95.12,95.35,94.82,94.99,109063.0,94.8901,95.1195,94.5908,94.7604,109063.0
2024-09-18 14:00:00,94.8,96.96,94.5,96.13,950071.0,94.5709,96.7256,94.2716,95.8976,950071.0
2024-09-18 14:30:00,96.14,96.68,95.26,95.34,485181.0,95.9076,96.4463,95.0297,95.1095,485181.0
2024-09-18 15:00:00,95.3,95.81,94.04,95.52,553832.0,95.0696,95.5784,93.8127,95.2891,553832.0
2024-09-18 15:30:00,95.6,95.78,93.78,93.99,516375.0,95.3689,95.5485,93.5533,93.7628,516375.0
2024-09-19 09:30:00,98.48,98.65,97.63,98.07,863083.0,98.242,98.4115,97.394,97.8329,863083.0
2024-09-19 10:00:00,98.07,99.27,98.0,99.19,330372.0,97.8329,99.03,97.7631,98.9502,330372.0
2024-09-19 10:30:00,99.21,99.48,98.55,98.61,223172.0,98.9702,99.2395,98.3118,98.3716,223172.0
2024-09-19 11:00:00,98.62,99.36,98.46,99.24,138682.0,98.3816,99.1198,98.222,99.0001,138682.0
2024-09-19 11:30:00,99.31,99.46,98.83,98.91,158645.0,99.07,99.2196,98.5911,98.6709,158645.0
2024-09-19 12:00:00,98.94,99.57,98.94,99.51,105251.0,98.7008,99.3293,98.7008,99.2695,105251.0
2024-09-19 12:30:00,99.52,99.63,99.39,99.48,67145.0,99.2794,99.3892,99.1498,99.2395,67145.0
2024-09-19 13:00:00,99.51,99.64,99.31,99.48,51304.0,99.2695,99.3992,99.07,99.2395,51304.0
2024-09-19 13:30:00,99.54,99.91,99.48,99.83,98486.0,99.2994,99.6685,99.2395,99.5887,98486.0
2024-09-19 14:00:00,99.83,99.9,99.11,99.44,131158.0,99.5887,99.6585,98.8704,99.1996,131158.0
2024-09-19 14:30:00,99.45,99.47,99.0,99.4,106948.0,99.2096,99.2296,98.7607,99.1597,106948.0
2024-09-19 15:00:00,99.37,99.43,98.69,99.02,179050.0,99.1298,99.1897,98.4515,98.7807,179050.0
2024-09-19 15:30:00,98.99,99.29,98.61,98.77,393235.0,98.7507,99.05,98.3716,98.5313,393235.0
2024-09-20 09:30:00,98.37,98.77,97.94,98.02,476070.0,98.1322,98.5313,97.7033,97.7831,476070.0
2024-09-20 10:00:00,98.02,98.26,97.74,98.03,125304.0,97.7831,98.0225,97.5037,97.793,125304.0
2024-09-20 10:30:00,98.04,98.18,97.37,97.44,66168.0,97.803,97.9427,97.1346,97.2045,66168.0
2024-09-20 11:00:00,97.41,97.42,96.65,97.11,154982.0,97.1745,97.1845,96.4164,96.8753,154982.0
2024-09-20 11:30:00,97.11,97.89,97.06,97.75,119874.0,96.8753,97.6534,96.8254,97.5137,119874.0
2024-09-20 12:00:00,97.77,98.22,97.72,98.21,70621.0,97.5337,97.9826,97.4838,97.9726,70621.0
2024-09-20 12:30:00,98.17,98.36,98.05,98.22,59491.0,97.9327,98.1222,97.813,97.9826,59491.0
2024-09-20 13:00:00,98.21,98.32,97.97,98.05,79812.0,97.9726,98.0823,97.7332,97.813,79812.0
2024-09-20 13:30:00,98.09,98.3,97.93,97.98,42360.0,97.8529,98.0624,97.6933,97.7432,42360.0
2024-09-20 14:00:00,98.0,98.0,97.45,97.63,55077.0,97.7631,97.7631,97.2144,97.394,55077.0
2024-09-20 14:30:00,97.54,98.05,97.39,98.01,78058.0,97.3042,97.813,97.1546,97.7731,78058.0
2024-09-20 15:00:00,98.02,98.53,97.89,98.41,116129.0,97.7831,98.2918,97.6534,98.1721,116129.0
2024-09-20 15:30:00,98.4,98.84,98.24,98.32,224523.0,98.1622,98.6011,98.0025,98.0823,224523.0
2024-09-23 09:30:00,98.81,99.07,98.4,98.74,311109.0,98.5712,98.8305,98.1622,98.5013,311109.0
2024-09-23 10:00:00,98.71,99.23,98.51,99.03,163686.0,98.4714,98.9901,98.2719,98.7906,163686.0
2024-09-23 10:30:00,99.07,99.29,98.63,99.02,99599.0,98.8305,99.05,98.3916,98.7807,99599.0
2024-09-23 11:00:00,98.99,99.01,98.55,98.97,101217.0,98.7507,98.7707,98.3118,98.7308,101217.0
2024-09-23 11:30:00,99.03,99.28,98.96,99.08,108538.0,98.7906,99.04,98.7208,98.8405,108538.0
2024-09-23 12:00:00,99.07,99.09,98.47,98.7,53372.0,98.8305,98.8505,98.232,98.4614,53372.0
2024-09-23 12:30:00,98.69,98.78,98.43,98.51,83242.0,98.4515,98.5412,98.1921,98.2719,83242.0
2024-09-23 13:00:00,98.53,98.62,98.26,98.43,70301.0,98.2918,98.3816,98.0225,98.1921,70301.0
2024-09-23 13:30:00,98.53,98.82,98.39,98.79,62706.0,98.2918,98.5811,98.1522,98.5512,62706.0
2024-09-23 14:00:00,98.8,98.88,98.64,98.76,82935.0,98.5612,98.641,98.4016,98.5213,82935.0
2024-09-23 14:30:00,98.75,98.91,98.7,98.88,53628.0,98.5113,98.6709,98.4614,98.641,53628.0
2024-09-23 15:00:00,98.85,98.92,98.65,98.81,44618.0,98.6111,98.6809,98.4115,98.5712,44618.0
2024-09-23 15:30:00,98.81,98.96,98.62,98.82,111456.0,98.5712,98.7208,98.3816,98.5811,111456.0
2024-09-24 09:30:00,99.4,99.57,98.9,98.96,333136.0,99.1597,99.3293,98.6609,98.7208,333136.0
2024-09-24 10:00:00,98.97,98.97,97.76,98.02,286619.0,98.7308,98.7308,97.5237,97.7831,286619.0
2024-09-24 10:30:00,97.99,98.84,97.66,98.83,211430.0,97.7531,98.6011,97.4239,98.5911,211430.0
2024-09-24 11:00:00,98.83,99.31,98.8,99.23,155281.0,98.5911,99.07,98.5612,98.9901,155281.0
2024-09-24 11:30:00,99.23,100.16,99.22,99.9,217055.0,98.9901,99.9179,98.9802,99.6585,217055.0
2024-09-24 12:00:00,99.91,100.17,99.78,99.92,242913.0,99.6685,99.9279,99.5388,99.6785,242913.0
2024-09-24 12:30:00,99.91,100.13,99.65,99.65,145963.0,99.6685,99.888,99.4091,99.4091,145963.0
2024-09-24 13:00:00,99.6,99.95,99.56,99.76,248008.0,99.3593,99.7084,99.3193,99.5189,248008.0
2024-09-24 13:30:00,99.77,99.96,99.69,99.69,21851.0,99.5288,99.7184,99.449,99.449,21851.0
2024-09-24 14:00:00,99.66,99.79,99.41,99.5,40509.0,99.4191,99.5488,99.1697,99.2595,40509.0
2024-09-24 14:30:00,99.46,99.63,99.16,99.52,53281.0,99.2196,99.3892,98.9203,99.2794,53281.0
2024-09-24 15:00:00,99.51,99.65,99.48,99.59,54762.0,99.2695,99.4091,99.2395,99.3493,54762.0
2024-09-24 15:30:00,99.58,99.81,99.48,99.77,350750.0,99.3393,99.5687,99.2395,99.5288,350750.0
2024-09-25 09:30:00,99.46,100.34,99.46,100.32,284640.0,99.2707,100.149,99.2707,100.129,284640.0
2024-09-25 10:00:00,100.34,100.7,100.25,100.25,145054.0,100.149,100.5083,100.0592,100.0592,145054.0
2024-09-25 10:30:00,100.23,100.48,100.09,100.32,64439.0,100.0392,100.2887,99.8995,100.129,64439.0
2024-09-25 11:00:00,100.3,100.44,100.05,100.06,47495.0,100.1091,100.2488,99.8595,99.8695,47495.0
2024-09-25 11:30:00,100.01,100.4,99.82,100.09,111225.0,99.8196,100.2089,99.63,99.8995,111225.0
2024-09-25 12:00:00,100.03,100.15,99.72,100.09,69171.0,99.8396,99.9593,99.5302,99.8995,69171.0
2024-09-25 12:30:00,100.1,100.13,99.75,99.77,42045.0,99.9094,99.9394,99.5601,99.5801,42045.0
2024-09-25 13:00:00,99.79,99.87,99.38,99.87,57912.0,99.6,99.6799,99.1908,99.6799,57912.0
2024-09-25 13:30:00,99.82,100.03,99.46,100.02,45885.0,99.63,99.8396,99.2707,99.8296,45885.0
2024-09-25 14:00:00,99.99,100.05,99.48,99.98,59299.0,99.7996,99.8595,99.2906,99.7897,59299.0
2024-09-25 14:30:00,99.97,100.0,99.74,99.87,17972.0,99.7797,99.8096,99.5501,99.6799,17972.0
2024-09-25 15:00:00,99.89,99.97,99.76,99.83,12458.0,99.6998,99.7797,99.5701,99.64,12458.0
2024-09-25 15:30:00,99.79,99.98,99.75,99.94,249663.0,99.6,99.7897,99.5601,99.7497,249663.0
2024-09-26 09:30:00,102.99,103.12,102.01,102.23,384909.0,102.7939,102.9237,101.8158,102.0354,384909.0
2024-09-26 10:00:00,102.24,102.3,101.38,101.43,239893.0,102.0454,102.1053,101.187,101.2369,239893.0
2024-09-26 10:30:00,101.44,101.62,100.09,100.12,380659.0,101.2469,101.4265,99.8995,99.9294,380659.0
2024-09-26 11:00:00,100.11,100.91,99.88,100.57,156358.0,99.9194,100.7179,99.6899,100.3785,156358.0
2024-09-26 11:30:00,100.46,101.22,100.27,101.2,82091.0,100.2688,101.0273,100.0791,101.0073,82091.0
2024-09-26 12:00:00,101.16,101.16,100.47,100.54,91582.0,100.9674,100.9674,100.2787,100.3486,91582.0
2024-09-26 12:30:00,100.55,100.67,100.29,100.49,88224.0,100.3586,100.4784,100.0991,100.2987,88224.0
2024-09-26 13:00:00,100.43,100.55,99.9,100.49,77064.0,100.2388,100.3586,99.7098,100.2987,77064.0
2024-09-26 13:30:00,100.48,100.88,100.48,100.72,39180.0,100.2887,100.688,100.2887,100.5283,39180.0
2024-09-26 14:00:00,100.76,101.43,100.75,101.43,83296.0,100.5682,101.2369,100.5582,101.2369,83296.0
2024-09-26 14:30:00,101.43,101.46,101.17,101.36,255240.0,101.2369,101.2669,100.9774,101.167,255240.0
2024-09-26 15:00:00,101.33,101.58,101.2,101.43,65917.0,101.1371,101.3866,101.0073,101.2369,65917.0
2024-09-26 15:30:00,101.41,101.52,101.2,101.36,142251.0,101.2169,101.3267,101.0073,101.167,142251.0
2024-09-27 09:30:00,101.79,101.8,101.11,101.28,432294.0,101.5962,101.6062,100.9175,101.0872,432294.0
2024-09-27 10:00:00,101.34,101.71,100.82,101.13,194901.0,101.1471,101.5164,100.6281,100.9375,194901.0
2024-09-27 10:30:00,101.09,101.28,100.7,101.08,124068.0,100.8976,101.0872,100.5083,100.8876,124068.0
2024-09-27 11:00:00,100.93,101.07,100.42,100.64,80832.0,100.7379,100.8776,100.2288,100.4484,80832.0
2024-09-27 11:30:00,100.6,100.82,100.3,100.33,157890.0,100.4085,100.6281,100.1091,100.139,157890.0
2024-09-27 12:00:00,100.37,100.57,100.09,100.51,139848.0,100.1789,100.3785,99.8995,100.3187,139848.0
2024-09-27 12:30:00,100.5,100.65,100.49,100.6,37762.0,100.3087,100.4584,100.2987,100.4085,37762.0
2024-09-27 13:00:00,100.66,100.83,100.32,100.32,42310.0,100.4684,100.638,100.129,100.129,42310.0
2024-09-27 13:30:00,100.31,100.8,100.18,100.78,54844.0,100.119,100.6081,99.9893,100.5881,54844.0
2024-09-27 14:00:00,100.79,100.91,99.97,99.99,103661.0,100.5981,100.7179,99.7797,99.7996,103661.0
2024-09-27 14:30:00,100.0,100.6,99.72,100.47,120283.0,99.8096,100.4085,99.5302,100.2787,120283.0
2024-09-27 15:00:00,100.41,100.53,100.18,100.38,297399.0,100.2188,100.3386,99.9893,100.1889,297399.0
2024-09-27 15:30:00,100.38,100.44,100.11,100.21,185182.0,100.1889,100.2488,99.9194,100.0192,185182.0
2024-09-30 09:30:00,99.77,100.62,99.69,100.01,299941.0,99.5801,100.4284,99.5002,99.8196,299941.0
2024-09-30 10:00:00,99.98,100.18,99.3,99.85,123657.0,99.7897,99.9893,99.111,99.6599,123657.0
2024-09-30 10:30:00,99.96,100.07,99.64,99.79,46514.0,99.7697,99.8795,99.4503,99.6,46514.0
2024-09-30 11:00:00,99.78,100.24,99.72,100.24,81970.0,99.59,100.0492,99.5302,100.0492,81970.0
2024-09-30 11:30:00,100.28,100.31,99.69,100.06,78938.0,100.0891,100.119,99.5002,99.8695,78938.0
2024-09-30 12:00:00,100.04,100.53,100.04,100.35,74730.0,99.8496,100.3386,99.8496,100.159,74730.0
2024-09-30 12:30:00,100.35,100.38,100.09,100.14,22554.0,100.159,100.1889,99.8995,99.9494,22554.0
2024-09-30 13:00:00,100.05,100.09,99.7,99.77,106534.0,99.8595,99.8995,99.5102,99.5801,106534.0
2024-09-30 13:30:00,99.76,100.1,99.71,100.07,371893.0,99.5701,99.9094,99.5202,99.8795,371893.0
2024-09-30 14:00:00,100.07,100.08,98.6,98.99,755907.0,99.8795,99.8895,98.4123,98.8016,755907.0
2024-09-30 14:30:00,98.89,99.75,98.78,99.55,150066.0,98.7017,99.5601,98.592,99.3605,150066.0
2024-09-30 15:00:00,99.47,99.6,99.22,99.55,134184.0,99.2806,99.4104,99.0311,99.3605,134184.0
2024-09-30 15:30:00,99.56,100.86,99.46,100.74,339828.0,99.3705,100.668,99.2707,100.5482,339828.0
2024-10-01 09:30:00,100.55,100.68,97.9,98.47,635005.0,100.3586,100.4883,97.7136,98.2825,635005.0
2024-10-01 10:00:00,98.44,98.88,96.94,97.2,422225.0,98.2526,98.6918,96.7555,97.015,422225.0
2024-10-01 10:30:00,97.18,97.74,96.79,97.37,201564.0,96.995,97.5539,96.6057,97.1846,201564.0
2024-10-01 11:00:00,97.33,97.36,96.31,97.06,223420.0,97.1447,97.1747,96.1267,96.8752,223420.0
2024-10-01 11:30:00,96.98,97.83,96.93,97.35,162720.0,96.7954,97.6438,96.7455,97.1647,162720.0
2024-10-01 12:00:00,97.3,98.02,97.21,97.65,129599.0,97.1148,97.8334,97.0249,97.4641,129599.0
2024-10-01 12:30:00,97.63,97.71,96.69,97.44,164449.0,97.4441,97.524,96.5059,97.2545,164449.0
2024-10-01 13:00:00,97.43,97.43,96.6,96.63,108257.0,97.2445,97.2445,96.4161,96.446,108257.0
2024-10-01 13:30:00,96.63,98.09,96.56,98.09,160667.0,96.446,97.9033,96.3762,97.9033,160667.0
2024-10-01 14:00:00,98.06,98.66,98.05,98.6,162590.0,97.8733,98.4722,97.8633,98.4123,162590.0
2024-10-01 14:30:00,98.62,98.84,98.32,98.59,172537.0,98.4323,98.6518,98.1328,98.4023,172537.0
2024-10-01 15:00:00,98.6,98.68,98.27,98.46,66882.0,98.4123,98.4921,98.0829,98.2726,66882.0
2024-10-01 15:30:00,98.36,98.39,97.64,97.87,401685.0,98.1728,98.2027,97.4541,97.6837,401685.0
2024-10-02 09:30:00,97.5,97.74,96.45,97.24,431628.0,97.3144,97.5539,96.2664,97.0549,431628.0
2024-10-02 10:00:00,97.24,98.21,97.16,98.13,160326.0,97.0549,98.023,96.975,97.9432,160326.0
2024-10-02 10:30:00,98.11,98.62,97.91,98.07,170360.0,97.9232,98.4323,97.7236,97.8833,170360.0
2024-10-02 11:00:00,98.0,98.95,98.0,98.61,102423.0,97.8134,98.7616,97.8134,98.4223,102423.0
2024-10-02 11:30:00,98.66,98.78,98.4,98.69,43832.0,98.4722,98.592,98.2127,98.5021,43832.0
2024-10-02 12:00:00,98.71,98.9,98.43,98.74,25744.0,98.5221,98.7117,98.2426,98.552,25744.0
2024-10-02 12:30:00,98.71,98.71,97.87,97.87,32921.0,98.5221,98.5221,97.6837,97.6837,32921.0
2024-10-02 13:00:00,97.85,98.29,97.84,98.25,55803.0,97.6637,98.1029,97.6537,98.063,55803.0
2024-10-02 13:30:00,98.18,98.54,97.78,98.52,70813.0,97.9931,98.3524,97.5939,98.3324,70813.0
2024-10-02 14:00:00,98.49,98.63,97.99,98.27,41628.0,98.3025,98.4422,97.8035,98.0829,41628.0
2024-10-02 14:30:00,98.27,98.41,98.11,98.33,24642.0,98.0829,98.2227,97.9232,98.1428,24642.0
2024-10-02 15:00:00,98.29,98.55,98.29,98.53,33509.0,98.1029,98.3624,98.1029,98.3424,33509.0
2024-10-02 15:30:00,98.55,98.64,98.12,98.16,129248.0,98.3624,98.4522,97.9332,97.9731,129248.0
2024-10-03 09:30:00,97.25,98.58,97.1,98.35,309721.0,97.0649,98.3923,96.9152,98.1628,309721.0
2024-10-03 10:00:00,98.36,99.21,97.5,97.74,470361.0,98.1728,99.0211,97.3144,97.5539,470361.0
2024-10-03 10:30:00,97.74,98.41,97.26,97.53,275885.0,97.5539,98.2227,97.0748,97.3443,275885.0
2024-10-03 11:00:00,97.48,98.21,97.42,98.04,69096.0,97.2944,98.023,97.2345,97.8534,69096.0
2024-10-03 11:30:00,98.03,98.68,98.03,98.5,219599.0,97.8434,98.4921,97.8434,98.3125,219599.0
2024-10-03 12:00:00,98.5,98.6,98.31,98.42,46461.0,98.3125,98.4123,98.1228,98.2326,46461.0
2024-10-03 12:30:00,98.43,98.43,97.17,97.35,167983.0,98.2426,98.2426,96.985,97.1647,167983.0
2024-10-03 13:00:00,97.32,98.0,96.95,97.57,187746.0,97.1347,97.8134,96.7654,97.3843,187746.0
2024-10-03 13:30:00,97.54,97.87,97.34,97.74,50236.0,97.3543,97.6837,97.1547,97.5539,50236.0
2024-10-03 14:00:00,97.77,97.88,97.42,97.64,101534.0,97.5839,97.6937,97.2345,97.4541,101534.0
2024-10-03 14:30:00,97.63,97.76,97.5,97.56,35602.0,97.4441,97.5739,97.3144,97.3743,35602.0
2024-10-03 15:00:00,97.53,97.6,97.29,97.39,43549.0,97.3443,97.4142,97.1048,97.2046,43549.0
2024-10-03 15:30:00,97.37,98.17,97.35,98.0,198302.0,97.1846,97.9831,97.1647,97.8134,198302.0
2024-10-04 09:30:00,100.35,100.44,98.85,98.97,865148.0,100.159,100.2488,98.6618,98.7816,865148.0
2024-10-04 10:00:00,98.92,99.3,98.28,98.53,435093.0,98.7317,99.111,98.0929,98.3424,435093.0
2024-10-04 10:30:00,98.51,99.4,98.34,99.4,239209.0,98.3225,99.2108,98.1528,99.2108,239209.0
2024-10-04 11:00:00,99.37,99.69,98.6,98.69,338277.0,99.1808,99.5002,98.4123,98.5021,338277.0
2024-10-04 11:30:00,98.66,99.49,98.49,99.49,107067.0,98.4722,99.3006,98.3025,99.3006,107067.0
2024-10-04 12:00:00,99.51,99.55,98.95,99.15,43788.0,99.3206,99.3605,98.7616,98.9612,43788.0
2024-10-04 12:30:00,99.11,99.89,99.08,99.6,75912.0,98.9213,99.6998,98.8914,99.4104,75912.0
2024-10-04 13:00:00,99.6,99.78,99.45,99.55,18003.0,99.4104,99.59,99.2607,99.3605,18003.0
2024-10-04 13:30:00,99.54,99.78,98.94,99.23,97199.0,99.3505,99.59,98.7516,99.0411,97199.0
2024-10-04 14:00:00,99.27,99.56,99.05,99.5,68035.0,99.081,99.3705,98.8614,99.3106,68035.0
2024-10-04 14:30:00,99.52,99.79,99.46,99.79,46538.0,99.3305,99.6,99.2707,99.6,46538.0
2024-10-04 15:00:00,99.76,100.1,99.66,100.04,120608.0,99.5701,99.9094,99.4703,99.8496,120608.0
2024-10-04 15:30:00,100.03,100.5,99.98,100.34,247269.0,99.8396,100.3087,99.7897,100.149,247269.0
2024-10-07 09:30:00,99.56,99.73,98.99,99.2,290751.0,99.3705,99.5401,98.8016,99.0112,290751.0
2024-10-07 10:00:00,99.2,99.88,99.19,99.88,160753.0,99.0112,99.6899,99.0012,99.6899,160753.0
2024-10-07 10:30:00,99.87,99.92,99.44,99.75,316745.0,99.6799,99.7298,99.2507,99.5601,316745.0
2024-10-07 11:00:00,99.66,99.73,99.32,99.69,106466.0,99.4703,99.5401,99.1309,99.5002,106466.0
2024-10-07 11:30:00,99.73,99.84,99.53,99.6,51837.0,99.5401,99.6499,99.3405,99.4104,51837.0
2024-10-07 12:00:00,99.57,99.76,99.19,99.63,75069.0,99.3804,99.5701,99.0012,99.4403,75069.0
2024-10-07 12:30:00,99.63,99.64,99.29,99.45,70491.0,99.4403,99.4503,99.101,99.2607,70491.0
2024-10-07 13:00:00,99.46,99.72,99.36,99.36,59840.0,99.2707,99.5302,99.1708,99.1708,59840.0
2024-10-07 13:30:00,99.36,99.59,99.25,99.59,36099.0,99.1708,99.4004,99.0611,99.4004,36099.0
2024-10-07 14:00:00,99.56,99.56,99.08,99.16,55629.0,99.3705,99.3705,98.8914,98.9712,55629.0
2024-10-07 14:30:00,99.16,99.16,97.74,97.74,215926.0,98.9712,98.9712,97.5539,97.5539,215926.0
2024-10-07 15:00:00,97.82,98.32,97.76,98.08,137829.0,97.6338,98.1328,97.5739,97.8933,137829.0
2024-10-07 15:30:00,98.1,98.39,97.62,98.1,232071.0,97.9132,98.2027,97.4342,97.9132,232071.0
2024-10-08 09:30:00,99.14,99.63,98.85,99.6,227752.0,98.9513,99.4403,98.6618,99.4104,227752.0
2024-10-08 10:00:00,99.65,100.05,99.62,99.9,161996.0,99.4603,99.8595,99.4304,99.7098,161996.0
2024-10-08 10:30:00,99.92,100.76,99.88,100.43,193222.0,99.7298,100.5682,99.6899,100.2388,193222.0
2024-10-08 11:00:00,100.48,100.62,100.21,100.4,67400.0,100.2887,100.4284,100.0192,100.2089,67400.0
2024-10-08 11:30:00,100.38,100.62,100.26,100.59,118806.0,100.1889,100.4284,100.0691,100.3985,118806.0
2024-10-08 12:00:00,100.6,100.6,100.11,100.4,59664.0,100.4085,100.4085,99.9194,100.2089,59664.0
2024-10-08 12:30:00,100.41,100.53,100.2,100.37,38556.0,100.2188,100.3386,100.0092,100.1789,38556.0
2024-10-08 13:00:00,100.33,100.39,99.73,100.03,84426.0,100.139,100.1989,99.5401,99.8396,84426.0
2024-10-08 13:30:00,99.98,100.37,99.96,100.37,30249.0,99.7897,100.1789,99.7697,100.1789,30249.0
2024-10-08 14:00:00,100.38,100.45,100.33,100.4,45981.0,100.1889,100.2588,100.139,100.2089,45981.0
2024-10-08 14:30:00,100.4,100.84,100.31,100.78,64707.0,100.2089,100.648,100.119,100.5881,64707.0
2024-10-08 15:00:00,100.76,100.98,100.6,100.92,103903.0,100.5682,100.7878,100.4085,100.7279,103903.0
2024-10-08 15:30:00,100.88,101.31,100.86,101.04,211614.0,100.688,101.1171,100.668,100.8476,211614.0
2024-10-09 09:30:00,100.89,101.03,100.47,100.7,253844.0,100.6979,100.8377,100.2787,100.5083,253844.0
2024-10-09 10:00:00,100.72,101.59,100.72,101.49,205266.0,100.5283,101.3966,100.5283,101.2968,205266.0
2024-10-09 10:30:00,101.48,101.67,101.2,101.67,142039.0,101.2868,101.4765,101.0073,101.4765,142039.0
2024-10-09 11:00:00,101.68,102.02,101.68,101.9,132906.0,101.4864,101.8258,101.4864,101.706,132906.0
2024-10-09 11:30:00,101.91,102.5,101.91,102.5,87357.0,101.716,102.3049,101.716,102.3049,87357.0
2024-10-09 12:00:00,102.48,102.48,101.73,102.15,101538.0,102.2849,102.2849,101.5363,101.9555,101538.0
2024-10-09 12:30:00,102.14,102.25,101.87,102.0,81909.0,101.9456,102.0553,101.6761,101.8058,81909.0
2024-10-09 13:00:00,101.99,102.26,101.9,102.22,85176.0,101.7958,102.0653,101.706,102.0254,85176.0
2024-10-09 13:30:00,102.19,102.31,101.61,102.04,107435.0,101.9955,102.1152,101.4166,101.8457,107435.0
2024-10-09 14:00:00,102.05,102.62,101.95,102.56,90885.0,101.8557,102.4246,101.7559,102.3648,90885.0
2024-10-09 14:30:00,102.58,102.58,102.3,102.35,80815.0,102.3847,102.3847,102.1053,102.1552,80815.0
2024-10-09 15:00:00,102.33,102.52,102.1,102.36,83759.0,102.1352,102.3248,101.9056,102.1651,83759.0
2024-10-09 15:30:00,102.37,102.83,102.35,102.62,274923.0,102.1751,102.6342,102.1552,102.4246,274923.0
2024-10-10 09:30:00,101.62,101.94,101.08,101.68,357654.0,101.4265,101.7459,100.8876,101.4864,357654.0
2024-10-10 10:00:00,101.65,102.22,101.62,102.07,122276.0,101.4565,102.0254,101.4265,101.8757,122276.0
2024-10-10 10:30:00,102.08,102.26,101.7,101.84,70946.0,101.8857,102.0653,101.5064,101.6461,70946.0
2024-10-10 11:00:00,101.86,102.45,101.72,102.39,58228.0,101.6661,102.255,101.5264,102.1951,58228.0
2024-10-10 11:30:00,102.37,102.83,102.3,102.8,69219.0,102.1751,102.6342,102.1053,102.6043,69219.0
2024-10-10 12:00:00,102.79,103.11,102.7,102.7,71662.0,102.5943,102.9137,102.5045,102.5045,71662.0
2024-10-10 12:30:00,102.64,102.76,102.26,102.47,87186.0,102.4446,102.5644,102.0653,102.2749,87186.0
2024-10-10 13:00:00,102.45,102.74,102.12,102.66,38725.0,102.255,102.5444,101.9256,102.4646,38725.0
2024-10-10 13:30:00,102.66,102.78,101.86,102.5,49017.0,102.4646,102.5843,101.6661,102.3049,49017.0
2024-10-10 14:00:00,102.48,102.48,102.07,102.14,310043.0,102.2849,102.2849,101.8757,101.9456,310043.0
2024-10-10 14:30:00,102.12,102.3,101.78,102.25,55652.0,101.9256,102.1053,101.5862,102.0553,55652.0
2024-10-10 15:00:00,102.25,102.25,101.96,102.22,51130.0,102.0553,102.0553,101.7659,102.0254,51130.0
2024-10-10 15:30:00,102.21,102.5,102.04,102.36,252080.0,102.0154,102.3049,101.8457,102.1651,252080.0
2024-10-11 09:30:00,101.52,101.82,101.28,101.7,190795.0,101.3267,101.6262,101.0872,101.5064,190795.0
2024-10-11 10:00:00,101.62,102.9,101.46,102.67,181589.0,101.4265,102.7041,101.2669,102.4745,181589.0
2024-10-11 10:30:00,102.74,102.88,102.03,102.38,70686.0,102.5444,102.6841,101.8358,102.1851,70686.0
2024-10-11 11:00:00,102.4,102.74,102.17,102.41,72578.0,102.2051,102.5444,101.9755,102.215,72578.0
2024-10-11 11:30:00,102.36,102.8,102.35,102.78,41605.0,102.1651,102.6043,102.1552,102.5843,41605.0
2024-10-11 12:00:00,102.76,102.78,102.41,102.41,41210.0,102.5644,102.5843,102.215,102.215,41210.0
2024-10-11 12:30:00,102.48,102.51,102.15,102.5,40330.0,102.2849,102.3149,101.9555,102.3049,40330.0
2024-10-11 13:00:00,102.54,102.56,102.29,102.51,41825.0,102.3448,102.3648,102.0953,102.3149,41825.0
2024-10-11 13:30:00,102.51,102.61,102.41,102.46,42582.0,102.3149,102.4147,102.215,102.2649,42582.0
2024-10-11 14:00:00,102.47,102.84,102.41,102.68,286214.0,102.2749,102.6442,102.215,102.4845,286214.0
2024-10-11 14:30:00,102.69,102.76,102.37,102.76,60403.0,102.4945,102.5644,102.1751,102.5644,60403.0
2024-10-11 15:00:00,102.75,103.03,102.73,102.91,733548.0,102.5544,102.8339,102.5344,102.7141,733548.0
2024-10-11 15:30:00,102.87,102.96,102.57,102.59,251122.0,102.6742,102.764,102.3747,102.3947,251122.0
2024-10-14 09:30:00,103.62,104.78,103.54,104.78,393915.0,103.4227,104.5805,103.3429,104.5805,393915.0
2024-10-14 10:00:00,104.8,104.88,104.03,104.52,197747.0,104.6005,104.6803,103.832,104.321,197747.0
2024-10-14 10:30:00,104.56,104.59,103.63,103.73,381461.0,104.3609,104.3909,103.4327,103.5325,381461.0
2024-10-14 11:00:00,103.73,103.97,103.39,103.59,159117.0,103.5325,103.7721,103.1932,103.3928,159117.0
2024-10-14 11:30:00,103.53,103.97,103.39,103.96,44968.0,103.3329,103.7721,103.1932,103.7621,44968.0
2024-10-14 12:00:00,103.94,104.17,103.91,104.15,37283.0,103.7421,103.9717,103.7122,103.9517,37283.0
2024-10-14 12:30:00,104.17,104.29,104.11,104.15,30323.0,103.9717,104.0915,103.9118,103.9517,30323.0
2024-10-14 13:00:00,104.15,104.33,104.05,104.16,54153.0,103.9517,104.1314,103.8519,103.9617,54153.0
2024-10-14 13:30:00,104.15,104.25,104.06,104.22,23818.0,103.9517,104.0515,103.8619,104.0216,23818.0
2024-10-14 14:00:00,104.16,104.37,104.08,104.26,301761.0,103.9617,104.1713,103.8819,104.0615,301761.0
2024-10-14 14:30:00,104.26,104.51,104.22,104.37,835239.0,104.0615,104.311,104.0216,104.1713,835239.0
2024-10-14 15:00:00,104.37,104.49,104.27,104.48,653065.0,104.1713,104.2911,104.0715,104.2811,653065.0
2024-10-14 15:30:00,104.48,104.77,104.22,104.32,1393548.0,104.2811,104.5705,104.0216,104.1214,1393548.0
2024-10-15 09:30:00,104.44,104.71,104.19,104.41,917639.0,104.2412,104.5107,103.9917,104.2112,917639.0
2024-10-15 10:00:00,104.42,104.58,103.22,103.26,664153.0,104.2212,104.3809,103.0235,103.0634,664153.0
2024-10-15 10:30:00,103.2,103.21,101.4,102.11,1636801.0,103.0035,103.0135,101.207,101.9156,1636801.0
2024-10-15 11:00:00,102.06,102.58,101.78,102.08,569685.0,101.8657,102.3847,101.5862,101.8857,569685.0
2024-10-15 11:30:00,102.06,102.41,101.57,101.61,231852.0,101.8657,102.215,101.3766,101.4166,231852.0
2024-10-15 12:00:00,101.67,102.2,101.49,101.92,65580.0,101.4765,102.0054,101.2968,101.726,65580.0
2024-10-15 12:30:00,101.95,102.22,101.75,101.85,85685.0,101.7559,102.0254,101.5563,101.6561,85685.0
2024-10-15 13:00:00,101.84,101.97,101.44,101.6,58566.0,101.6461,101.7759,101.2469,101.4066,58566.0
2024-10-15 13:30:00,101.54,101.97,101.5,101.71,101075.0,101.3467,101.7759,101.3068,101.5164,101075.0
2024-10-15 14:00:00,101.68,101.97,101.58,101.76,35693.0,101.4864,101.7759,101.3866,101.5663,35693.0
2024-10-15 14:30:00,101.76,101.8,101.31,101.36,51196.0,101.5663,101.6062,101.1171,101.167,51196.0
2024-10-15 15:00:00,101.37,101.39,100.74,100.98,276519.0,101.177,101.197,100.5482,100.7878,276519.0
2024-10-15 15:30:00,101.04,101.55,100.6,101.48,226739.0,100.8476,101.3567,100.4085,101.2868,226739.0
2024-10-16 09:30:00,101.61,101.64,100.23,100.31,1200930.0,101.4166,101.4465,100.0392,100.119,1200930.0
2024-10-16 10:00:00,100.31,101.57,100.16,101.41,510771.0,100.119,101.3766,99.9693,101.2169,510771.0
2024-10-16 10:30:00,101.46,101.51,100.54,100.82,354131.0,101.2669,101.3168,100.3486,100.6281,354131.0
2024-10-16 11:00:00,100.81,101.31,100.72,101.2,248352.0,100.6181,101.1171,100.5283,101.0073,248352.0
2024-10-16 11:30:00,101.21,101.35,100.79,100.83,245120.0,101.0173,101.1571,100.5981,100.638,245120.0
2024-10-16 12:00:00,100.81,101.15,100.79,101.11,175122.0,100.6181,100.9574,100.5981,100.9175,175122.0
2024-10-16 12:30:00,101.11,101.44,101.01,101.42,203381.0,100.9175,101.2469,100.8177,101.2269,203381.0
2024-10-16 13:00:00,101.44,101.54,101.1,101.19,266731.0,101.2469,101.3467,100.9075,100.9974,266731.0
2024-10-16 13:30:00,101.17,101.47,101.15,101.42,286122.0,100.9774,101.2768,100.9574,101.2269,286122.0
2024-10-16 14:00:00,101.41,101.84,101.24,101.73,325724.0,101.2169,101.6461,101.0473,101.5363,325724.0
2024-10-16 14:30:00,101.75,101.84,101.6,101.66,295867.0,101.5563,101.6461,101.4066,101.4665,295867.0
2024-10-16 15:00:00,101.67,101.75,101.49,101.54,72200.0,101.4765,101.5563,101.2968,101.3467,72200.0
2024-10-16 15:30:00,101.5,101.62,101.37,101.52,177642.0,101.3068,101.4265,101.177,101.3267,177642.0
2024-10-17 09:30:00,103.79,103.81,102.11,102.37,582179.0,103.5924,103.6124,101.9156,102.1751,582179.0
2024-10-17 10:00:00,102.48,102.7,101.78,102.52,164946.0,102.2849,102.5045,101.5862,102.3248,164946.0
2024-10-17 10:30:00,102.54,102.58,101.88,102.08,95060.0,102.3448,102.3847,101.6861,101.8857,95060.0
2024-10-17 11:00:00,102.09,102.63,101.8,102.61,75775.0,101.8957,102.4346,101.6062,102.4147,75775.0
2024-10-17 11:30:00,102.64,103.17,102.57,103.17,80086.0,102.4446,102.9736,102.3747,102.9736,80086.0
2024-10-17 12:00:00,103.18,103.35,102.82,102.92,97398.0,102.9836,103.1533,102.6243,102.7241,97398.0
2024-10-17 12:30:00,102.86,102.96,102.6,102.74,24660.0,102.6642,102.764,102.4047,102.5444,24660.0
2024-10-17 13:00:00,102.77,103.04,102.67,102.81,39643.0,102.5744,102.8438,102.4745,102.6143,39643.0
2024-10-17 13:30:00,102.87,103.08,102.81,102.9,36271.0,102.6742,102.8838,102.6143,102.7041,36271.0
2024-10-17 14:00:00,102.82,102.9,101.83,101.98,69018.0,102.6243,102.7041,101.6361,101.7859,69018.0
2024-10-17 14:30:00,101.97,102.4,101.74,102.4,68633.0,101.7759,102.2051,101.5463,102.2051,68633.0
2024-10-17 15:00:00,102.41,102.41,101.88,101.9,56884.0,102.215,102.215,101.6861,101.706,56884.0
2024-10-17 15:30:00,101.89,101.96,101.64,101.7,107021.0,101.696,101.7659,101.4465,101.5064,107021.0
2024-10-18 09:30:00,102.76,103.21,102.45,102.89,286065.0,102.5644,103.0135,102.255,102.6941,286065.0
2024-10-18 10:00:00,102.87,103.34,102.86,103.14,102515.0,102.6742,103.1433,102.6642,102.9437,102515.0
2024-10-18 10:30:00,103.1,103.16,102.66,102.69,50970.0,102.9037,102.9636,102.4646,102.4945,50970.0
2024-10-18 11:00:00,102.69,103.25,102.69,103.24,85729.0,102.4945,103.0534,102.4945,103.0435,85729.0
2024-10-18 11:30:00,103.26,103.39,102.71,102.8,63403.0,103.0634,103.1932,102.5145,102.6043,63403.0
2024-10-18 12:00:00,102.82,102.83,102.55,102.73,55831.0,102.6243,102.6342,102.3548,102.5344,55831.0
2024-10-18 12:30:00,102.77,103.32,102.77,103.07,64168.0,102.5744,103.1233,102.5744,102.8738,64168.0
2024-10-18 13:00:00,103.05,103.32,102.99,103.03,71169.0,102.8538,103.1233,102.7939,102.8339,71169.0
2024-10-18 13:30:00,103.03,103.13,102.92,102.92,12901.0,102.8339,102.9337,102.7241,102.7241,12901.0
2024-10-18 14:00:00,102.94,103.18,102.63,103.1,77195.0,102.744,102.9836,102.4346,102.9037,77195.0
2024-10-18 14:30:00,103.13,103.16,102.94,103.02,24517.0,102.9337,102.9636,102.744,102.8239,24517.0
2024-10-18 15:00:00,103.01,103.05,102.8,103.0,62691.0,102.8139,102.8538,102.6043,102.8039,62691.0
2024-10-18 15:30:00,103.01,103.02,102.69,102.96,123257.0,102.8139,102.8239,102.4945,102.764,123257.0
2024-10-21 09:30:00,102.41,103.14,102.34,103.03,160938.0,102.215,102.9437,102.1452,102.8339,160938.0
2024-10-21 10:00:00,103.08,103.64,103.01,103.22,128115.0,102.8838,103.4427,102.8139,103.0235,128115.0
2024-10-21 10:30:00,103.23,103.23,101.96,102.41,175876.0,103.0335,103.0335,101.7659,102.215,175876.0
2024-10-21 11:00:00,102.46,102.46,101.58,101.7,185530.0,102.2649,102.2649,101.3866,101.5064,185530.0
2024-10-21 11:30:00,101.72,102.76,101.67,102.65,84049.0,101.5264,102.5644,101.4765,102.4546,84049.0
2024-10-21 12:00:00,102.68,102.75,102.46,102.54,261368.0,102.4845,102.5544,102.2649,102.3448,261368.0
2024-10-21 12:30:00,102.55,102.87,102.38,102.81,282364.0,102.3548,102.6742,102.1851,102.6143,282364.0
2024-10-21 13:00:00,102.81,103.03,102.69,102.82,91702.0,102.6143,102.8339,102.4945,102.6243,91702.0
2024-10-21 13:30:00,102.83,103.08,102.83,103.04,58028.0,102.6342,102.8838,102.6342,102.8438,58028.0
2024-10-21 14:00:00,103.07,103.07,102.69,102.8,54052.0,102.8738,102.8738,102.4945,102.6043,54052.0
2024-10-21 14:30:00,102.8,102.9,102.64,102.66,27657.0,102.6043,102.7041,102.4446,102.4646,27657.0
2024-10-21 15:00:00,102.68,103.05,102.58,102.89,64850.0,102.4845,102.8538,102.3847,102.6941,64850.0
2024-10-21 15:30:00,102.89,103.34,102.71,103.33,320143.0,102.6941,103.1433,102.5145,103.1333,320143.0
2024-10-22 09:30:00,102.17,102.93,101.84,102.7,250831.0,101.9755,102.7341,101.6461,102.5045,250831.0
2024-10-22 10:00:00,102.82,103.31,102.55,103.0,191303.0,102.6243,103.1133,102.3548,102.8039,191303.0
2024-10-22 10:30:00,103.03,103.22,102.68,103.04,64083.0,102.8339,103.0235,102.4845,102.8438,64083.0
2024-10-22 11:00:00,103.09,103.22,102.7,102.92,50887.0,102.8937,103.0235,102.5045,102.7241,50887.0
2024-10-22 11:30:00,102.91,103.04,102.82,102.91,16120.0,102.7141,102.8438,102.6243,102.7141,16120.0
2024-10-22 12:00:00,102.81,102.84,102.45,102.5,46953.0,102.6143,102.6442,102.255,102.3049,46953.0
2024-10-22 12:30:00,102.49,103.16,102.42,103.11,54276.0,102.2949,102.9636,102.225,102.9137,54276.0
2024-10-22 13:00:00,103.13,103.2,102.94,103.13,39054.0,102.9337,103.0035,102.744,102.9337,39054.0
2024-10-22 13:30:00,103.16,103.88,103.14,103.87,118421.0,102.9636,103.6822,102.9437,103.6723,118421.0
2024-10-22 14:00:00,103.85,104.13,103.56,103.63,403343.0,103.6523,103.9318,103.3629,103.4327,403343.0
2024-10-22 14:30:00,103.64,103.65,103.27,103.35,43732.0,103.4427,103.4527,103.0734,103.1533,43732.0
2024-10-22 15:00:00,103.31,103.64,103.29,103.56,33584.0,103.1133,103.4427,103.0934,103.3629,33584.0
2024-10-22 15:30:00,103.59,103.84,103.5,103.54,194323.0,103.3928,103.6423,103.303,103.3429,194323.0
2024-10-23 09:30:00,102.5,102.76,102.27,102.48,161378.0,102.3049,102.5644,102.0753,102.2849,161378.0
2024-10-23 10:00:00,102.5,102.51,101.63,102.35,192184.0,102.3049,102.3149,101.4365,102.1552,192184.0
2024-10-23 10:30:00,102.3,102.72,102.09,102.11,141778.0,102.1053,102.5245,101.8957,101.9156,141778.0
2024-10-23 11:00:00,102.04,102.31,101.21,101.27,145575.0,101.8457,102.1152,101.0173,101.0772,145575.0
2024-10-23 11:30:00,101.22,101.75,101.19,101.72,101837.0,101.0273,101.5563,100.9974,101.5264,101837.0
2024-10-23 12:00:00,101.62,101.67,100.71,100.71,124398.0,101.4265,101.4765,100.5183,100.5183,124398.0
2024-10-23 12:30:00,100.71,100.98,100.48,100.66,80584.0,100.5183,100.7878,100.2887,100.4684,80584.0
2024-10-23 13:00:00,100.61,100.61,99.79,100.06,122419.0,100.4185,100.4185,99.6,99.8695,122419.0
2024-10-23 13:30:00,100.0,100.03,99.36,99.41,113541.0,99.8096,99.8396,99.1708,99.2208,113541.0
2024-10-23 14:00:00,99.4,99.5,98.94,99.38,128937.0,99.2108,99.3106,98.7516,99.1908,128937.0
2024-10-23 14:30:00,99.37,100.01,99.29,99.93,120807.0,99.1808,99.8196,99.101,99.7398,120807.0
2024-10-23 15:00:00,99.9,100.14,99.59,100.01,203620.0,99.7098,99.9494,99.4004,99.8196,203620.0
2024-10-23 15:30:00,99.99,100.42,99.84,100.35,225698.0,99.7996,100.2288,99.6499,100.159,225698.0
2024-10-24 09:30:00,101.82,101.87,101.11,101.45,202084.0,101.6262,101.6761,100.9175,101.2569,202084.0
2024-10-24 10:00:00,101.5,101.89,101.24,101.27,154951.0,101.3068,101.696,101.0473,101.0772,154951.0
2024-10-24 10:30:00,101.3,101.83,101.2,101.26,138024.0,101.1072,101.6361,101.0073,101.0672,138024.0
2024-10-24 11:00:00,101.29,101.78,101.24,101.54,63106.0,101.0972,101.5862,101.0473,101.3467,63106.0
2024-10-24 11:30:00,101.55,101.61,100.8,101.39,70553.0,101.3567,101.4166,100.6081,101.197,70553.0
2024-10-24 12:00:00,101.43,101.51,100.76,101.4,47332.0,101.2369,101.3168,100.5682,101.207,47332.0
2024-10-24 12:30:00,101.4,101.76,101.4,101.69,42510.0,101.207,101.5663,101.207,101.4964,42510.0
2024-10-24 13:00:00,101.67,101.99,101.6,101.69,50797.0,101.4765,101.7958,101.4066,101.4964,50797.0
2024-10-24 13:30:00,101.69,101.94,101.55,101.56,41270.0,101.4964,101.7459,101.3567,101.3667,41270.0
2024-10-24 14:00:00,101.5,101.94,101.44,101.75,39056.0,101.3068,101.7459,101.2469,101.5563,39056.0
2024-10-24 14:30:00,101.76,101.82,101.56,101.81,59113.0,101.5663,101.6262,101.3667,101.6162,59113.0
2024-10-24 15:00:00,101.77,102.04,101.57,102.02,60956.0,101.5763,101.8457,101.3766,101.8258,60956.0
2024-10-24 15:30:00,102.02,102.2,101.86,101.93,274184.0,101.8258,102.0054,101.6661,101.736,274184.0
2024-10-25 09:30:00,103.06,104.69,103.04,104.57,638426.0,102.8638,104.4907,102.8438,104.3709,638426.0
2024-10-25 10:00:00,104.64,105.17,104.55,105.04,324805.0,104.4408,104.9698,104.351,104.84,324805.0
2024-10-25 10:30:00,105.03,105.11,104.33,104.69,223095.0,104.8301,104.9099,104.1314,104.4907,223095.0
2024-10-25 11:00:00,104.68,104.88,104.39,104.48,196963.0,104.4807,104.6803,104.1913,104.2811,196963.0
2024-10-25 11:30:00,104.46,104.68,104.17,104.36,307762.0,104.2611,104.4807,103.9717,104.1613,307762.0
2024-10-25 12:00:00,104.35,104.73,104.25,104.73,56508.0,104.1513,104.5306,104.0515,104.5306,56508.0
2024-10-25 12:30:00,104.75,104.77,104.51,104.51,77330.0,104.5506,104.5705,104.311,104.311,77330.0
2024-10-25 13:00:00,104.5,104.54,103.68,103.8,204934.0,104.3011,104.341,103.4826,103.6024,204934.0
2024-10-25 13:30:00,103.73,103.91,102.99,103.25,252907.0,103.5325,103.7122,102.7939,103.0534,252907.0
2024-10-25 14:00:00,103.3,103.6,102.76,103.53,233009.0,103.1033,103.4028,102.5644,103.3329,233009.0
2024-10-25 14:30:00,103.5,103.74,103.38,103.61,78068.0,103.303,103.5425,103.1832,103.4128,78068.0
2024-10-25 15:00:00,103.53,103.57,103.1,103.26,62317.0,103.3329,103.3728,102.9037,103.0634,62317.0
2024-10-25 15:30:00,103.27,103.43,102.97,103.08,291932.0,103.0734,103.2331,102.774,102.8838,291932.0
2024-10-28 09:30:00,104.43,104.43,103.48,103.7,249089.0,104.2312,104.2312,103.283,103.5026,249089.0
2024-10-28 10:00:00,103.74,104.2,103.73,104.12,244373.0,103.5425,104.0016,103.5325,103.9218,244373.0
2024-10-28 10:30:00,104.12,104.31,103.84,103.88,172610.0,103.9218,104.1114,103.6423,103.6822,172610.0
2024-10-28 11:00:00,103.91,103.92,103.49,103.72,134602.0,103.7122,103.7222,103.293,103.5225,134602.0
2024-10-28 11:30:00,103.76,103.76,103.36,103.52,54880.0,103.5625,103.5625,103.1632,103.3229,54880.0
2024-10-28 12:00:00,103.46,103.85,103.34,103.69,39218.0,103.263,103.6523,103.1433,103.4926,39218.0
2024-10-28 12:30:00,103.7,103.71,103.33,103.48,47986.0,103.5026,103.5126,103.1333,103.283,47986.0
2024-10-28 13:00:00,103.48,103.67,103.22,103.55,32273.0,103.283,103.4726,103.0235,103.3529,32273.0
2024-10-28 13:30:00,103.54,103.74,103.5,103.69,21858.0,103.3429,103.5425,103.303,103.4926,21858.0
2024-10-28 14:00:00,103.64,103.74,103.44,103.47,28555.0,103.4427,103.5425,103.2431,103.273,28555.0
2024-10-28 14:30:00,103.48,103.62,103.21,103.4,66841.0,103.283,103.4227,103.0135,103.2032,66841.0
2024-10-28 15:00:00,103.37,103.54,103.21,103.45,53453.0,103.1732,103.3429,103.0135,103.2531,53453.0
2024-10-28 15:30:00,103.41,103.52,103.02,103.15,261901.0,103.2131,103.3229,102.8239,102.9536,261901.0
2024-10-29 09:30:00,103.24,103.37,102.48,103.3,187617.0,103.0435,103.1732,102.2849,103.1033,187617.0
2024-10-29 10:00:00,103.3,104.16,103.18,103.57,150775.0,103.1033,103.9617,102.9836,103.3728,150775.0
2024-10-29 10:30:00,103.64,104.17,103.63,104.12,45782.0,103.4427,103.9717,103.4327,103.9218,45782.0
2024-10-29 11:00:00,104.15,104.22,103.86,104.1,52287.0,103.9517,104.0216,103.6623,103.9018,52287.0
2024-10-29 11:30:00,104.1,104.38,103.96,104.38,58408.0,103.9018,104.1813,103.7621,104.1813,58408.0
2024-10-29 12:00:00,104.37,104.58,104.26,104.29,75954.0,104.1713,104.3809,104.0615,104.0915,75954.0
2024-10-29 12:30:00,104.33,104.7,104.01,104.6,89004.0,104.1314,104.5007,103.812,104.4009,89004.0
2024-10-29 13:00:00,104.67,105.0,104.65,104.8,116823.0,104.4707,104.8001,104.4508,104.6005,116823.0
2024-10-29 13:30:00,104.78,104.98,104.71,104.85,103263.0,104.5805,104.7801,104.5107,104.6504,103263.0
2024-10-29 14:00:00,104.87,105.1,104.74,105.09,424180.0,104.6704,104.8999,104.5406,104.8899,424180.0
2024-10-29 14:30:00,105.09,105.27,105.06,105.07,62084.0,104.8899,105.0696,104.86,104.87,62084.0
2024-10-29 15:00:00,105.08,105.59,105.08,105.55,173624.0,104.88,105.389,104.88,105.3491,173624.0
2024-10-29 15:30:00,105.54,105.59,104.95,105.1,280101.0,105.3391,105.389,104.7502,104.8999,280101.0
2024-10-30 09:30:00,104.74,104.84,103.59,104.5,349938.0,104.5406,104.6404,103.3928,104.3011,349938.0
2024-10-30 10:00:00,104.55,105.15,104.49,105.05,113417.0,104.351,104.9498,104.2911,104.85,113417.0
2024-10-30 10:30:00,105.03,105.08,104.46,104.66,123648.0,104.8301,104.88,104.2611,104.4608,123648.0
2024-10-30 11:00:00,104.65,104.99,104.24,104.98,104270.0,104.4508,104.7901,104.0416,104.7801,104270.0
2024-10-30 11:30:00,104.91,105.01,104.61,104.87,59816.0,104.7103,104.8101,104.4109,104.6704,59816.0
2024-10-30 12:00:00,104.82,104.98,104.54,104.64,50567.0,104.6205,104.7801,104.341,104.4408,50567.0
2024-10-30 12:30:00,104.69,104.84,104.54,104.66,32607.0,104.4907,104.6404,104.341,104.4608,32607.0
2024-10-30 13:00:00,104.61,104.69,104.33,104.37,57937.0,104.4109,104.4907,104.1314,104.1713,57937.0
2024-10-30 13:30:00,104.34,104.41,103.75,103.93,66133.0,104.1414,104.2112,103.5525,103.7321,66133.0
2024-10-30 14:00:00,103.92,104.36,103.92,104.12,112191.0,103.7222,104.1613,103.7222,103.9218,112191.0
2024-10-30 14:30:00,104.11,104.38,104.1,104.21,250191.0,103.9118,104.1813,103.9018,104.0116,250191.0
2024-10-30 15:00:00,104.13,104.14,103.76,103.87,77917.0,103.9318,103.9417,103.5625,103.6723,77917.0
2024-10-30 15:30:00,103.85,103.99,103.31,103.5,276003.0,103.6523,103.792,103.1133,103.303,276003.0
2024-10-31 09:30:00,101.81,101.81,99.65,99.85,836357.0,101.6162,101.6162,99.4603,99.6599,836357.0
2024-10-31 10:00:00,99.75,100.15,99.34,99.56,469620.0,99.5601,99.9593,99.1509,99.3705,469620.0
2024-10-31 10:30:00,99.54,99.69,98.87,99.03,273351.0,99.3505,99.5002,98.6818,98.8415,273351.0
2024-10-31 11:00:00,99.01,99.3,98.68,99.13,281085.0,98.8215,99.111,98.4921,98.9413,281085.0
2024-10-31 11:30:00,99.11,99.21,98.39,98.84,176576.0,98.9213,99.0211,98.2027,98.6518,176576.0
2024-10-31 12:00:00,98.84,99.19,98.65,99.02,78639.0,98.6518,99.0012,98.4622,98.8315,78639.0
2024-10-31 12:30:00,99.0,99.19,98.87,99.02,33842.0,98.8115,99.0012,98.6818,98.8315,33842.0
2024-10-31 13:00:00,99.01,99.3,98.85,98.88,92345.0,98.8215,99.111,98.6618,98.6918,92345.0
2024-10-31 13:30:00,98.8,98.89,98.42,98.51,152781.0,98.6119,98.7017,98.2326,98.3225,152781.0
2024-10-31 14:00:00,98.51,98.68,98.29,98.54,198028.0,98.3225,98.4921,98.1029,98.3524,198028.0
2024-10-31 14:30:00,98.59,98.69,98.25,98.63,106120.0,98.4023,98.5021,98.063,98.4422,106120.0
2024-10-31 15:00:00,98.73,99.15,98.64,98.96,196638.0,98.542,98.9612,98.4522,98.7716,196638.0
2024-10-31 15:30:00,98.98,99.47,98.24,98.26,510528.0,98.7916,99.2806,98.053,98.0729,510528.0
2024-11-01 09:30:00,98.84,99.93,98.75,99.87,443138.0,98.6518,99.7398,98.562,99.6799,443138.0
2024-11-01 10:00:00,99.9,100.82,99.52,100.8,304499.0,99.7098,100.6281,99.3305,100.6081,304499.0
2024-11-01 10:30:00,100.87,100.89,99.74,100.52,319014.0,100.678,100.6979,99.5501,100.3286,319014.0
2024-11-01 11:00:00,100.49,101.01,100.32,100.97,147045.0,100.2987,100.8177,100.129,100.7778,147045.0
2024-11-01 11:30:00,100.99,101.0,100.25,100.4,75040.0,100.7977,100.8077,100.0592,100.2089,75040.0
2024-11-01 12:00:00,100.36,100.67,100.32,100.42,108109.0,100.1689,100.4784,100.129,100.2288,108109.0
2024-11-01 12:30:00,100.41,100.67,100.08,100.25,42085.0,100.2188,100.4784,99.8895,100.0592,42085.0
2024-11-01 13:00:00,100.29,100.65,99.88,100.61,106047.0,100.0991,100.4584,99.6899,100.4185,106047.0
2024-11-01 13:30:00,100.59,100.59,99.74,99.78,281122.0,100.3985,100.3985,99.5501,99.59,281122.0
2024-11-01 14:00:00,99.72,99.95,99.48,99.78,132656.0,99.5302,99.7597,99.2906,99.59,132656.0
2024-11-01 14:30:00,99.75,99.95,99.68,99.83,42085.0,99.5601,99.7597,99.4902,99.64,42085.0
2024-11-01 15:00:00,99.82,100.17,99.74,99.78,60126.0,99.63,99.9793,99.5501,99.59,60126.0
2024-11-01 15:30:00,99.74,100.03,99.43,99.63,224787.0,99.5501,99.8396,99.2407,99.4403,224787.0
2024-11-04 09:30:00,99.4,99.59,98.35,99.52,382853.0,99.2108,99.4004,98.1628,99.3305,382853.0
2024-11-04 10:00:00,99.48,100.2,99.39,100.0,132155.0,99.2906,100.0092,99.2008,99.8096,132155.0
2024-11-04 10:30:00,99.93,100.26,99.83,100.06,274221.0,99.7398,100.0691,99.64,99.8695,274221.0
2024-11-04 11:00:00,100.09,100.44,99.92,99.97,117683.0,99.8995,100.2488,99.7298,99.7797,117683.0
2024-11-04 11:30:00,99.93,99.95,98.75,98.95,197643.0,99.7398,99.7597,98.562,98.7616,197643.0
2024-11-04 12:00:00,98.98,99.33,98.5,99.31,117126.0,98.7916,99.1409,98.3125,99.1209,117126.0
2024-11-04 12:30:00,99.33,99.65,99.21,99.5,58344.0,99.1409,99.4603,99.0211,99.3106,58344.0
2024-11-04 13:00:00,99.44,99.85,99.06,99.58,128809.0,99.2507,99.6599,98.8714,99.3904,128809.0
2024-11-04 13:30:00,99.54,99.92,99.48,99.65,98160.0,99.3505,99.7298,99.2906,99.4603,98160.0
2024-11-04 14:00:00,99.69,99.86,99.49,99.49,81731.0,99.5002,99.6699,99.3006,99.3006,81731.0
2024-11-04 14:30:00,99.49,99.8,99.44,99.58,76198.0,99.3006,99.61,99.2507,99.3904,76198.0
2024-11-04 15:00:00,99.5,99.58,99.26,99.36,65339.0,99.3106,99.3904,99.071,99.1708,65339.0
2024-11-04 15:30:00,99.3,99.37,98.9,99.03,236386.0,99.111,99.1808,98.7117,98.8415,236386.0
2024-11-05 09:30:00,99.71,101.11,99.66,101.05,537308.0,99.5202,100.9175,99.4703,100.8576,537308.0
2024-11-05 10:00:00,101.1,101.31,100.76,100.77,190826.0,100.9075,101.1171,100.5682,100.5782,190826.0
2024-11-05 10:30:00,100.84,101.2,100.6,100.72,241543.0,100.648,101.0073,100.4085,100.5283,241543.0
2024-11-05 11:00:00,100.68,101.27,100.49,101.15,80591.0,100.4883,101.0772,100.2987,100.9574,80591.0
2024-11-05 11:30:00,101.17,101.6,101.14,101.53,140162.0,100.9774,101.4066,100.9475,101.3367,140162.0
2024-11-05 12:00:00,101.48,101.84,101.42,101.63,84373.0,101.2868,101.6461,101.2269,101.4365,84373.0
2024-11-05 12:30:00,101.67,101.83,101.58,101.65,43973.0,101.4765,101.6361,101.3866,101.4565,43973.0
2024-11-05 13:00:00,101.64,101.79,101.32,101.32,41476.0,101.4465,101.5962,101.1271,101.1271,41476.0
2024-11-05 13:30:00,101.32,101.46,101.03,101.23,50886.0,101.1271,101.2669,100.8377,101.0373,50886.0
2024-11-05 14:00:00,101.25,101.48,101.13,101.31,73699.0,101.0573,101.2868,100.9375,101.1171,73699.0
2024-11-05 14:30:00,101.32,101.49,100.98,101.17,38857.0,101.1271,101.2968,100.7878,100.9774,38857.0
2024-11-05 15:00:00,101.09,101.48,101.0,101.48,37230.0,100.8976,101.2868,100.8077,101.2868,37230.0
2024-11-05 15:30:00,101.46,101.63,101.21,101.57,207894.0,101.2669,101.4365,101.0173,101.3766,207894.0
2024-11-06 09:30:00,105.02,106.19,104.6,104.89,959462.0,104.8201,105.9878,104.4009,104.6903,959462.0
2024-11-06 10:00:00,104.91,106.15,104.8,106.08,425841.0,104.7103,105.9479,104.6005,105.8781,425841.0
2024-11-06 10:30:00,106.13,106.31,105.2,105.35,310134.0,105.928,106.1076,104.9997,105.1494,310134.0
2024-11-06 11:00:00,105.33,105.94,105.05,105.92,172485.0,105.1295,105.7383,104.85,105.7184,172485.0
2024-11-06 11:30:00,105.9,106.17,105.85,106.08,101229.0,105.6984,105.9679,105.6485,105.8781,101229.0
2024-11-06 12:00:00,106.03,106.23,105.91,106.11,60268.0,105.8282,106.0278,105.7084,105.908,60268.0
2024-11-06 12:30:00,106.1,106.33,106.0,106.25,66243.0,105.898,106.1276,105.7982,106.0477,66243.0
2024-11-06 13:00:00,106.24,106.7,106.2,106.68,309366.0,106.0378,106.4969,105.9978,106.4769,309366.0
2024-11-06 13:30:00,106.7,106.86,106.57,106.72,217781.0,106.4969,106.6566,106.3671,106.5168,217781.0
2024-11-06 14:00:00,106.75,106.98,106.6,106.97,129935.0,106.5468,106.7763,106.3971,106.7664,129935.0
2024-11-06 14:30:00,106.96,107.04,106.77,107.0,95635.0,106.7564,106.8362,106.5667,106.7963,95635.0
2024-11-06 15:00:00,106.99,107.28,106.94,107.13,240454.0,106.7863,107.0758,106.7364,106.9261,240454.0
2024-11-06 15:30:00,107.15,107.4,106.9,107.07,557768.0,106.946,107.1955,106.6965,106.8662,557768.0
2024-11-07 09:30:00,108.25,109.3,108.23,109.3,438548.0,108.0439,109.0919,108.024,109.0919,438548.0
2024-11-07 10:00:00,109.28,109.47,109.14,109.27,168353.0,109.072,109.2616,108.9322,109.062,168353.0
2024-11-07 10:30:00,109.32,109.86,109.08,109.81,178588.0,109.1119,109.6509,108.8723,109.601,178588.0
2024-11-07 11:00:00,109.82,109.91,109.45,109.75,133406.0,109.6109,109.7008,109.2416,109.5411,133406.0
2024-11-07 11:30:00,109.75,110.18,109.71,110.16,114504.0,109.5411,109.9702,109.5011,109.9503,114504.0
2024-11-07 12:00:00,110.13,110.13,109.81,110.0,84389.0,109.9203,109.9203,109.601,109.7906,84389.0
2024-11-07 12:30:00,110.01,110.17,109.85,110.15,77835.0,109.8006,109.9603,109.6409,109.9403,77835.0
2024-11-07 13:00:00,110.12,110.14,109.76,109.94,55060.0,109.9104,109.9303,109.551,109.7307,55060.0
2024-11-07 13:30:00,109.91,110.14,109.73,109.99,84635.0,109.7008,109.9303,109.5211,109.7806,84635.0
2024-11-07 14:00:00,110.06,110.24,109.81,110.06,126803.0,109.8505,110.0301,109.601,109.8505,126803.0
2024-11-07 14:30:00,110.07,110.53,109.82,110.53,130233.0,109.8605,110.3196,109.6109,110.3196,130233.0
2024-11-07 15:00:00,110.45,110.76,110.38,110.53,107302.0,110.2397,110.5491,110.1699,110.3196,107302.0
2024-11-07 15:30:00,110.56,110.72,110.27,110.45,341865.0,110.3495,110.5092,110.0601,110.2397,341865.0
2024-11-08 09:30:00,110.13,110.6,110.03,110.38,247308.0,109.9203,110.3895,109.8205,110.1699,247308.0
2024-11-08 10:00:00,110.41,110.54,109.89,110.2,148804.0,110.1998,110.3296,109.6808,109.9902,148804.0
2024-11-08 10:30:00,110.24,110.38,110.03,110.25,80032.0,110.0301,110.1699,109.8205,110.0401,80032.0
2024-11-08 11:00:00,110.24,110.47,109.98,110.38,53547.0,110.0301,110.2597,109.7706,110.1699,53547.0
2024-11-08 11:30:00,110.4,110.64,110.23,110.47,42546.0,110.1898,110.4294,110.0202,110.2597,42546.0
2024-11-08 12:00:00,110.45,110.48,110.24,110.32,71209.0,110.2397,110.2697,110.0301,110.11,71209.0
2024-11-08 12:30:00,110.32,110.56,110.32,110.44,62888.0,110.11,110.3495,110.11,110.2298,62888.0
2024-11-08 13:00:00,110.45,110.64,110.45,110.6,27158.0,110.2397,110.4294,110.2397,110.3895,27158.0
2024-11-08 13:30:00,110.64,110.93,110.6,110.8,51372.0,110.4294,110.7188,110.3895,110.5891,51372.0
2024-11-08 14:00:00,110.8,110.87,110.67,110.87,38793.0,110.5891,110.6589,110.4593,110.6589,38793.0
2024-11-08 14:30:00,110.85,110.93,110.62,110.64,68820.0,110.639,110.7188,110.4094,110.4294,68820.0
2024-11-08 15:00:00,110.58,110.65,110.41,110.48,100617.0,110.3695,110.4394,110.1998,110.2697,100617.0
2024-11-08 15:30:00,110.45,110.61,110.36,110.59,400521.0,110.2397,110.3994,110.1499,110.3795,400521.0
2024-11-11 09:30:00,111.09,111.2,109.86,109.95,558676.0,110.8785,110.9883,109.6509,109.7407,558676.0
2024-11-11 10:00:00,109.96,110.32,109.79,110.15,176072.0,109.7507,110.11,109.581,109.9403,176072.0
2024-11-11 10:30:00,110.19,110.72,110.19,110.51,327972.0,109.9802,110.5092,109.9802,110.2996,327972.0
2024-11-11 11:00:00,110.48,110.6,110.29,110.33,75397.0,110.2697,110.3895,110.08,110.12,75397.0
2024-11-11 11:30:00,110.34,110.45,110.19,110.31,192885.0,110.1299,110.2397,109.9802,110.1,192885.0
2024-11-11 12:00:00,110.29,110.39,109.89,109.93,72931.0,110.08,110.1799,109.6808,109.7207,72931.0
2024-11-11 12:30:00,109.92,110.14,109.82,109.83,78187.0,109.7107,109.9303,109.6109,109.6209,78187.0
2024-11-11 13:00:00,109.81,109.81,109.22,109.62,96009.0,109.601,109.601,109.0121,109.4113,96009.0
2024-11-11 13:30:00,109.67,110.23,109.63,110.02,65434.0,109.4612,110.0202,109.4213,109.8106,65434.0
2024-11-11 14:00:00,110.03,110.07,109.85,109.85,25484.0,109.8205,109.8605,109.6409,109.6409,25484.0
2024-11-11 14:30:00,109.82,110.03,109.8,109.95,44323.0,109.6109,109.8205,109.591,109.7407,44323.0
2024-11-11 15:00:00,109.99,110.24,109.94,110.19,71422.0,109.7806,110.0301,109.7307,109.9802,71422.0
2024-11-11 15:30:00,110.17,110.5,110.1,110.46,315477.0,109.9603,110.2896,109.8904,110.2497,315477.0
2024-11-12 09:30:00,110.42,110.81,110.09,110.6,430736.0,110.2098,110.5991,109.8804,110.3895,430736.0
2024-11-12 10:00:00,110.67,110.7,110.06,110.43,123964.0,110.4593,110.4893,109.8505,110.2198,123964.0
2024-11-12 10:30:00,110.41,110.62,110.03,110.07,86297.0,110.1998,110.4094,109.8205,109.8605,86297.0
2024-11-12 11:00:00,110.11,110.29,109.91,110.03,42302.0,109.9004,110.08,109.7008,109.8205,42302.0
2024-11-12 11:30:00,110.04,110.17,109.68,109.83,67761.0,109.8305,109.9603,109.4712,109.6209,67761.0
2024-11-12 12:00:00,109.7,109.91,109.54,109.76,64046.0,109.4912,109.7008,109.3315,109.551,64046.0
2024-11-12 12:30:00,109.85,109.9,108.88,108.95,77736.0,109.6409,109.6908,108.6727,108.7426,77736.0
2024-11-12 13:00:00,108.82,109.54,108.75,109.43,110060.0,108.6128,109.3315,108.543,109.2217,110060.0
2024-11-12 13:30:00,109.41,110.19,109.41,110.04,77925.0,109.2017,109.9802,109.2017,109.8305,77925.0
2024-11-12 14:00:00,110.01,110.29,109.99,110.12,63655.0,109.8006,110.08,109.7806,109.9104,63655.0
2024-11-12 14:30:00,110.13,110.33,110.05,110.09,26923.0,109.9203,110.12,109.8405,109.8804,26923.0
2024-11-12 15:00:00,110.09,110.2,109.92,110.07,195761.0,109.8804,109.9902,109.7107,109.8605,195761.0
2024-11-12 15:30:00,110.03,110.28,109.9,110.06,338140.0,109.8205,110.0701,109.6908,109.8505,338140.0
2024-11-13 09:30:00,109.83,110.08,109.46,109.58,159415.0,109.6209,109.8704,109.2516,109.3714,159415.0
2024-11-13 10:00:00,109.53,109.53,108.8,109.25,103887.0,109.3215,109.3215,108.5929,109.042,103887.0
2024-11-13 10:30:00,109.23,109.6,109.08,109.37,53683.0,109.0221,109.3914,108.8723,109.1618,53683.0
2024-11-13 11:00:00,109.42,109.88,109.13,109.84,78007.0,109.2117,109.6708,108.9222,109.6309,78007.0
2024-11-13 11:30:00,109.79,109.97,109.24,109.93,64840.0,109.581,109.7606,109.032,109.7207,64840.0
2024-11-13 12:00:00,109.83,110.35,109.83,110.08,60873.0,109.6209,110.1399,109.6209,109.8704,60873.0
2024-11-13 12:30:00,110.07,110.56,109.95,110.53,55364.0,109.8605,110.3495,109.7407,110.3196,55364.0
2024-11-13 13:00:00,110.54,110.6,110.33,110.49,56074.0,110.3296,110.3895,110.12,110.2797,56074.0
2024-11-13 13:30:00,110.5,110.92,110.47,110.81,148723.0,110.2896,110.7088,110.2597,110.5991,148723.0
2024-11-13 14:00:00,110.76,110.8,110.25,110.3,114610.0,110.5491,110.5891,110.0401,110.09,114610.0
2024-11-13 14:30:00,110.3,110.36,109.89,110.03,95457.0,110.09,110.1499,109.6808,109.8205,95457.0
2024-11-13 15:00:00,110.02,110.27,109.72,110.01,51796.0,109.8106,110.0601,109.5111,109.8006,51796.0
2024-11-13 15:30:00,110.0,110.39,109.42,109.76,227928.0,109.7906,110.1799,109.2117,109.551,227928.0
2024-11-14 09:30:00,109.59,109.96,108.85,109.12,253995.0,109.3814,109.7507,108.6428,108.9123,253995.0
2024-11-14 10:00:00,109.02,109.38,108.6,109.15,118654.0,108.8125,109.1718,108.3933,108.9422,118654.0
2024-11-14 10:30:00,109.18,109.58,108.94,109.11,70076.0,108.9722,109.3714,108.7326,108.9023,70076.0
2024-11-14 11:00:00,109.08,109.34,109.06,109.34,27973.0,108.8723,109.1318,108.8524,109.1318,27973.0
2024-11-14 11:30:00,109.28,109.57,109.16,109.24,33115.0,109.072,109.3614,108.9522,109.032,33115.0
2024-11-14 12:00:00,109.13,109.3,108.74,108.8,34854.0,108.9222,109.0919,108.533,108.5929,34854.0
2024-11-14 12:30:00,108.72,109.08,108.35,109.01,139486.0,108.513,108.8723,108.1437,108.8025,139486.0
2024-11-14 13:00:00,108.99,109.38,108.87,109.15,87684.0,108.7825,109.1718,108.6627,108.9422,87684.0
2024-11-14 13:30:00,109.15,109.2,108.39,108.48,64952.0,108.9422,108.9921,108.1837,108.2735,64952.0
2024-11-14 14:00:00,108.44,109.04,108.44,108.81,41485.0,108.2336,108.8324,108.2336,108.6029,41485.0
2024-11-14 14:30:00,108.82,109.07,108.68,108.81,50056.0,108.6128,108.8624,108.4731,108.6029,50056.0
2024-11-14 15:00:00,108.82,108.82,108.02,108.43,299564.0,108.6128,108.6128,107.8144,108.2236,299564.0
2024-11-14 15:30:00,108.44,108.44,107.84,108.2,370575.0,108.2336,108.2336,107.6347,107.994,370575.0
2024-11-15 09:30:00,105.72,105.86,104.91,104.98,492089.0,105.5187,105.6585,104.7103,104.7801,492089.0
2024-11-15 10:00:00,105.02,105.08,103.92,104.02,521043.0,104.8201,104.88,103.7222,103.822,521043.0
2024-11-15 10:30:00,103.97,104.17,103.52,103.7,294899.0,103.7721,103.9717,103.3229,103.5026,294899.0
2024-11-15 11:00:00,103.7,103.93,103.41,103.88,148101.0,103.5026,103.7321,103.2131,103.6822,148101.0
2024-11-15 11:30:00,103.88,104.01,102.88,103.03,231267.0,103.6822,103.812,102.6841,102.8339,231267.0
2024-11-15 12:00:00,103.03,103.15,102.83,103.03,113994.0,102.8339,102.9536,102.6342,102.8339,113994.0
2024-11-15 12:30:00,103.01,103.21,102.56,102.93,208545.0,102.8139,103.0135,102.3648,102.7341,208545.0
2024-11-15 13:00:00,102.93,102.99,102.59,102.88,75912.0,102.7341,102.7939,102.3947,102.6841,75912.0
2024-11-15 13:30:00,102.79,102.8,102.11,102.37,242687.0,102.5943,102.6043,101.9156,102.1751,242687.0
2024-11-15 14:00:00,102.41,102.62,102.27,102.28,91047.0,102.215,102.4246,102.0753,102.0853,91047.0
2024-11-15 14:30:00,102.29,103.0,102.27,102.67,133504.0,102.0953,102.8039,102.0753,102.4745,133504.0
2024-11-15 15:00:00,102.66,103.09,102.65,102.89,107724.0,102.4646,102.8937,102.4546,102.6941,107724.0
2024-11-15 15:30:00,102.95,103.17,102.57,102.94,374712.0,102.754,102.9736,102.3747,102.744,374712.0
2024-11-18 09:30:00,103.63,103.76,103.06,103.34,590159.0,103.4327,103.5625,102.8638,103.1433,590159.0
2024-11-18 10:00:00,103.36,104.53,103.3,104.53,186035.0,103.1632,104.331,103.1033,104.331,186035.0
2024-11-18 10:30:00,104.57,105.0,104.56,104.84,166769.0,104.3709,104.8001,104.3609,104.6404,166769.0
2024-11-18 11:00:00,104.87,105.2,104.81,105.04,140721.0,104.6704,104.9997,104.6105,104.84,140721.0
2024-11-18 11:30:00,105.05,105.3,104.49,104.67,102575.0,104.85,105.0995,104.2911,104.4707,102575.0
2024-11-18 12:00:00,104.68,104.76,104.45,104.68,66551.0,104.4807,104.5606,104.2512,104.4807,66551.0
2024-11-18 12:30:00,104.61,104.69,104.24,104.68,61306.0,104.4109,104.4907,104.0416,104.4807,61306.0
2024-11-18 13:00:00,104.66,104.75,104.53,104.53,42749.0,104.4608,104.5506,104.331,104.331,42749.0
2024-11-18 13:30:00,104.54,104.7,104.05,104.69,95922.0,104.341,104.5007,103.8519,104.4907,95922.0
2024-11-18 14:00:00,104.67,104.67,104.02,104.06,73040.0,104.4707,104.4707,103.822,103.8619,73040.0
2024-11-18 14:30:00,104.06,104.56,103.99,104.47,37956.0,103.8619,104.3609,103.792,104.2711,37956.0
2024-11-18 15:00:00,104.48,104.62,104.45,104.58,30754.0,104.2811,104.4208,104.2512,104.3809,30754.0
2024-11-18 15:30:00,104.56,104.56,104.2,104.4,210412.0,104.3609,104.3609,104.0016,104.2013,210412.0
2024-11-19 09:30:00,103.28,103.95,103.18,103.63,317775.0,103.0834,103.7521,102.9836,103.4327,317775.0
2024-11-19 10:00:00,103.67,104.14,103.37,104.09,104035.0,103.4726,103.9417,103.1732,103.8918,104035.0
2024-11-19 10:30:00,104.1,104.64,103.95,104.49,157102.0,103.9018,104.4408,103.7521,104.2911,157102.0
2024-11-19 11:00:00,104.48,104.97,104.48,104.93,78107.0,104.2811,104.7702,104.2811,104.7302,78107.0
2024-11-19 11:30:00,104.9,105.11,104.73,104.86,140316.0,104.7003,104.9099,104.5306,104.6604,140316.0
2024-11-19 12:00:00,104.78,104.99,104.56,104.97,46461.0,104.5805,104.7901,104.3609,104.7702,46461.0
2024-11-19 12:30:00,104.92,105.19,104.9,105.0,171790.0,104.7203,104.9897,104.7003,104.8001,171790.0
2024-11-19 13:00:00,105.01,105.42,104.92,105.42,96851.0,104.8101,105.2193,104.7203,105.2193,96851.0
2024-11-19 13:30:00,105.38,106.04,105.36,105.95,105533.0,105.1794,105.8381,105.1594,105.7483,105533.0
2024-11-19 14:00:00,105.98,106.02,105.58,105.58,111343.0,105.7782,105.8182,105.379,105.379,111343.0
2024-11-19 14:30:00,105.67,105.69,105.22,105.54,123238.0,105.4688,105.4888,105.0197,105.3391,123238.0
2024-11-19 15:00:00,105.51,105.68,105.41,105.65,88666.0,105.3091,105.4788,105.2093,105.4489,88666.0
2024-11-19 15:30:00,105.65,105.91,105.6,105.8,264813.0,105.4489,105.7084,105.399,105.5986,264813.0
2024-11-20 09:30:00,105.68,105.7,104.27,104.28,568707.0,105.4788,105.4988,104.0715,104.0815,568707.0
2024-11-20 10:00:00,104.3,104.6,102.9,103.33,348998.0,104.1014,104.4009,102.7041,103.1333,348998.0
2024-11-20 10:30:00,103.32,104.51,103.25,104.42,172024.0,103.1233,104.311,103.0534,104.2212,172024.0
2024-11-20 11:00:00,104.42,104.58,103.79,103.81,114094.0,104.2212,104.3809,103.5924,103.6124,114094.0
2024-11-20 11:30:00,103.79,105.25,103.63,105.09,131273.0,103.5924,105.0496,103.4327,104.8899,131273.0
2024-11-20 12:00:00,105.05,105.22,104.0,104.38,103401.0,104.85,105.0197,103.802,104.1813,103401.0
2024-11-20 12:30:00,104.4,104.69,104.1,104.24,45969.0,104.2013,104.4907,103.9018,104.0416,45969.0
2024-11-20 13:00:00,104.23,104.44,103.99,104.39,43180.0,104.0316,104.2412,103.792,104.1913,43180.0
2024-11-20 13:30:00,104.34,104.35,103.72,104.07,54204.0,104.1414,104.1513,103.5225,103.8719,54204.0
2024-11-20 14:00:00,103.92,104.07,103.73,103.87,56367.0,103.7222,103.8719,103.5325,103.6723,56367.0
2024-11-20 14:30:00,103.84,104.43,103.81,104.21,52297.0,103.6423,104.2312,103.6124,104.0116,52297.0
2024-11-20 15:00:00,104.18,104.72,104.15,104.71,179136.0,103.9817,104.5206,103.9517,104.5107,179136.0
2024-11-20 15:30:00,104.72,105.81,104.72,105.7,548486.0,104.5206,105.6086,104.5206,105.4988,548486.0
2024-11-21 09:30:00,106.96,107.23,104.5,104.86,668908.0,106.7564,107.0259,104.3011,104.6604,668908.0
2024-11-21 10:00:00,104.89,105.34,103.44,103.51,324688.0,104.6903,105.1395,103.2431,103.3129,324688.0
2024-11-21 10:30:00,103.38,105.27,103.34,105.27,203793.0,103.1832,105.0696,103.1433,105.0696,203793.0
2024-11-21 11:00:00,105.36,105.99,105.08,105.98,241056.0,105.1594,105.7882,104.88,105.7782,241056.0
2024-11-21 11:30:00,106.0,106.11,105.16,105.47,132741.0,105.7982,105.908,104.9598,105.2692,132741.0
2024-11-21 12:00:00,105.52,106.29,105.17,106.12,118631.0,105.3191,106.0877,104.9698,105.918,118631.0
2024-11-21 12:30:00,106.16,106.76,106.13,106.32,132574.0,105.9579,106.5568,105.928,106.1176,132574.0
2024-11-21 13:00:00,106.4,106.73,106.32,106.64,55135.0,106.1974,106.5268,106.1176,106.437,55135.0
2024-11-21 13:30:00,106.68,106.86,106.46,106.78,89390.0,106.4769,106.6566,106.2573,106.5767,89390.0
2024-11-21 14:00:00,106.78,106.88,106.12,106.51,57150.0,106.5767,106.6765,105.918,106.3072,57150.0
2024-11-21 14:30:00,106.52,106.76,106.33,106.62,82102.0,106.3172,106.5568,106.1276,106.417,82102.0
2024-11-21 15:00:00,106.64,106.98,106.64,106.92,40982.0,106.437,106.7763,106.437,106.7165,40982.0
2024-11-21 15:30:00,106.91,106.91,106.39,106.44,127474.0,106.7065,106.7065,106.1875,106.2374,127474.0
2024-11-22 09:30:00,106.14,106.95,105.98,106.79,389461.0,105.9379,106.7464,105.7782,106.5867,389461.0
2024-11-22 10:00:00,106.75,106.78,105.48,105.64,283648.0,106.5468,106.5767,105.2792,105.4389,283648.0
2024-11-22 10:30:00,105.67,106.75,105.64,106.67,140368.0,105.4688,106.5468,105.4389,106.4669,140368.0
2024-11-22 11:00:00,106.69,106.71,105.7,106.05,95005.0,106.4869,106.5069,105.4988,105.8481,95005.0
2024-11-22 11:30:00,105.98,106.5,105.72,106.39,90987.0,105.7782,106.2973,105.5187,106.1875,90987.0
2024-11-22 12:00:00,106.28,106.7,106.22,106.6,61625.0,106.0777,106.4969,106.0178,106.3971,61625.0
2024-11-22 12:30:00,106.63,106.88,106.23,106.79,99673.0,106.427,106.6765,106.0278,106.5867,99673.0
2024-11-22 13:00:00,106.77,107.01,106.67,106.75,84972.0,106.5667,106.8063,106.4669,106.5468,84972.0
2024-11-22 13:30:00,106.71,106.95,106.51,106.74,46638.0,106.5069,106.7464,106.3072,106.5368,46638.0
2024-11-22 14:00:00,106.69,106.69,106.19,106.51,70412.0,106.4869,106.4869,105.9878,106.3072,70412.0
2024-11-22 14:30:00,106.47,106.75,106.47,106.7,32012.0,106.2673,106.5468,106.2673,106.4969,32012.0
2024-11-22 15:00:00,106.68,106.69,106.26,106.49,150869.0,106.4769,106.4869,106.0577,106.2873,150869.0
2024-11-22 15:30:00,106.45,106.92,106.37,106.72,127890.0,106.2474,106.7165,106.1675,106.5168,127890.0
2024-11-25 09:30:00,108.45,109.1,107.46,107.73,494112.0,108.2435,108.8923,107.2554,107.5249,494112.0
2024-11-25 10:00:00,107.73,107.85,106.99,107.61,288959.0,107.5249,107.6447,106.7863,107.4051,288959.0
2024-11-25 10:30:00,107.53,107.73,107.03,107.24,183535.0,107.3253,107.5249,106.8262,107.0358,183535.0
2024-11-25 11:00:00,107.2,107.79,107.17,107.66,74800.0,106.9959,107.5848,106.966,107.455,74800.0
2024-11-25 11:30:00,107.65,107.9,107.23,107.34,74117.0,107.4451,107.6946,107.0259,107.1357,74117.0
2024-11-25 12:00:00,107.37,107.37,106.38,106.47,113638.0,107.1656,107.1656,106.1775,106.2673,113638.0
2024-11-25 12:30:00,106.53,106.87,106.07,106.78,128882.0,106.3272,106.6666,105.8681,106.5767,128882.0
2024-11-25 13:00:00,106.78,107.17,106.78,106.98,68908.0,106.5767,106.966,106.5767,106.7763,68908.0
2024-11-25 13:30:00,106.97,107.15,106.69,106.84,105483.0,106.7664,106.946,106.4869,106.6366,105483.0
2024-11-25 14:00:00,106.77,106.94,106.51,106.78,36708.0,106.5667,106.7364,106.3072,106.5767,36708.0
2024-11-25 14:30:00,106.75,107.06,106.63,106.89,40968.0,106.5468,106.8562,106.427,106.6865,40968.0
2024-11-25 15:00:00,106.81,106.84,106.63,106.83,33694.0,106.6067,106.6366,106.427,106.6266,33694.0
2024-11-25 15:30:00,106.84,107.12,106.79,107.06,323803.0,106.6366,106.9161,106.5867,106.8562,323803.0
2024-11-26 09:30:00,107.66,108.51,107.66,107.96,323585.0,107.455,108.3034,107.455,107.7545,323585.0
2024-11-26 10:00:00,107.99,108.21,107.46,107.86,147749.0,107.7844,108.004,107.2554,107.6547,147749.0
2024-11-26 10:30:00,107.76,108.24,107.67,107.78,79579.0,107.5549,108.0339,107.465,107.5748,79579.0
2024-11-26 11:00:00,107.87,108.11,107.63,107.8,59167.0,107.6646,107.9042,107.4251,107.5948,59167.0
2024-11-26 11:30:00,107.82,107.94,107.51,107.93,76154.0,107.6147,107.7345,107.3053,107.7245,76154.0
2024-11-26 12:00:00,107.92,107.94,107.54,107.68,48181.0,107.7146,107.7345,107.3353,107.475,48181.0
2024-11-26 12:30:00,107.68,108.1,107.66,108.1,45630.0,107.475,107.8942,107.455,107.8942,45630.0
2024-11-26 13:00:00,108.05,108.05,107.71,107.84,36995.0,107.8443,107.8443,107.505,107.6347,36995.0
2024-11-26 13:30:00,107.86,108.07,107.78,107.97,75096.0,107.6547,107.8643,107.5748,107.7645,75096.0
2024-11-26 14:00:00,107.95,108.07,107.31,107.48,112720.0,107.7445,107.8643,107.1057,107.2754,112720.0
2024-11-26 14:30:00,107.46,107.64,107.42,107.61,31087.0,107.2554,107.4351,107.2155,107.4051,31087.0
2024-11-26 15:00:00,107.56,107.82,107.56,107.82,21336.0,107.3552,107.6147,107.3552,107.6147,21336.0
2024-11-26 15:30:00,107.78,108.34,107.73,108.16,176926.0,107.5748,108.1338,107.5249,107.9541,176926.0
2024-11-27 09:30:00,107.67,107.67,106.67,106.85,326046.0,107.465,107.465,106.4669,106.6466,326046.0
2024-11-27 10:00:00,106.9,106.9,105.95,106.04,166174.0,106.6965,106.6965,105.7483,105.8381,166174.0
2024-11-27 10:30:00,106.08,106.11,105.53,105.7,208962.0,105.8781,105.908,105.3291,105.4988,208962.0
2024-11-27 11:00:00,105.71,105.74,105.22,105.56,129053.0,105.5088,105.5387,105.0197,105.359,129053.0
2024-11-27 11:30:00,105.43,105.87,105.21,105.48,103603.0,105.2293,105.6685,105.0097,105.2792,103603.0
2024-11-27 12:00:00,105.38,105.53,105.0,105.47,85637.0,105.1794,105.3291,104.8001,105.2692,85637.0
2024-11-27 12:30:00,105.51,105.72,105.32,105.71,67055.0,105.3091,105.5187,105.1195,105.5088,67055.0
2024-11-27 13:00:00,105.68,106.16,105.63,105.96,74665.0,105.4788,105.9579,105.4289,105.7583,74665.0
2024-11-27 13:30:00,105.95,106.46,105.94,106.39,69685.0,105.7483,106.2573,105.7383,106.1875,69685.0
2024-11-27 14:00:00,106.39,106.51,106.29,106.31,90817.0,106.1875,106.3072,106.0877,106.1076,90817.0
2024-11-27 14:30:00,106.31,106.54,106.19,106.34,34041.0,106.1076,106.3372,105.9878,106.1376,34041.0
2024-11-27 15:00:00,106.35,106.56,106.18,106.27,23740.0,106.1475,106.3571,105.9779,106.0677,23740.0
2024-11-27 15:30:00,106.19,106.43,105.99,106.43,147019.0,105.9878,106.2274,105.7882,106.2274,147019.0
2024-11-29 09:30:00,106.61,107.52,106.39,107.47,295898.0,106.407,107.3153,106.1875,107.2654,295898.0
2024-11-29 10:00:00,107.54,108.06,107.41,107.8,139228.0,107.3353,107.8543,107.2055,107.5948,139228.0
2024-11-29 10:30:00,107.81,108.15,107.7,107.86,59317.0,107.6048,107.9441,107.495,107.6547,59317.0
2024-11-29 11:00:00,107.89,108.28,107.89,108.18,80771.0,107.6846,108.0739,107.6846,107.9741,80771.0
2024-11-29 11:30:00,108.23,108.4,108.03,108.31,69132.0,108.024,108.1936,107.8243,108.1038,69132.0
2024-11-29 12:00:00,108.22,108.37,108.12,108.15,83624.0,108.014,108.1637,107.9142,107.9441,83624.0
2024-11-29 12:30:00,108.17,108.49,108.15,108.22,248424.0,107.9641,108.2835,107.9441,108.014,248424.0
2024-12-02 09:30:00,108.77,110.09,108.63,109.9,453462.0,108.5629,109.8804,108.4232,109.6908,453462.0
2024-12-02 10:00:00,109.92,110.36,109.86,110.21,288614.0,109.7107,110.1499,109.6509,110.0002,288614.0
2024-12-02 10:30:00,110.21,110.41,109.81,109.95,247256.0,110.0002,110.1998,109.601,109.7407,247256.0
2024-12-02 11:00:00,109.99,110.36,109.92,110.18,87763.0,109.7806,110.1499,109.7107,109.9702,87763.0
2024-12-02 11:30:00,110.23,110.78,110.19,110.68,142190.0,110.0202,110.5691,109.9802,110.4693,142190.0
2024-12-02 12:00:00,110.7,111.01,110.68,110.74,116927.0,110.4893,110.7987,110.4693,110.5292,116927.0
2024-12-02 12:30:00,110.74,110.88,110.67,110.7,78559.0,110.5292,110.6689,110.4593,110.4893,78559.0
2024-12-02 13:00:00,110.69,110.73,110.46,110.56,56317.0,110.4793,110.5192,110.2497,110.3495,56317.0
2024-12-02 13:30:00,110.52,110.64,110.36,110.53,48114.0,110.3096,110.4294,110.1499,110.3196,48114.0
2024-12-02 14:00:00,110.5,110.55,110.18,110.29,43379.0,110.2896,110.3395,109.9702,110.08,43379.0
2024-12-02 14:30:00,110.28,110.6,110.28,110.6,55782.0,110.0701,110.3895,110.0701,110.3895,55782.0
2024-12-02 15:00:00,110.6,110.8,110.45,110.79,168154.0,110.3895,110.5891,110.2397,110.5791,168154.0
2024-12-02 15:30:00,110.77,110.82,110.55,110.58,450464.0,110.5591,110.609,110.3395,110.3695,450464.0
2024-12-03 09:30:00,109.97,110.53,109.78,110.48,290230.0,109.7606,110.3196,109.571,110.2697,290230.0
2024-12-03 10:00:00,110.44,110.78,110.13,110.21,138128.0,110.2298,110.5691,109.9203,110.0002,138128.0
2024-12-03 10:30:00,110.18,110.6,110.09,110.5,45978.0,109.9702,110.3895,109.8804,110.2896,45978.0
2024-12-03 11:00:00,110.51,110.97,110.48,110.95,112129.0,110.2996,110.7587,110.2697,110.7388,112129.0
2024-12-03 11:30:00,110.97,111.08,110.45,110.51,95144.0,110.7587,110.8685,110.2397,110.2996,95144.0
2024-12-03 12:00:00,110.51,110.62,110.42,110.46,31411.0,110.2996,110.4094,110.2098,110.2497,31411.0
2024-12-03 12:30:00,110.47,110.88,110.35,110.88,55156.0,110.2597,110.6689,110.1399,110.6689,55156.0
2024-12-03 13:00:00,110.8,110.91,110.75,110.79,43599.0,110.5891,110.6989,110.5392,110.5791,43599.0
2024-12-03 13:30:00,110.71,110.86,110.6,110.8,21762.0,110.4992,110.649,110.3895,110.5891,21762.0
2024-12-03 14:00:00,110.75,110.82,110.7,110.8,148426.0,110.5392,110.609,110.4893,110.5891,148426.0
2024-12-03 14:30:00,110.79,111.07,110.79,111.02,55380.0,110.5791,110.8586,110.5791,110.8087,55380.0
2024-12-03 15:00:00,111.02,111.1,110.95,111.02,88906.0,110.8087,110.8885,110.7388,110.8087,88906.0
2024-12-03 15:30:00,111.01,111.35,110.85,111.24,199534.0,110.7987,111.138,110.639,111.0282,199534.0
2024-12-04 09:30:00,112.72,112.96,112.43,112.7,348105.0,112.5054,112.745,112.216,112.4855,348105.0
2024-12-04 10:00:00,112.67,113.2,112.49,113.15,188743.0,112.4555,112.9845,112.2759,112.9346,188743.0
2024-12-04 10:30:00,113.16,113.48,113.05,113.4,196597.0,112.9446,113.264,112.8348,113.1841,196597.0
2024-12-04 11:00:00,113.4,113.53,113.2,113.26,91535.0,113.1841,113.3139,112.9845,113.0444,91535.0
2024-12-04 11:30:00,113.25,113.35,113.05,113.31,57691.0,113.0344,113.1342,112.8348,113.0943,57691.0
2024-12-04 12:00:00,113.28,113.49,113.18,113.38,74965.0,113.0643,113.2739,112.9645,113.1642,74965.0
2024-12-04 12:30:00,113.38,113.45,113.13,113.4,35028.0,113.1642,113.234,112.9146,113.1841,35028.0
2024-12-04 13:00:00,113.38,113.45,113.22,113.24,80469.0,113.1642,113.234,113.0045,113.0244,80469.0
2024-12-04 13:30:00,113.23,113.51,112.97,113.29,228533.0,113.0144,113.2939,112.7549,113.0743,228533.0
2024-12-04 14:00:00,113.24,113.66,113.21,113.65,124652.0,113.0244,113.4436,112.9945,113.4336,124652.0
2024-12-04 14:30:00,113.65,113.76,113.6,113.71,74414.0,113.4336,113.5434,113.3837,113.4935,74414.0
2024-12-04 15:00:00,113.68,113.84,113.67,113.79,95465.0,113.4636,113.6233,113.4536,113.5734,95465.0
2024-12-04 15:30:00,113.78,114.07,113.75,113.98,290346.0,113.5634,113.8528,113.5335,113.763,290346.0
2024-12-05 09:30:00,113.97,114.13,113.58,113.7,202084.0,113.753,113.9127,113.3638,113.4835,202084.0
2024-12-05 10:00:00,113.73,113.98,113.63,113.8,87924.0,113.5135,113.763,113.4137,113.5834,87924.0
2024-12-05 10:30:00,113.81,113.91,113.48,113.65,88057.0,113.5933,113.6931,113.264,113.4336,88057.0
2024-12-05 11:00:00,113.66,114.01,113.6,113.92,46006.0,113.4436,113.793,113.3837,113.7031,46006.0
2024-12-05 11:30:00,113.9,113.97,113.77,113.93,29230.0,113.6832,113.753,113.5534,113.7131,29230.0
2024-12-05 12:00:00,113.93,114.27,113.89,114.23,45092.0,113.7131,114.0525,113.6732,114.0125,45092.0
2024-12-05 12:30:00,114.22,114.3,114.12,114.22,43887.0,114.0026,114.0824,113.9027,114.0026,43887.0
2024-12-05 13:00:00,114.23,114.24,113.41,113.59,64266.0,114.0125,114.0225,113.1941,113.3738,64266.0
2024-12-05 13:30:00,113.59,113.84,113.45,113.51,50339.0,113.3738,113.6233,113.234,113.2939,50339.0
2024-12-05 14:00:00,113.51,113.76,113.32,113.59,37545.0,113.2939,113.5434,113.1043,113.3738,37545.0
2024-12-05 14:30:00,113.57,113.65,113.44,113.54,23518.0,113.3538,113.4336,113.224,113.3239,23518.0
2024-12-05 15:00:00,113.5,113.71,113.28,113.28,88306.0,113.2839,113.4935,113.0643,113.0643,88306.0
2024-12-05 15:30:00,113.32,113.54,113.17,113.34,153552.0,113.1043,113.3239,112.9546,113.1242,153552.0
2024-12-06 09:30:00,113.57,114.84,113.54,114.75,294041.0,113.3538,114.6214,113.3239,114.5316,294041.0
2024-12-06 10:00:00,114.79,115.17,114.64,115.06,186145.0,114.5715,114.9508,114.4218,114.841,186145.0
2024-12-06 10:30:00,115.06,115.1,114.68,114.9,62816.0,114.841,114.8809,114.4617,114.6813,62816.0
2024-12-06 11:00:00,114.91,115.06,114.42,114.89,136361.0,114.6912,114.841,114.2022,114.6713,136361.0
2024-12-06 11:30:00,114.89,115.07,114.75,114.88,39242.0,114.6713,114.8509,114.5316,114.6613,39242.0
2024-12-06 12:00:00,114.89,115.07,114.69,115.05,57583.0,114.6713,114.8509,114.4717,114.831,57583.0
2024-12-06 12:30:00,115.06,115.08,114.76,114.87,37211.0,114.841,114.8609,114.5415,114.6513,37211.0
2024-12-06 13:00:00,114.87,115.41,114.87,115.32,98223.0,114.6513,115.1903,114.6513,115.1005,98223.0
2024-12-06 13:30:00,115.32,115.32,115.12,115.31,50187.0,115.1005,115.1005,114.9008,115.0905,50187.0
2024-12-06 14:00:00,115.31,115.31,114.86,114.89,44333.0,115.0905,115.0905,114.6413,114.6713,44333.0
2024-12-06 14:30:00,114.87,115.2,114.83,115.07,549387.0,114.6513,114.9807,114.6114,114.8509,549387.0
2024-12-06 15:00:00,115.06,115.22,114.99,115.19,37739.0,114.841,115.0007,114.7711,114.9707,37739.0
2024-12-06 15:30:00,115.18,115.36,115.1,115.32,310566.0,114.9607,115.1404,114.8809,115.1005,310566.0
2024-12-09 09:30:00,114.84,115.21,114.52,114.96,286135.0,114.6214,114.9907,114.302,114.7412,286135.0
2024-12-09 10:00:00,114.97,115.03,114.15,114.25,164868.0,114.7511,114.811,113.9327,114.0325,164868.0
2024-12-09 10:30:00,114.26,114.46,113.7,113.74,157688.0,114.0425,114.2421,113.4835,113.5235,157688.0
2024-12-09 11:00:00,113.71,113.94,112.98,113.76,147624.0,113.4935,113.7231,112.7649,113.5434,147624.0
2024-12-09 11:30:00,113.69,113.84,113.48,113.8,97411.0,113.4736,113.6233,113.264,113.5834,97411.0
2024-12-09 12:00:00,113.78,113.86,113.52,113.67,43565.0,113.5634,113.6432,113.3039,113.4536,43565.0
2024-12-09 12:30:00,113.65,113.9,113.53,113.53,36104.0,113.4336,113.6832,113.3139,113.3139,36104.0
2024-12-09 13:00:00,113.51,113.92,113.4,113.87,21057.0,113.2939,113.7031,113.1841,113.6532,21057.0
2024-12-09 13:30:00,113.85,114.17,113.81,113.97,133246.0,113.6333,113.9527,113.5933,113.753,133246.0
2024-12-09 14:00:00,113.97,113.97,113.47,113.56,246056.0,113.753,113.753,113.254,113.3438,246056.0
2024-12-09 14:30:00,113.54,113.56,113.07,113.42,47288.0,113.3239,113.3438,112.8547,113.2041,47288.0
2024-12-09 15:00:00,113.37,113.42,113.03,113.05,49455.0,113.1542,113.2041,112.8148,112.8348,49455.0
2024-12-09 15:30:00,113.08,113.53,113.05,113.5,213783.0,112.8647,113.3139,112.8348,113.2839,213783.0
2024-12-10 09:30:00,113.97,114.6,113.72,114.13,345300.0,113.753,114.3818,113.5035,113.9127,345300.0
2024-12-10 10:00:00,114.18,114.77,114.13,114.32,119521.0,113.9626,114.5515,113.9127,114.1024,119521.0
2024-12-10 10:30:00,114.29,114.46,113.65,113.7,91971.0,114.0724,114.2421,113.4336,113.4835,91971.0
2024-12-10 11:00:00,113.71,113.8,113.32,113.36,115280.0,113.4935,113.5834,113.1043,113.1442,115280.0
2024-12-10 11:30:00,113.37,113.49,113.11,113.49,148233.0,113.1542,113.2739,112.8947,113.2739,148233.0
2024-12-10 12:00:00,113.43,113.56,113.06,113.42,30074.0,113.2141,113.3438,112.8448,113.2041,30074.0
2024-12-10 12:30:00,113.42,113.64,113.22,113.32,21380.0,113.2041,113.4237,113.0045,113.1043,21380.0
2024-12-10 13:00:00,113.32,113.41,113.21,113.39,29995.0,113.1043,113.1941,112.9945,113.1741,29995.0
2024-12-10 13:30:00,113.4,113.46,113.12,113.14,24195.0,113.1841,113.244,112.9047,112.9246,24195.0
2024-12-10 14:00:00,113.12,113.2,112.95,113.13,102467.0,112.9047,112.9845,112.735,112.9146,102467.0
2024-12-10 14:30:00,113.12,113.15,112.58,112.74,383689.0,112.9047,112.9346,112.3657,112.5254,383689.0
2024-12-10 15:00:00,112.68,112.69,112.28,112.28,153860.0,112.4655,112.4755,112.0663,112.0663,153860.0
2024-12-10 15:30:00,112.27,112.67,112.08,112.65,221372.0,112.0563,112.4555,111.8666,112.4355,221372.0
2024-12-11 09:30:00,114.56,115.7,114.42,115.7,442051.0,114.3419,115.4797,114.2022,115.4797,442051.0
2024-12-11 10:00:00,115.7,116.12,115.53,115.63,194927.0,115.4797,115.8989,115.3101,115.4099,194927.0
2024-12-11 10:30:00,115.65,116.03,115.47,115.68,90972.0,115.4298,115.8091,115.2502,115.4598,90972.0
2024-12-11 11:00:00,115.73,116.39,115.66,116.39,157972.0,115.5097,116.1684,115.4398,116.1684,157972.0
2024-12-11 11:30:00,116.4,116.46,116.2,116.38,127527.0,116.1784,116.2383,115.9788,116.1584,127527.0
2024-12-11 12:00:00,116.38,116.65,116.37,116.53,84452.0,116.1584,116.4279,116.1485,116.3082,84452.0
2024-12-11 12:30:00,116.63,116.68,116.41,116.59,59642.0,116.408,116.4579,116.1884,116.368,59642.0
2024-12-11 13:00:00,116.61,116.81,116.58,116.81,49557.0,116.388,116.5876,116.3581,116.5876,49557.0
2024-12-11 13:30:00,116.8,116.9,116.67,116.72,33329.0,116.5776,116.6775,116.4479,116.4978,33329.0
2024-12-11 14:00:00,116.72,116.84,116.6,116.8,23337.0,116.4978,116.6176,116.378,116.5776,23337.0
2024-12-11 14:30:00,116.76,116.9,116.68,116.78,21703.0,116.5377,116.6775,116.4579,116.5577,21703.0
2024-12-11 15:00:00,116.75,117.01,116.75,116.97,82627.0,116.5277,116.7872,116.5277,116.7473,82627.0
2024-12-11 15:30:00,116.97,116.97,116.67,116.72,243977.0,116.7473,116.7473,116.4479,116.4978,243977.0
2024-12-12 09:30:00,115.71,115.72,115.31,115.6,193310.0,115.4897,115.4997,115.0905,115.3799,193310.0
2024-12-12 10:00:00,115.59,115.97,114.98,115.88,139198.0,115.37,115.7492,114.7611,115.6594,139198.0
2024-12-12 10:30:00,115.87,116.09,115.69,115.98,44044.0,115.6494,115.869,115.4698,115.7592,44044.0
2024-12-12 11:00:00,116.02,116.21,115.94,115.95,52473.0,115.7991,115.9888,115.7193,115.7293,52473.0
2024-12-12 11:30:00,115.98,116.0,115.5,115.5,34785.0,115.7592,115.7792,115.2801,115.2801,34785.0
2024-12-12 12:00:00,115.49,116.06,115.48,116.0,65811.0,115.2701,115.8391,115.2602,115.7792,65811.0
2024-12-12 12:30:00,115.81,116.21,115.7,116.21,51599.0,115.5895,115.9888,115.4797,115.9888,51599.0
2024-12-12 13:00:00,116.2,116.26,115.96,116.12,45173.0,115.9788,116.0387,115.7392,115.8989,45173.0
2024-12-12 13:30:00,116.12,116.12,115.75,115.76,40248.0,115.8989,115.8989,115.5296,115.5396,40248.0
2024-12-12 14:00:00,115.71,115.96,115.41,115.47,414269.0,115.4897,115.7392,115.1903,115.2502,414269.0
2024-12-12 14:30:00,115.45,115.72,115.42,115.58,35053.0,115.2302,115.4997,115.2003,115.36,35053.0
2024-12-12 15:00:00,115.59,115.64,115.25,115.29,43136.0,115.37,115.4199,115.0306,115.0705,43136.0
2024-12-12 15:30:00,115.29,115.61,115.17,115.18,177164.0,115.0705,115.3899,114.9508,114.9607,177164.0
2024-12-13 09:30:00,116.86,118.03,116.83,117.83,239372.0,116.6375,117.8053,116.6076,117.6057,239372.0
2024-12-13 10:00:00,117.8,117.81,116.91,116.94,109339.0,117.5757,117.5857,116.6874,116.7174,109339.0
2024-12-13 10:30:00,116.95,117.19,115.7,115.71,195810.0,116.7274,116.9669,115.4797,115.4897,195810.0
2024-12-13 11:00:00,115.72,116.21,115.5,115.83,153706.0,115.4997,115.9888,115.2801,115.6095,153706.0
2024-12-13 11:30:00,115.83,116.44,115.58,115.86,91090.0,115.6095,116.2183,115.36,115.6394,91090.0
2024-12-13 12:00:00,115.81,116.27,115.77,115.8,52286.0,115.5895,116.0487,115.5496,115.5796,52286.0
2024-12-13 12:30:00,115.72,116.09,115.66,115.71,23040.0,115.4997,115.869,115.4398,115.4897,23040.0
2024-12-13 13:00:00,115.66,116.29,115.66,116.28,36637.0,115.4398,116.0686,115.4398,116.0586,36637.0
2024-12-13 13:30:00,116.29,116.64,116.15,116.63,54667.0,116.0686,116.418,115.9289,116.408,54667.0
2024-12-13 14:00:00,116.59,116.97,116.48,116.97,66265.0,116.368,116.7473,116.2583,116.7473,66265.0
2024-12-13 14:30:00,117.0,117.06,116.88,116.94,44386.0,116.7773,116.8372,116.6575,116.7174,44386.0
2024-12-13 15:00:00,116.91,117.05,116.65,117.05,330152.0,116.6874,116.8272,116.4279,116.8272,330152.0
2024-12-13 15:30:00,116.98,117.15,116.79,116.86,175988.0,116.7573,116.927,116.5677,116.6375,175988.0
2024-12-16 09:30:00,118.01,118.76,117.97,118.76,339431.0,117.7853,118.5339,117.7454,118.5339,339431.0
2024-12-16 10:00:00,118.77,119.03,118.33,119.03,128813.0,118.5439,118.8034,118.1047,118.8034,128813.0
2024-12-16 10:30:00,119.02,119.32,118.92,118.97,278881.0,118.7934,119.0929,118.6936,118.7435,278881.0
2024-12-16 11:00:00,118.98,119.57,118.98,119.43,109886.0,118.7535,119.3424,118.7535,119.2026,109886.0
2024-12-16 11:30:00,119.48,119.66,119.11,119.66,67558.0,119.2525,119.4322,118.8832,119.4322,67558.0
2024-12-16 12:00:00,119.65,119.72,119.47,119.68,40404.0,119.4222,119.4921,119.2426,119.4522,40404.0
2024-12-16 12:30:00,119.7,119.97,119.7,119.97,41986.0,119.4721,119.7416,119.4721,119.7416,41986.0
2024-12-16 13:00:00,119.95,120.38,119.95,120.34,91299.0,119.7217,120.1508,119.7217,120.1109,91299.0
2024-12-16 13:30:00,120.34,120.39,120.22,120.31,63988.0,120.1109,120.1608,119.9911,120.081,63988.0
2024-12-16 14:00:00,120.3,120.56,120.18,120.42,51613.0,120.071,120.3305,119.9512,120.1908,51613.0
2024-12-16 14:30:00,120.39,120.56,120.33,120.39,51082.0,120.1608,120.3305,120.1009,120.1608,51082.0
2024-12-16 15:00:00,120.43,120.68,120.4,120.61,60200.0,120.2007,120.4503,120.1708,120.3804,60200.0
2024-12-16 15:30:00,120.6,120.6,120.09,120.25,262873.0,120.3704,120.3704,119.8614,120.0211,262873.0
2024-12-17 09:30:00,119.42,119.72,118.81,119.11,386341.0,119.1927,119.4921,118.5838,118.8832,386341.0
2024-12-17 10:00:00,119.14,119.19,118.44,118.49,207620.0,118.9132,118.9631,118.2145,118.2644,207620.0
2024-12-17 10:30:00,118.46,119.17,118.46,119.1,128351.0,118.2345,118.9431,118.2345,118.8733,128351.0
2024-12-17 11:00:00,119.09,119.59,118.9,119.46,141219.0,118.8633,119.3623,118.6736,119.2326,141219.0
2024-12-17 11:30:00,119.45,119.91,119.37,119.45,115968.0,119.2226,119.6817,119.1428,119.2226,115968.0
2024-12-17 12:00:00,119.44,119.44,118.98,119.42,52448.0,119.2126,119.2126,118.7535,119.1927,52448.0
2024-12-17 12:30:00,119.44,119.63,119.25,119.45,31678.0,119.2126,119.4023,119.023,119.2226,31678.0
2024-12-17 13:00:00,119.37,119.5,119.14,119.3,32879.0,119.1428,119.2725,118.9132,119.0729,32879.0
2024-12-17 13:30:00,119.25,119.35,119.06,119.09,23299.0,119.023,119.1228,118.8333,118.8633,23299.0
2024-12-17 14:00:00,119.1,119.1,118.79,118.87,43684.0,118.8733,118.8733,118.5639,118.6437,43684.0
2024-12-17 14:30:00,118.85,118.95,118.66,118.82,324735.0,118.6237,118.7236,118.4341,118.5938,324735.0
2024-12-17 15:00:00,118.8,118.88,118.53,118.71,52552.0,118.5738,118.6537,118.3044,118.484,52552.0
2024-12-17 15:30:00,118.72,119.34,118.63,119.19,217614.0,118.494,119.1128,118.4042,118.9631,217614.0
2024-12-18 09:30:00,118.84,119.07,118.12,118.95,213308.0,118.6138,118.8433,117.8951,118.7236,213308.0
2024-12-18 10:00:00,118.91,119.22,118.79,119.16,66057.0,118.6836,118.993,118.5639,118.9332,66057.0
2024-12-18 10:30:00,119.22,119.61,119.07,119.32,89460.0,118.993,119.3823,118.8433,119.0929,89460.0
2024-12-18 11:00:00,119.3,119.47,118.57,119.14,78662.0,119.0729,119.2426,118.3443,118.9132,78662.0
2024-12-18 11:30:00,119.18,119.36,119.1,119.14,50089.0,118.9531,119.1328,118.8733,118.9132,50089.0
2024-12-18 12:00:00,119.07,119.31,119.03,119.1,35610.0,118.8433,119.0829,118.8034,118.8733,35610.0
2024-12-18 12:30:00,119.06,119.22,118.86,119.12,25283.0,118.8333,118.993,118.6337,118.8932,25283.0
2024-12-18 13:00:00,119.05,119.21,119.0,119.0,24214.0,118.8234,118.9831,118.7735,118.7735,24214.0
2024-12-18 13:30:00,118.99,119.14,118.84,119.02,34249.0,118.7635,118.9132,118.6138,118.7934,34249.0
2024-12-18 14:00:00,118.97,118.98,116.68,116.78,411969.0,118.7435,118.7535,116.4579,116.5577,411969.0
2024-12-18 14:30:00,116.65,117.37,114.94,114.99,716770.0,116.4279,117.1466,114.7212,114.7711,716770.0
2024-12-18 15:00:00,115.04,115.26,112.89,113.01,567367.0,114.821,115.0406,112.6751,112.7949,567367.0
2024-12-18 15:30:00,113.06,113.47,109.9,110.58,1419992.0,112.8448,113.254,109.6908,110.3695,1419992.0
2024-12-19 09:30:00,112.54,112.78,111.3,111.55,896862.0,112.3258,112.5653,111.0881,111.3376,896862.0
2024-12-19 10:00:00,111.58,112.11,110.69,110.73,516122.0,111.3676,111.8966,110.4793,110.5192,516122.0
2024-12-19 10:30:00,110.71,111.56,110.38,111.29,319433.0,110.4992,111.3476,110.1699,111.0781,319433.0
2024-12-19 11:00:00,111.24,111.9,110.36,111.82,472861.0,111.0282,111.687,110.1499,111.6071,472861.0
2024-12-19 11:30:00,111.77,112.05,111.22,111.36,102757.0,111.5572,111.8367,111.0083,111.148,102757.0
2024-12-19 12:00:00,111.45,111.45,110.16,110.35,95851.0,111.2378,111.2378,109.9503,110.1399,95851.0
2024-12-19 12:30:00,110.36,110.98,110.07,110.96,99587.0,110.1499,110.7687,109.8605,110.7488,99587.0
2024-12-19 13:00:00,110.96,111.15,110.14,111.1,105391.0,110.7488,110.9384,109.9303,110.8885,105391.0
2024-12-19 13:30:00,111.01,111.79,110.9,111.79,85893.0,110.7987,111.5772,110.6889,111.5772,85893.0
2024-12-19 14:00:00,111.76,111.77,110.68,110.76,86194.0,111.5472,111.5572,110.4693,110.5491,86194.0
2024-12-19 14:30:00,110.72,110.79,110.38,110.38,106767.0,110.5092,110.5791,110.1699,110.1699,106767.0
2024-12-19 15:00:00,110.4,111.09,110.13,110.69,99230.0,110.1898,110.8785,109.9203,110.4793,99230.0
2024-12-19 15:30:00,110.7,110.83,109.39,109.53,1036084.0,110.4893,110.619,109.1818,109.3215,1036084.0
2024-12-20 09:30:00,107.88,108.9,107.39,108.07,700556.0,107.6746,108.6927,107.1856,107.8643,700556.0
2024-12-20 10:00:00,108.13,110.49,108.13,110.46,567408.0,107.9242,110.2797,107.9242,110.2497,567408.0
2024-12-20 10:30:00,110.45,111.43,110.45,111.07,531982.0,110.2397,111.2179,110.2397,110.8586,531982.0
2024-12-20 11:00:00,111.08,112.68,111.0,112.57,344839.0,110.8685,112.4655,110.7887,112.3557,344839.0
2024-12-20 11:30:00,112.59,113.77,112.56,113.43,293745.0,112.3757,113.5534,112.3457,113.2141,293745.0
2024-12-20 12:00:00,113.43,114.01,113.2,114.0,158461.0,113.2141,113.793,112.9845,113.783,158461.0
2024-12-20 12:30:00,114.0,114.0,113.24,113.46,132372.0,113.783,113.783,113.0244,113.244,132372.0
2024-12-20 13:00:00,113.43,113.57,112.56,112.56,236536.0,113.2141,113.3538,112.3457,112.3457,236536.0
2024-12-20 13:30:00,112.57,113.02,112.38,112.51,90537.0,112.3557,112.8048,112.1661,112.2958,90537.0
2024-12-20 14:00:00,112.49,113.03,112.32,113.0,60552.0,112.2759,112.8148,112.1062,112.7849,60552.0
2024-12-20 14:30:00,112.98,113.38,112.73,112.82,196735.0,112.7649,113.1642,112.5154,112.6052,196735.0
2024-12-20 15:00:00,112.92,112.97,112.34,112.37,71469.0,112.705,112.7549,112.1261,112.1561,71469.0
2024-12-20 15:30:00,112.4,112.46,110.98,111.47,535878.0,112.186,112.2459,110.7687,111.2578,535878.0
2024-12-23 09:30:00,112.03,112.61,111.36,112.11,411204.0,111.8772,112.4564,111.2081,111.9571,411204.0
2024-12-23 10:00:00,112.22,112.24,110.58,111.2,195116.0,112.0669,112.0869,110.4292,111.0483,195116.0
2024-12-23 10:30:00,111.31,111.81,111.08,111.36,98527.0,111.1582,111.6575,110.9285,111.2081,98527.0
2024-12-23 11:00:00,111.61,112.25,111.6,112.21,93882.0,111.4578,112.0969,111.4478,112.057,93882.0
2024-12-23 11:30:00,112.16,112.83,111.94,112.79,86153.0,112.007,112.6761,111.7873,112.6362,86153.0
2024-12-23 12:00:00,112.83,113.15,112.33,112.6,110803.0,112.6761,112.9957,112.1768,112.4464,110803.0
2024-12-23 12:30:00,112.6,113.06,112.5,112.82,75267.0,112.4464,112.9058,112.3466,112.6661,75267.0
2024-12-23 13:00:00,112.82,113.22,112.73,113.09,119095.0,112.6661,113.0656,112.5762,112.9358,119095.0
2024-12-23 13:30:00,113.09,113.43,113.07,113.33,61429.0,112.9358,113.2753,112.9158,113.1754,61429.0
2024-12-23 14:00:00,113.34,113.62,113.33,113.46,66489.0,113.1854,113.465,113.1754,113.3053,66489.0
2024-12-23 14:30:00,113.51,113.51,112.98,113.01,51375.0,113.3552,113.3552,112.8259,112.8559,51375.0
2024-12-23 15:00:00,112.95,112.99,112.54,112.97,84788.0,112.7959,112.8359,112.3865,112.8159,84788.0
2024-12-23 15:30:00,112.99,113.58,112.97,113.47,392283.0,112.8359,113.4251,112.8159,113.3152,392283.0
2024-12-24 09:30:00,114.29,115.12,114.02,115.11,241235.0,114.1341,114.963,113.8645,114.953,241235.0
2024-12-24 10:00:00,115.14,115.47,115.02,115.28,142784.0,114.983,115.3125,114.8631,115.1228,142784.0
2024-12-24 10:30:00,115.32,115.76,115.29,115.71,98929.0,115.1627,115.6021,115.1328,115.5522,98929.0
2024-12-24 11:00:00,115.69,115.95,115.61,115.87,82479.0,115.5322,115.7919,115.4523,115.712,82479.0
2024-12-24 11:30:00,115.86,116.05,115.64,115.7,116607.0,115.702,115.8917,115.4823,115.5422,116607.0
2024-12-24 12:00:00,115.7,116.12,115.69,116.06,73937.0,115.5422,115.9616,115.5322,115.9017,73937.0
2024-12-24 12:30:00,116.02,116.53,115.54,116.53,336732.0,115.8618,116.3711,115.3824,116.3711,336732.0
2024-12-26 09:30:00,115.76,116.29,114.88,115.79,426531.0,115.6021,116.1314,114.7233,115.6321,426531.0
2024-12-26 10:00:00,115.81,116.18,115.5,116.17,140690.0,115.652,116.0215,115.3425,116.0116,140690.0
2024-12-26 10:30:00,116.17,116.38,115.97,116.36,98356.0,116.0116,116.2213,115.8118,116.2013,98356.0
2024-12-26 11:00:00,116.39,116.47,116.06,116.17,40088.0,116.2313,116.3111,115.9017,116.0116,40088.0
2024-12-26 11:30:00,116.27,116.7,116.27,116.68,79832.0,116.1114,116.5408,116.1114,116.5209,79832.0
2024-12-26 12:00:00,116.68,117.06,116.53,116.58,75025.0,116.5209,116.9003,116.3711,116.421,75025.0
2024-12-26 12:30:00,116.61,116.82,116.0,116.3,86275.0,116.451,116.6607,115.8418,116.1414,86275.0
2024-12-26 13:00:00,116.37,116.68,116.32,116.64,84872.0,116.2113,116.5209,116.1614,116.4809,84872.0
2024-12-26 13:30:00,116.64,116.67,116.21,116.34,32424.0,116.4809,116.5109,116.0515,116.1813,32424.0
2024-12-26 14:00:00,116.43,116.48,116.23,116.39,31829.0,116.2712,116.3211,116.0715,116.2313,31829.0
2024-12-26 14:30:00,116.41,116.76,116.3,116.76,18124.0,116.2512,116.6008,116.1414,116.6008,18124.0
2024-12-26 15:00:00,116.78,116.88,116.59,116.78,26317.0,116.6207,116.7206,116.431,116.6207,26317.0
2024-12-26 15:30:00,116.76,116.88,116.28,116.32,113488.0,116.6008,116.7206,116.1214,116.1614,113488.0
2024-12-27 09:30:00,114.71,114.87,113.03,113.16,504870.0,114.5535,114.7133,112.8758,113.0057,504870.0
2024-12-27 10:00:00,113.21,113.3,111.25,111.73,573599.0,113.0556,113.1455,111.0983,111.5776,573599.0
2024-12-27 10:30:00,111.69,112.34,111.2,112.15,245573.0,111.5377,112.1868,111.0483,111.997,245573.0
2024-12-27 11:00:00,112.13,112.68,111.58,112.66,150099.0,111.9771,112.5263,111.4278,112.5063,150099.0
2024-12-27 11:30:00,112.66,112.71,111.39,111.65,127216.0,112.5063,112.5563,111.2381,111.4977,127216.0
2024-12-27 12:00:00,111.64,111.74,111.13,111.46,183313.0,111.4877,111.5876,110.9784,111.308,183313.0
2024-12-27 12:30:00,111.53,111.93,111.17,111.91,171642.0,111.3779,111.7773,111.0184,111.7574,171642.0
2024-12-27 13:00:00,111.94,112.2,111.72,112.05,79243.0,111.7873,112.047,111.5676,111.8972,79243.0
2024-12-27 13:30:00,112.0,112.92,111.94,112.83,90517.0,111.8472,112.766,111.7873,112.6761,90517.0
2024-12-27 14:00:00,112.82,113.02,112.48,112.54,90084.0,112.6661,112.8659,112.3266,112.3865,90084.0
2024-12-27 14:30:00,112.58,113.31,112.51,113.2,78034.0,112.4265,113.1555,112.3565,113.0456,78034.0
2024-12-27 15:00:00,113.12,113.15,112.39,112.61,75816.0,112.9657,112.9957,112.2367,112.4564,75816.0
2024-12-27 15:30:00,112.54,113.29,112.15,113.16,292425.0,112.3865,113.1355,111.997,113.0057,292425.0
2024-12-30 09:30:00,110.09,110.17,108.83,108.85,573692.0,109.9398,110.0197,108.6816,108.7015,573692.0
2024-12-30 10:00:00,108.84,109.56,108.52,108.79,356344.0,108.6916,109.4106,108.372,108.6416,356344.0
2024-12-30 10:30:00,108.81,110.05,108.78,109.75,275607.0,108.6616,109.8999,108.6316,109.6003,275607.0
2024-12-30 11:00:00,109.71,110.27,109.47,110.01,139721.0,109.5604,110.1196,109.3207,109.86,139721.0
2024-12-30 11:30:00,110.03,110.76,110.01,110.66,177128.0,109.8799,110.6089,109.86,110.5091,177128.0
2024-12-30 12:00:00,110.66,111.26,110.56,111.24,88670.0,110.5091,111.1083,110.4092,111.0883,88670.0
2024-12-30 12:30:00,111.23,111.73,110.97,111.71,468094.0,111.0783,111.5776,110.8186,111.5576,468094.0
2024-12-30 13:00:00,111.58,111.77,110.94,111.38,157489.0,111.4278,111.6176,110.7887,111.2281,157489.0
2024-12-30 13:30:00,111.28,111.71,111.19,111.47,63029.0,111.1282,111.5576,111.0383,111.318,63029.0
2024-12-30 14:00:00,111.51,111.55,110.84,111.14,68985.0,111.3579,111.3979,110.6888,110.9884,68985.0
2024-12-30 14:30:00,111.16,111.48,111.12,111.35,62301.0,111.0084,111.328,110.9684,111.1981,62301.0
2024-12-30 15:00:00,111.33,111.5,110.71,110.71,91665.0,111.1782,111.3479,110.559,110.559,91665.0
2024-12-30 15:30:00,110.73,111.05,110.11,110.16,240085.0,110.579,110.8985,109.9598,110.0098,240085.0
2024-12-31 09:30:00,110.67,110.99,109.79,110.41,220307.0,110.5191,110.8386,109.6403,110.2594,220307.0
2024-12-31 10:00:00,110.36,110.78,109.43,110.3,198544.0,110.2095,110.6289,109.2807,110.1496,198544.0
2024-12-31 10:30:00,110.25,110.53,109.75,109.92,128286.0,110.0996,110.3792,109.6003,109.7701,128286.0
2024-12-31 11:00:00,109.91,109.91,108.99,109.14,167195.0,109.7601,109.7601,108.8413,108.9911,167195.0
2024-12-31 11:30:00,109.05,109.68,108.94,109.35,146819.0,108.9013,109.5304,108.7914,109.2009,146819.0
2024-12-31 12:00:00,109.33,109.5,108.62,108.68,247545.0,109.1809,109.3507,108.4719,108.5318,247545.0
2024-12-31 12:30:00,108.65,109.22,108.13,109.21,197853.0,108.5018,109.071,107.9825,109.061,197853.0
2024-12-31 13:00:00,109.18,109.41,108.15,108.24,183397.0,109.0311,109.2608,108.0025,108.0924,183397.0
2024-12-31 13:30:00,108.41,108.7,108.08,108.25,109346.0,108.2621,108.5517,107.9326,108.1024,109346.0
2024-12-31 14:00:00,108.21,108.78,107.91,108.0,92102.0,108.0624,108.6316,107.7628,107.8527,92102.0
2024-12-31 14:30:00,107.98,108.68,107.84,108.66,92729.0,107.8327,108.5318,107.6929,108.5118,92729.0
2024-12-31 15:00:00,108.64,109.14,108.17,109.13,272989.0,108.4918,108.9911,108.0225,108.9812,272989.0
2024-12-31 15:30:00,109.1,109.17,107.91,108.26,678363.0,108.9512,109.0211,107.7628,108.1123,678363.0
2025-01-02 09:30:00,109.54,110.16,107.7,110.0,781510.0,109.3906,110.0098,107.5531,109.85,781510.0
2025-01-02 10:00:00,110.1,110.51,108.62,109.01,273829.0,109.9498,110.3593,108.4719,108.8613,273829.0
2025-01-02 10:30:00,108.88,109.37,108.18,108.87,270482.0,108.7315,109.2208,108.0325,108.7215,270482.0
2025-01-02 11:00:00,108.88,109.08,107.91,108.96,227198.0,108.7315,108.9312,107.7628,108.8114,227198.0
2025-01-02 11:30:00,108.98,109.64,108.77,109.23,212200.0,108.8314,109.4905,108.6216,109.081,212200.0
2025-01-02 12:00:00,109.27,109.48,107.51,107.56,152460.0,109.121,109.3307,107.3634,107.4133,152460.0
2025-01-02 12:30:00,107.55,107.55,105.9,106.84,315891.0,107.4033,107.4033,105.7556,106.6943,315891.0
2025-01-02 13:00:00,106.85,106.93,106.04,106.7,183267.0,106.7043,106.7842,105.8954,106.5545,183267.0
2025-01-02 13:30:00,106.5,106.72,105.95,106.51,265797.0,106.3547,106.5744,105.8055,106.3647,265797.0
2025-01-02 14:00:00,106.57,107.3,106.31,107.2,170730.0,106.4246,107.1537,106.165,107.0538,170730.0
2025-01-02 14:30:00,107.17,107.51,106.64,106.64,293822.0,107.0238,107.3634,106.4946,106.4946,293822.0
2025-01-02 15:00:00,106.72,107.85,106.72,107.62,159476.0,106.5744,107.7029,106.5744,107.4732,159476.0
2025-01-02 15:30:00,107.65,108.01,107.27,107.8,222386.0,107.5032,107.8627,107.1237,107.653,222386.0
2025-01-03 09:30:00,109.07,110.44,108.91,109.95,587691.0,108.9212,110.2894,108.7615,109.8,587691.0
2025-01-03 10:00:00,109.96,110.51,108.72,109.47,285058.0,109.81,110.3593,108.5717,109.3207,285058.0
2025-01-03 10:30:00,109.43,110.08,109.1,109.87,131125.0,109.2807,109.9299,108.9512,109.7201,131125.0
2025-01-03 11:00:00,109.91,110.36,109.5,110.36,115441.0,109.7601,110.2095,109.3507,110.2095,115441.0
2025-01-03 11:30:00,110.37,111.01,110.35,110.76,346300.0,110.2195,110.8586,110.1995,110.6089,346300.0
2025-01-03 12:00:00,110.76,110.98,110.55,110.61,80463.0,110.6089,110.8286,110.3992,110.4591,80463.0
2025-01-03 12:30:00,110.63,110.86,110.55,110.79,62816.0,110.4791,110.7088,110.3992,110.6389,62816.0
2025-01-03 13:00:00,110.83,111.16,110.61,111.15,72925.0,110.6788,111.0084,110.4591,110.9984,72925.0
2025-01-03 13:30:00,111.16,111.43,111.05,111.24,217493.0,111.0084,111.278,110.8985,111.0883,217493.0
2025-01-03 14:00:00,111.21,111.58,111.1,111.51,154492.0,111.0583,111.4278,110.9485,111.3579,154492.0
2025-01-03 14:30:00,111.51,111.71,111.44,111.53,79208.0,111.3579,111.5576,111.288,111.3779,79208.0
2025-01-03 15:00:00,111.48,111.48,111.22,111.39,273738.0,111.328,111.328,111.0683,111.2381,273738.0
2025-01-03 15:30:00,111.39,111.44,110.92,111.26,437086.0,111.2381,111.288,110.7687,111.1083,437086.0
2025-01-06 09:30:00,113.58,114.77,113.5,114.45,408984.0,113.4251,114.6135,113.3452,114.2939,408984.0
2025-01-06 10:00:00,114.49,115.16,114.08,115.06,341515.0,114.3338,115.0029,113.9244,114.9031,341515.0
2025-01-06 10:30:00,115.08,115.21,114.73,115.02,211926.0,114.923,115.0529,114.5735,114.8631,211926.0
2025-01-06 11:00:00,115.09,115.25,114.86,115.19,77530.0,114.933,115.0928,114.7033,115.0329,77530.0
2025-01-06 11:30:00,115.17,115.2,114.74,114.86,55577.0,115.0129,115.0429,114.5835,114.7033,55577.0
2025-01-06 12:00:00,114.79,114.97,114.44,114.55,73680.0,114.6334,114.8132,114.2839,114.3938,73680.0
2025-01-06 12:30:00,114.49,114.65,113.97,114.26,102508.0,114.3338,114.4936,113.8146,114.1042,102508.0
2025-01-06 13:00:00,114.22,114.22,113.71,114.12,97861.0,114.0642,114.0642,113.5549,113.9644,97861.0
2025-01-06 13:30:00,114.14,114.15,113.29,113.31,138624.0,113.9843,113.9943,113.1355,113.1555,138624.0
2025-01-06 14:00:00,113.35,113.5,113.02,113.38,126508.0,113.1954,113.3452,112.8659,113.2254,126508.0
2025-01-06 14:30:00,113.3,113.43,112.88,112.88,80285.0,113.1455,113.2753,112.726,112.726,80285.0
2025-01-06 15:00:00,112.79,113.58,112.74,113.56,123424.0,112.6362,113.4251,112.5862,113.4051,123424.0
2025-01-06 15:30:00,113.57,113.85,113.01,113.81,231204.0,113.4151,113.6947,112.8559,113.6548,231204.0
2025-01-07 09:30:00,114.3,114.4,113.28,113.48,391850.0,114.1441,114.244,113.1255,113.3252,391850.0
2025-01-07 10:00:00,113.38,113.38,111.48,112.01,448813.0,113.2254,113.2254,111.328,111.8572,448813.0
2025-01-07 10:30:00,112.0,112.07,110.21,111.74,489352.0,111.8472,111.9171,110.0597,111.5876,489352.0
2025-01-07 11:00:00,111.72,111.97,111.18,111.79,80282.0,111.5676,111.8173,111.0284,111.6375,80282.0
2025-01-07 11:30:00,111.82,111.83,110.44,110.6,93590.0,111.6675,111.6775,110.2894,110.4492,93590.0
2025-01-07 12:00:00,110.54,110.95,110.3,110.53,88219.0,110.3892,110.7987,110.1496,110.3792,88219.0
2025-01-07 12:30:00,110.44,110.82,110.05,110.64,120048.0,110.2894,110.6689,109.8999,110.4891,120048.0
2025-01-07 13:00:00,110.63,111.39,110.63,111.29,62841.0,110.4791,111.2381,110.4791,111.1382,62841.0
2025-01-07 13:30:00,111.27,111.28,110.49,110.59,72168.0,111.1182,111.1282,110.3393,110.4392,72168.0
2025-01-07 14:00:00,110.58,110.93,110.52,110.73,35565.0,110.4292,110.7787,110.3693,110.579,35565.0
2025-01-07 14:30:00,110.75,110.75,110.22,110.35,89874.0,110.5989,110.5989,110.0697,110.1995,89874.0
2025-01-07 15:00:00,110.39,110.39,109.39,109.44,246874.0,110.2394,110.2394,109.2408,109.2907,246874.0
2025-01-07 15:30:00,109.42,109.87,108.91,109.73,502625.0,109.2708,109.7201,108.7615,109.5803,502625.0
2025-01-08 09:30:00,109.69,109.95,108.96,109.55,373316.0,109.5404,109.8,108.8114,109.4006,373316.0
2025-01-08 10:00:00,109.45,110.16,108.42,108.91,327225.0,109.3007,110.0098,108.2721,108.7615,327225.0
2025-01-08 10:30:00,108.99,109.74,108.9,109.65,94212.0,108.8413,109.5903,108.7515,109.5004,94212.0
2025-01-08 11:00:00,109.67,109.81,108.98,109.44,52221.0,109.5204,109.6602,108.8314,109.2907,52221.0
2025-01-08 11:30:00,109.5,110.3,109.5,109.98,61504.0,109.3507,110.1496,109.3507,109.83,61504.0
2025-01-08 12:00:00,109.98,109.98,107.87,107.97,115622.0,109.83,109.83,107.7229,107.8227,115622.0
2025-01-08 12:30:00,108.0,108.94,107.75,108.79,184050.0,107.8527,108.7914,107.603,108.6416,184050.0
2025-01-08 13:00:00,108.77,110.17,108.76,109.96,131680.0,108.6216,110.0197,108.6117,109.81,131680.0
2025-01-08 13:30:00,109.96,110.0,108.94,109.36,144283.0,109.81,109.85,108.7914,109.2108,144283.0
2025-01-08 14:00:00,109.37,110.44,108.98,110.29,283132.0,109.2208,110.2894,108.8314,110.1396,283132.0
2025-01-08 14:30:00,110.2,110.2,109.28,109.49,262683.0,110.0497,110.0497,109.131,109.3407,262683.0
2025-01-08 15:00:00,109.5,109.71,109.15,109.65,206805.0,109.3507,109.5604,109.0011,109.5004,206805.0
2025-01-08 15:30:00,109.64,109.9,109.23,109.72,197811.0,109.4905,109.7501,109.081,109.5704,197811.0
2025-01-10 09:30:00,108.1,108.1,106.25,106.73,2055206.0,107.9526,107.9526,106.1051,106.5844,2055206.0
2025-01-10 10:00:00,106.68,106.68,104.85,106.43,1762932.0,106.5345,106.5345,104.707,106.2848,1762932.0
2025-01-10 10:30:00,106.43,107.37,105.97,106.02,803359.0,106.2848,107.2236,105.8255,105.8754,803359.0
2025-01-10 11:00:00,106.03,106.12,105.36,105.51,1082860.0,105.8854,105.9753,105.2163,105.3661,1082860.0
2025-01-10 11:30:00,105.47,105.96,104.97,105.08,1086099.0,105.3261,105.8155,104.8268,104.9367,1086099.0
2025-01-10 12:00:00,105.06,105.7,104.98,105.66,99571.0,104.9167,105.5558,104.8368,105.5159,99571.0
2025-01-10 12:30:00,105.65,106.52,105.64,106.51,87171.0,105.5059,106.3747,105.4959,106.3647,87171.0
2025-01-10 13:00:00,106.44,107.48,106.21,107.2,108263.0,106.2948,107.3334,106.0651,107.0538,108263.0
2025-01-10 13:30:00,107.26,107.88,107.05,107.8,85879.0,107.1137,107.7329,106.904,107.653,85879.0
2025-01-10 14:00:00,107.84,107.84,106.59,107.11,115542.0,107.6929,107.6929,106.4446,106.9639,115542.0
2025-01-10 14:30:00,107.1,107.15,106.54,106.92,28428.0,106.9539,107.0039,106.3947,106.7742,28428.0
2025-01-10 15:00:00,106.94,107.12,106.16,106.22,86097.0,106.7941,106.9739,106.0152,106.0751,86097.0
2025-01-10 15:30:00,106.16,106.51,105.93,106.22,199853.0,106.0152,106.3647,105.7855,106.0751,199853.0
2025-01-13 09:30:00,103.66,104.48,103.09,104.01,663961.0,103.5186,104.3375,102.9494,103.8681,663961.0
2025-01-13 10:00:00,104.06,104.62,103.23,103.23,129720.0,103.9181,104.4773,103.0892,103.0892,129720.0
2025-01-13 10:30:00,103.29,104.89,103.25,104.06,130345.0,103.1491,104.7469,103.1092,103.9181,130345.0
2025-01-13 11:00:00,104.08,104.19,103.53,103.69,122082.0,103.938,104.0479,103.3888,103.5486,122082.0
2025-01-13 11:30:00,103.62,104.3,103.34,103.39,72105.0,103.4787,104.1577,103.1991,103.249,72105.0
2025-01-13 12:00:00,103.34,104.68,103.25,104.53,66479.0,103.1991,104.5372,103.1092,104.3874,66479.0
2025-01-13 12:30:00,104.47,105.0,104.24,104.96,81074.0,104.3275,104.8568,104.0978,104.8168,81074.0
2025-01-13 13:00:00,104.93,105.06,104.68,104.89,65369.0,104.7869,104.9167,104.5372,104.7469,65369.0
2025-01-13 13:30:00,105.11,105.18,104.69,105.01,73714.0,104.9666,105.0365,104.5472,104.8668,73714.0
2025-01-13 14:00:00,104.98,105.06,104.43,104.99,89631.0,104.8368,104.9167,104.2876,104.8468,89631.0
2025-01-13 14:30:00,104.94,105.33,104.77,105.11,67920.0,104.7969,105.1863,104.6271,104.9666,67920.0
2025-01-13 15:00:00,105.08,105.29,104.81,104.92,64768.0,104.9367,105.1464,104.667,104.7769,64768.0
2025-01-13 15:30:00,104.91,105.72,104.84,105.57,159200.0,104.7669,105.5758,104.697,105.426,159200.0
2025-01-14 09:30:00,106.87,107.42,105.82,106.0,359358.0,106.7242,107.2735,105.6757,105.8554,359358.0
2025-01-14 10:00:00,105.97,107.23,105.83,106.32,215529.0,105.8255,107.0837,105.6857,106.175,215529.0
2025-01-14 10:30:00,106.35,106.39,105.49,105.53,138800.0,106.2049,106.2449,105.3461,105.3861,138800.0
2025-01-14 11:00:00,105.49,105.67,104.88,105.19,122285.0,105.3461,105.5259,104.737,105.0465,122285.0
2025-01-14 11:30:00,105.25,105.39,104.35,104.44,215651.0,105.1064,105.2463,104.2077,104.2976,215651.0
2025-01-14 12:00:00,104.34,104.89,104.22,104.7,104797.0,104.1977,104.7469,104.0779,104.5572,104797.0
2025-01-14 12:30:00,104.62,104.96,104.07,104.79,94405.0,104.4773,104.8168,103.9281,104.6471,94405.0
2025-01-14 13:00:00,104.79,105.59,104.76,105.52,65760.0,104.6471,105.446,104.6171,105.3761,65760.0
2025-01-14 13:30:00,105.46,106.21,105.44,106.09,106461.0,105.3162,106.0651,105.2962,105.9453,106461.0
2025-01-14 14:00:00,106.1,106.25,105.88,105.94,56970.0,105.9553,106.1051,105.7356,105.7955,56970.0
2025-01-14 14:30:00,105.94,106.19,104.69,104.73,104077.0,105.7955,106.0452,104.5472,104.5872,104077.0
2025-01-14 15:00:00,104.71,104.8,103.86,104.5,381294.0,104.5672,104.6571,103.7183,104.3575,381294.0
2025-01-14 15:30:00,104.56,105.36,104.13,105.33,375530.0,104.4174,105.2163,103.988,105.1863,375530.0
2025-01-15 09:30:00,108.62,109.54,107.97,109.34,717144.0,108.4719,109.3906,107.8227,109.1909,717144.0
2025-01-15 10:00:00,109.41,110.16,109.41,110.0,334994.0,109.2608,110.0098,109.2608,109.85,334994.0
2025-01-15 10:30:00,110.02,110.07,109.3,109.3,170394.0,109.8699,109.9199,109.1509,109.1509,170394.0
2025-01-15 11:00:00,109.3,109.79,109.3,109.39,168783.0,109.1509,109.6403,109.1509,109.2408,168783.0
2025-01-15 11:30:00,109.37,109.41,108.61,108.84,152125.0,109.2208,109.2608,108.4619,108.6916,152125.0
2025-01-15 12:00:00,108.83,109.38,108.74,109.36,122133.0,108.6816,109.2308,108.5917,109.2108,122133.0
2025-01-15 12:30:00,109.4,109.75,109.3,109.31,94034.0,109.2508,109.6003,109.1509,109.1609,94034.0
2025-01-15 13:00:00,109.36,109.97,109.36,109.96,61170.0,109.2108,109.82,109.2108,109.81,61170.0
2025-01-15 13:30:00,109.96,110.06,109.78,109.88,81623.0,109.81,109.9099,109.6303,109.7301,81623.0
2025-01-15 14:00:00,109.94,110.3,109.93,110.27,125131.0,109.7901,110.1496,109.7801,110.1196,125131.0
2025-01-15 14:30:00,110.26,110.45,110.16,110.28,72682.0,110.1096,110.2994,110.0098,110.1296,72682.0
2025-01-15 15:00:00,110.29,110.62,110.25,110.5,62943.0,110.1396,110.4691,110.0996,110.3493,62943.0
2025-01-15 15:30:00,110.5,110.56,110.03,110.07,268049.0,110.3493,110.4092,109.8799,109.9199,268049.0
2025-01-16 09:30:00,111.11,111.14,109.84,109.91,219772.0,110.9585,110.9884,109.6902,109.7601,219772.0
2025-01-16 10:00:00,109.8,110.4,109.49,109.91,154870.0,109.6502,110.2494,109.3407,109.7601,154870.0
2025-01-16 10:30:00,109.81,110.42,109.54,110.4,104548.0,109.6602,110.2694,109.3906,110.2494,104548.0
2025-01-16 11:00:00,110.39,110.89,110.12,110.24,103860.0,110.2394,110.7388,109.9698,110.0896,103860.0
2025-01-16 11:30:00,110.24,110.35,109.35,110.19,95733.0,110.0896,110.1995,109.2009,110.0397,95733.0
2025-01-16 12:00:00,110.09,110.41,109.88,110.39,31502.0,109.9398,110.2594,109.7301,110.2394,31502.0
2025-01-16 12:30:00,110.37,110.37,109.97,110.08,22808.0,110.2195,110.2195,109.82,109.9299,22808.0
2025-01-16 13:00:00,110.01,110.27,109.55,109.59,27211.0,109.86,110.1196,109.4006,109.4405,27211.0
2025-01-16 13:30:00,109.58,109.64,108.77,109.05,99081.0,109.4305,109.4905,108.6216,108.9013,99081.0
2025-01-16 14:00:00,108.99,109.68,108.98,109.62,438053.0,108.8413,109.5304,108.8314,109.4705,438053.0
2025-01-16 14:30:00,109.6,109.95,109.48,109.91,38760.0,109.4505,109.8,109.3307,109.7601,38760.0
2025-01-16 15:00:00,109.86,110.1,109.3,109.51,70288.0,109.7102,109.9498,109.1509,109.3606,70288.0
2025-01-16 15:30:00,109.57,109.61,108.56,108.59,223009.0,109.4206,109.4605,108.4119,108.4419,223009.0
2025-01-17 09:30:00,112.68,112.74,111.08,111.28,478116.0,112.5263,112.5862,110.9285,111.1282,478116.0
2025-01-17 10:00:00,111.29,112.01,111.0,111.47,200283.0,111.1382,111.8572,110.8486,111.318,200283.0
2025-01-17 10:30:00,111.54,112.16,111.39,112.11,119922.0,111.3879,112.007,111.2381,111.9571,119922.0
2025-01-17 11:00:00,112.12,112.56,111.96,112.49,465516.0,111.9671,112.4065,111.8073,112.3366,465516.0
2025-01-17 11:30:00,112.5,112.54,111.97,112.03,121417.0,112.3466,112.3865,111.8173,111.8772,121417.0
2025-01-17 12:00:00,112.01,112.45,111.81,112.41,61845.0,111.8572,112.2966,111.6575,112.2567,61845.0
2025-01-17 12:30:00,112.44,112.49,112.28,112.45,155710.0,112.2866,112.3366,112.1269,112.2966,155710.0
2025-01-17 13:00:00,112.46,112.91,112.36,112.76,118523.0,112.3066,112.756,112.2068,112.6062,118523.0
2025-01-17 13:30:00,112.72,112.78,112.32,112.51,82773.0,112.5663,112.6262,112.1668,112.3565,82773.0
2025-01-17 14:00:00,112.51,112.62,112.29,112.51,39035.0,112.3565,112.4664,112.1368,112.3565,39035.0
2025-01-17 14:30:00,112.45,112.62,112.32,112.41,60388.0,112.2966,112.4664,112.1668,112.2567,60388.0
2025-01-17 15:00:00,112.4,112.41,112.08,112.21,54528.0,112.2467,112.2567,111.9271,112.057,54528.0
2025-01-17 15:30:00,112.23,112.58,112.0,112.2,364256.0,112.0769,112.4265,111.8472,112.047,364256.0
2025-01-21 09:30:00,113.37,113.44,111.98,112.57,443758.0,113.2154,113.2853,111.8273,112.4165,443758.0
2025-01-21 10:00:00,112.49,112.65,111.46,112.61,257004.0,112.3366,112.4964,111.308,112.4564,257004.0
2025-01-21 10:30:00,112.56,112.72,112.1,112.58,105556.0,112.4065,112.5663,111.9471,112.4265,105556.0
2025-01-21 11:00:00,112.53,112.79,112.22,112.53,94346.0,112.3765,112.6362,112.0669,112.3765,94346.0
2025-01-21 11:30:00,112.54,113.04,112.3,113.0,113306.0,112.3865,112.8858,112.1468,112.8459,113306.0
2025-01-21 12:00:00,113.0,113.28,112.75,113.22,207222.0,112.8459,113.1255,112.5962,113.0656,207222.0
2025-01-21 12:30:00,113.21,113.71,113.2,113.7,150176.0,113.0556,113.5549,113.0456,113.5449,150176.0
2025-01-21 13:00:00,113.68,114.0,113.48,113.76,86925.0,113.525,113.8445,113.3252,113.6048,86925.0
2025-01-21 13:30:00,113.82,113.9,113.64,113.8,178565.0,113.6648,113.7447,113.485,113.6448,178565.0
2025-01-21 14:00:00,113.8,113.92,113.39,113.67,171851.0,113.6448,113.7646,113.2353,113.515,171851.0
2025-01-21 14:30:00,113.69,113.7,113.25,113.51,155059.0,113.5349,113.5449,113.0955,113.3552,155059.0
2025-01-21 15:00:00,113.52,113.76,113.44,113.71,325294.0,113.3652,113.6048,113.2853,113.5549,325294.0
2025-01-21 15:30:00,113.72,113.85,113.26,113.42,414422.0,113.5649,113.6947,113.1055,113.2653,414422.0
2025-01-22 09:30:00,115.51,116.68,115.42,116.53,863724.0,115.3525,116.5209,115.2626,116.3711,863724.0
2025-01-22 10:00:00,116.54,116.76,116.16,116.5,279278.0,116.3811,116.6008,116.0016,116.3411,279278.0
2025-01-22 10:30:00,116.53,116.82,116.34,116.34,218899.0,116.3711,116.6607,116.1813,116.1813,218899.0
2025-01-22 11:00:00,116.33,116.95,116.29,116.94,187307.0,116.1713,116.7905,116.1314,116.7805,187307.0
2025-01-22 11:30:00,116.95,117.21,116.88,117.18,330107.0,116.7905,117.0501,116.7206,117.0202,330107.0
2025-01-22 12:00:00,117.17,117.37,117.07,117.12,154007.0,117.0102,117.2099,116.9103,116.9603,154007.0
2025-01-22 12:30:00,117.12,117.15,116.9,117.01,209567.0,116.9603,116.9902,116.7406,116.8504,209567.0
2025-01-22 13:00:00,117.01,117.05,116.52,116.56,113963.0,116.8504,116.8904,116.3611,116.401,113963.0
2025-01-22 13:30:00,116.66,116.93,116.59,116.7,57278.0,116.5009,116.7705,116.431,116.5408,57278.0
2025-01-22 14:00:00,116.67,116.86,116.59,116.59,299112.0,116.5109,116.7006,116.431,116.431,299112.0
2025-01-22 14:30:00,116.55,116.82,116.49,116.82,37722.0,116.391,116.6607,116.3311,116.6607,37722.0
2025-01-22 15:00:00,116.8,116.83,116.54,116.55,224891.0,116.6407,116.6707,116.3811,116.391,224891.0
2025-01-22 15:30:00,116.55,116.68,116.21,116.34,236580.0,116.391,116.5209,116.0515,116.1813,236580.0
2025-01-23 09:30:00,115.26,115.54,115.01,115.33,221739.0,115.1028,115.3824,114.8531,115.1727,221739.0
2025-01-23 10:00:00,115.33,115.46,115.07,115.3,105524.0,115.1727,115.3025,114.9131,115.1427,105524.0
2025-01-23 10:30:00,115.37,115.8,115.29,115.73,70962.0,115.2126,115.6421,115.1328,115.5722,70962.0
2025-01-23 11:00:00,115.67,115.88,115.36,115.85,210715.0,115.5122,115.722,115.2027,115.692,210715.0
2025-01-23 11:30:00,115.87,116.11,115.73,115.84,127250.0,115.712,115.9516,115.5722,115.682,127250.0
2025-01-23 12:00:00,115.78,115.85,115.59,115.65,62734.0,115.6221,115.692,115.4323,115.4923,62734.0
2025-01-23 12:30:00,115.65,115.78,115.39,115.78,78646.0,115.4923,115.6221,115.2326,115.6221,78646.0
2025-01-23 13:00:00,115.77,116.15,115.72,116.02,71194.0,115.6121,115.9916,115.5622,115.8618,71194.0
2025-01-23 13:30:00,116.06,116.25,115.9,115.94,64169.0,115.9017,116.0914,115.7419,115.7819,64169.0
2025-01-23 14:00:00,115.91,115.97,115.62,115.86,415971.0,115.7519,115.8118,115.4623,115.702,415971.0
2025-01-23 14:30:00,115.87,116.03,115.86,115.99,74772.0,115.712,115.8717,115.702,115.8318,74772.0
2025-01-23 15:00:00,115.89,116.19,115.85,116.1,89493.0,115.7319,116.0315,115.692,115.9417,89493.0
2025-01-23 15:30:00,116.11,116.88,115.98,116.88,409133.0,115.9516,116.7206,115.8218,116.7206,409133.0
2025-01-24 09:30:00,116.96,117.3,116.48,117.05,241883.0,116.8005,117.14,116.3211,116.8904,241883.0
2025-01-24 10:00:00,117.11,117.22,116.37,116.39,150734.0,116.9503,117.0601,116.2113,116.2313,150734.0
2025-01-24 10:30:00,116.41,116.65,116.25,116.33,68407.0,116.2512,116.4909,116.0914,116.1713,68407.0
2025-01-24 11:00:00,116.33,116.63,116.16,116.62,91650.0,116.1713,116.4709,116.0016,116.4609,91650.0
2025-01-24 11:30:00,116.62,116.84,116.22,116.23,96310.0,116.4609,116.6806,116.0615,116.0715,96310.0
2025-01-24 12:00:00,116.28,116.56,116.14,116.23,69734.0,116.1214,116.401,115.9816,116.0715,69734.0
2025-01-24 12:30:00,116.22,116.34,115.75,115.83,124451.0,116.0615,116.1813,115.5921,115.672,124451.0
2025-01-24 13:00:00,115.85,115.97,115.51,115.79,125534.0,115.692,115.8118,115.3525,115.6321,125534.0
2025-01-24 13:30:00,115.79,115.9,115.0,115.07,143032.0,115.6321,115.7419,114.8432,114.9131,143032.0
2025-01-24 14:00:00,115.06,115.3,114.82,115.08,94538.0,114.9031,115.1427,114.6634,114.923,94538.0
2025-01-24 14:30:00,115.11,115.36,115.05,115.07,53114.0,114.953,115.2027,114.8931,114.9131,53114.0
2025-01-24 15:00:00,115.06,115.3,114.97,115.03,482187.0,114.9031,115.1427,114.8132,114.8731,482187.0
2025-01-24 15:30:00,115.09,115.59,114.99,115.48,300879.0,114.933,115.4323,114.8332,115.3225,300879.0
2025-01-27 09:30:00,107.33,109.57,107.16,109.5,1529525.0,107.1836,109.4206,107.0138,109.3507,1529525.0
2025-01-27 10:00:00,109.47,109.84,108.4,109.84,340683.0,109.3207,109.6902,108.2522,109.6902,340683.0
2025-01-27 10:30:00,109.69,110.36,109.25,109.26,258676.0,109.5404,110.2095,109.101,109.111,258676.0
2025-01-27 11:00:00,109.31,109.4,108.04,108.2,296015.0,109.1609,109.2508,107.8926,108.0524,296015.0
2025-01-27 11:30:00,108.16,108.92,107.95,108.17,419250.0,108.0125,108.7714,107.8028,108.0225,419250.0
2025-01-27 12:00:00,108.19,108.75,107.7,108.26,199921.0,108.0424,108.6017,107.5531,108.1123,199921.0
2025-01-27 12:30:00,108.34,108.61,107.44,107.44,141751.0,108.1922,108.4619,107.2935,107.2935,141751.0
2025-01-27 13:00:00,107.47,107.92,107.43,107.5,125482.0,107.3234,107.7728,107.2835,107.3534,125482.0
2025-01-27 13:30:00,107.51,108.21,107.48,107.62,140489.0,107.3634,108.0624,107.3334,107.4732,140489.0
2025-01-27 14:00:00,107.58,108.67,107.54,108.59,99847.0,107.4333,108.5218,107.3933,108.4419,99847.0
2025-01-27 14:30:00,108.52,108.53,106.95,107.3,174807.0,108.372,108.382,106.8041,107.1537,174807.0
2025-01-27 15:00:00,107.33,108.1,107.3,107.75,138301.0,107.1836,107.9526,107.1537,107.603,138301.0
2025-01-27 15:30:00,107.81,108.7,107.79,108.65,557834.0,107.663,108.5517,107.643,108.5018,557834.0
2025-01-28 09:30:00,109.14,109.29,107.68,108.95,532286.0,108.9911,109.1409,107.5331,108.8014,532286.0
2025-01-28 10:00:00,108.92,110.95,108.92,110.81,225438.0,108.7714,110.7987,108.7714,110.6589,225438.0
2025-01-28 10:30:00,110.79,110.86,110.1,110.7,164839.0,110.6389,110.7088,109.9498,110.549,164839.0
2025-01-28 11:00:00,110.72,110.93,110.01,110.18,97687.0,110.569,110.7787,109.86,110.0297,97687.0
2025-01-28 11:30:00,110.16,110.87,110.04,110.86,99575.0,110.0098,110.7188,109.8899,110.7088,99575.0
2025-01-28 12:00:00,110.87,111.77,110.85,111.7,180303.0,110.7188,111.6176,110.6988,111.5477,180303.0
2025-01-28 12:30:00,111.68,111.74,111.4,111.55,143235.0,111.5277,111.5876,111.2481,111.3979,143235.0
2025-01-28 13:00:00,111.6,111.99,111.57,111.68,109992.0,111.4478,111.8373,111.4178,111.5277,109992.0
2025-01-28 13:30:00,111.68,111.77,111.37,111.55,52523.0,111.5277,111.6176,111.2181,111.3979,52523.0
2025-01-28 14:00:00,111.57,111.76,111.29,111.73,75366.0,111.4178,111.6076,111.1382,111.5776,75366.0
2025-01-28 14:30:00,111.77,112.41,111.76,112.33,114993.0,111.6176,112.2567,111.6076,112.1768,114993.0
2025-01-28 15:00:00,112.31,112.39,112.04,112.32,73332.0,112.1568,112.2367,111.8872,112.1668,73332.0
2025-01-28 15:30:00,112.31,112.39,111.74,111.93,272004.0,112.1568,112.2367,111.5876,111.7773,272004.0
2025-01-29 09:30:00,112.19,112.21,111.09,111.34,263805.0,112.037,112.057,110.9385,111.1881,263805.0
2025-01-29 10:00:00,111.35,111.79,110.95,111.19,86544.0,111.1981,111.6375,110.7987,111.0383,86544.0
2025-01-29 10:30:00,111.23,111.44,110.7,111.21,91892.0,111.0783,111.288,110.549,111.0583,91892.0
2025-01-29 11:00:00,111.2,111.37,110.92,111.03,61496.0,111.0483,111.2181,110.7687,110.8786,61496.0
2025-01-29 11:30:00,111.03,111.28,110.81,110.97,47001.0,110.8786,111.1282,110.6589,110.8186,47001.0
2025-01-29 12:00:00,110.98,111.61,110.96,111.35,91850.0,110.8286,111.4578,110.8087,111.1981,91850.0
2025-01-29 12:30:00,111.47,111.53,110.95,110.97,22313.0,111.318,111.3779,110.7987,110.8186,22313.0
2025-01-29 13:00:00,111.01,111.09,109.8,111.09,200793.0,110.8586,110.9385,109.6502,110.9385,200793.0
2025-01-29 13:30:00,111.1,111.29,110.67,110.83,44126.0,110.9485,111.1382,110.5191,110.6788,44126.0
2025-01-29 14:00:00,110.74,110.94,109.98,110.15,141807.0,110.589,110.7887,109.83,109.9998,141807.0
2025-01-29 14:30:00,110.05,111.94,110.0,111.53,198292.0,109.8999,111.7873,109.85,111.3779,198292.0
2025-01-29 15:00:00,111.5,112.14,110.82,112.0,85126.0,111.3479,111.9871,110.6689,111.8472,85126.0
2025-01-29 15:30:00,112.15,112.17,110.86,111.45,165167.0,111.997,112.017,110.7088,111.298,165167.0
2025-01-30 09:30:00,112.72,113.7,112.16,112.97,517788.0,112.5663,113.5449,112.007,112.8159,517788.0
2025-01-30 10:00:00,112.95,112.95,111.4,111.52,375081.0,112.7959,112.7959,111.2481,111.3679,375081.0
2025-01-30 10:30:00,111.51,112.11,110.77,110.77,286740.0,111.3579,111.9571,110.6189,110.6189,286740.0
2025-01-30 11:00:00,110.72,111.68,110.35,111.68,211879.0,110.569,111.5277,110.1995,111.5277,211879.0
2025-01-30 11:30:00,111.67,112.41,111.34,112.28,146210.0,111.5177,112.2567,111.1881,112.1269,146210.0
2025-01-30 12:00:00,112.23,112.23,111.22,111.36,79127.0,112.0769,112.0769,111.0683,111.2081,79127.0
2025-01-30 12:30:00,111.36,111.71,111.21,111.66,75412.0,111.2081,111.5576,111.0583,111.5077,75412.0
2025-01-30 13:00:00,111.75,111.9,111.48,111.58,43844.0,111.5976,111.7474,111.328,111.4278,43844.0
2025-01-30 13:30:00,111.68,112.3,111.68,112.24,41140.0,111.5277,112.1468,111.5277,112.0869,41140.0
2025-01-30 14:00:00,112.26,112.43,112.08,112.29,43592.0,112.1069,112.2767,111.9271,112.1368,43592.0
2025-01-30 14:30:00,112.29,112.82,112.2,112.76,50953.0,112.1368,112.6661,112.047,112.6062,50953.0
2025-01-30 15:00:00,112.8,113.22,112.77,113.11,97325.0,112.6462,113.0656,112.6162,112.9557,97325.0
2025-01-30 15:30:00,113.06,113.09,111.42,112.43,314954.0,112.9058,112.9358,111.268,112.2767,314954.0
2025-01-31 09:30:00,114.06,115.01,113.94,114.98,393970.0,113.9044,114.8531,113.7846,114.8232,393970.0
2025-01-31 10:00:00,114.98,115.53,114.98,115.28,203525.0,114.8232,115.3724,114.8232,115.1228,203525.0
2025-01-31 10:30:00,115.28,115.9,115.26,115.72,221860.0,115.1228,115.7419,115.1028,115.5622,221860.0
2025-01-31 11:00:00,115.72,115.97,115.47,115.5,74905.0,115.5622,115.8118,115.3125,115.3425,74905.0
2025-01-31 11:30:00,115.46,115.6,115.11,115.36,59935.0,115.3025,115.4423,114.953,115.2027,59935.0
2025-01-31 12:00:00,115.37,115.69,115.0,115.69,84132.0,115.2126,115.5322,114.8432,115.5322,84132.0
2025-01-31 12:30:00,115.69,115.7,115.39,115.5,45315.0,115.5322,115.5422,115.2326,115.3425,45315.0
2025-01-31 13:00:00,115.45,115.57,114.4,114.42,136354.0,115.2925,115.4124,114.244,114.2639,136354.0
2025-01-31 13:30:00,114.35,114.55,113.5,113.83,196925.0,114.194,114.3938,113.3452,113.6747,196925.0
2025-01-31 14:00:00,113.71,114.11,112.97,113.45,94357.0,113.5549,113.9544,112.8159,113.2953,94357.0
2025-01-31 14:30:00,113.47,113.64,112.09,112.89,271215.0,113.3152,113.485,111.9371,112.736,271215.0
2025-01-31 15:00:00,112.8,112.81,111.65,111.79,128686.0,112.6462,112.6561,111.4977,111.6375,128686.0
2025-01-31 15:30:00,111.79,112.65,111.56,112.03,307351.0,111.6375,112.4964,111.4078,111.8772,307351.0
2025-02-03 09:30:00,108.25,109.24,107.8,108.25,642671.0,108.1024,109.091,107.653,108.1024,642671.0
2025-02-03 10:00:00,108.21,109.75,107.18,109.58,654784.0,108.0624,109.6003,107.0338,109.4305,654784.0
2025-02-03 10:30:00,109.62,110.68,109.36,110.37,330032.0,109.4705,110.529,109.2108,110.2195,330032.0
2025-02-03 11:00:00,110.36,110.87,109.52,110.17,234379.0,110.2095,110.7188,109.3706,110.0197,234379.0
2025-02-03 11:30:00,110.18,110.76,109.82,109.99,83489.0,110.0297,110.6089,109.6702,109.84,83489.0
2025-02-03 12:00:00,109.98,110.72,109.8,110.08,65139.0,109.83,110.569,109.6502,109.9299,65139.0
2025-02-03 12:30:00,110.08,110.42,109.54,110.25,119986.0,109.9299,110.2694,109.3906,110.0996,119986.0
2025-02-03 13:00:00,110.11,110.5,109.67,110.26,94669.0,109.9598,110.3493,109.5204,110.1096,94669.0
2025-02-03 13:30:00,110.3,110.89,110.16,110.87,96735.0,110.1496,110.7388,110.0098,110.7188,96735.0
2025-02-03 14:00:00,110.81,111.39,110.67,111.07,95414.0,110.6589,111.2381,110.5191,110.9185,95414.0
2025-02-03 14:30:00,111.09,111.3,110.96,110.99,47172.0,110.9385,111.1482,110.8087,110.8386,47172.0
2025-02-03 15:00:00,111.06,111.23,110.74,110.74,36275.0,110.9085,111.0783,110.589,110.589,36275.0
2025-02-03 15:30:00,110.7,110.86,110.15,110.2,190727.0,110.549,110.7088,109.9998,110.0497,190727.0
2025-02-04 09:30:00,110.39,111.98,110.26,111.8,314942.0,110.2394,111.8273,110.1096,111.6475,314942.0
2025-02-04 10:00:00,111.99,112.87,111.94,112.63,184808.0,111.8373,112.7161,111.7873,112.4764,184808.0
2025-02-04 10:30:00,112.64,113.04,112.43,112.56,89549.0,112.4864,112.8858,112.2767,112.4065,89549.0
2025-02-04 11:00:00,112.58,113.08,112.58,113.07,47913.0,112.4265,112.9258,112.4265,112.9158,47913.0
2025-02-04 11:30:00,113.06,113.16,112.58,112.76,76949.0,112.9058,113.0057,112.4265,112.6062,76949.0
2025-02-04 12:00:00,112.82,112.82,111.8,111.8,125644.0,112.6661,112.6661,111.6475,111.6475,125644.0
2025-02-04 12:30:00,111.86,112.45,111.77,112.45,89345.0,111.7074,112.2966,111.6176,112.2966,89345.0
2025-02-04 13:00:00,112.42,112.61,111.95,112.58,38893.0,112.2667,112.4564,111.7973,112.4265,38893.0
2025-02-04 13:30:00,112.55,112.68,112.52,112.52,26951.0,112.3965,112.5263,112.3665,112.3665,26951.0
2025-02-04 14:00:00,112.41,113.01,112.37,112.81,49150.0,112.2567,112.8559,112.2167,112.6561,49150.0
2025-02-04 14:30:00,112.88,112.98,112.36,112.61,98283.0,112.726,112.8259,112.2068,112.4564,98283.0
2025-02-04 15:00:00,112.62,112.8,112.51,112.54,34437.0,112.4664,112.6462,112.3565,112.3865,34437.0
2025-02-04 15:30:00,112.52,113.09,112.49,112.9,157268.0,112.3665,112.9358,112.3366,112.746,157268.0
2025-02-05 09:30:00,111.75,112.12,111.42,111.86,337044.0,111.5976,111.9671,111.268,111.7074,337044.0
2025-02-05 10:00:00,111.9,112.27,111.22,112.02,178543.0,111.7474,112.1169,111.0683,111.8672,178543.0
2025-02-05 10:30:00,112.0,112.28,111.71,112.17,71962.0,111.8472,112.1269,111.5576,112.017,71962.0
2025-02-05 11:00:00,112.14,112.56,111.88,112.47,72855.0,111.9871,112.4065,111.7274,112.3166,72855.0
2025-02-05 11:30:00,112.46,113.46,112.39,113.39,89751.0,112.3066,113.3053,112.2367,113.2353,89751.0
2025-02-05 12:00:00,113.39,113.71,113.28,113.35,87713.0,113.2353,113.5549,113.1255,113.1954,87713.0
2025-02-05 12:30:00,113.37,113.45,113.13,113.31,31613.0,113.2154,113.2953,112.9757,113.1555,31613.0
2025-02-05 13:00:00,113.38,113.44,113.0,113.17,48905.0,113.2254,113.2853,112.8459,113.0156,48905.0
2025-02-05 13:30:00,113.2,113.51,113.1,113.36,38360.0,113.0456,113.3552,112.9457,113.2054,38360.0
2025-02-05 14:00:00,113.4,113.64,113.34,113.47,46965.0,113.2453,113.485,113.1854,113.3152,46965.0
2025-02-05 14:30:00,113.45,113.52,113.31,113.38,34725.0,113.2953,113.3652,113.1555,113.2254,34725.0
2025-02-05 15:00:00,113.46,113.8,113.41,113.72,60668.0,113.3053,113.6448,113.2553,113.5649,60668.0
2025-02-05 15:30:00,113.71,113.99,113.16,113.9,184845.0,113.5549,113.8345,113.0057,113.7447,184845.0
2025-02-06 09:30:00,114.11,114.56,113.71,114.18,251815.0,113.9544,114.4038,113.5549,114.0243,251815.0
2025-02-06 10:00:00,114.18,114.84,114.04,114.21,128075.0,114.0243,114.6834,113.8845,114.0542,128075.0
2025-02-06 10:30:00,114.22,114.7,113.74,114.03,109722.0,114.0642,114.5436,113.5849,113.8745,109722.0
2025-02-06 11:00:00,114.02,114.47,114.02,114.34,63636.0,113.8645,114.3139,113.8645,114.1841,63636.0
2025-02-06 11:30:00,114.34,114.36,113.87,113.99,20677.0,114.1841,114.204,113.7147,113.8345,20677.0
2025-02-06 12:00:00,113.91,114.4,113.89,114.15,27865.0,113.7546,114.244,113.7347,113.9943,27865.0
2025-02-06 12:30:00,114.1,114.63,114.01,114.49,40128.0,113.9444,114.4737,113.8545,114.3338,40128.0
2025-02-06 13:00:00,114.51,114.68,114.33,114.64,92639.0,114.3538,114.5236,114.1741,114.4836,92639.0
2025-02-06 13:30:00,114.64,114.73,114.45,114.52,29949.0,114.4836,114.5735,114.2939,114.3638,29949.0
2025-02-06 14:00:00,114.48,114.62,114.23,114.28,35340.0,114.3239,114.4637,114.0742,114.1241,35340.0
2025-02-06 14:30:00,114.21,114.24,113.43,113.78,116084.0,114.0542,114.0842,113.2753,113.6248,116084.0
2025-02-06 15:00:00,113.76,114.26,113.69,114.21,54114.0,113.6048,114.1042,113.5349,114.0542,54114.0
2025-02-06 15:30:00,114.3,115.17,114.23,115.08,356273.0,114.1441,115.0129,114.0742,114.923,356273.0
2025-02-07 09:30:00,115.29,116.11,115.15,115.44,235685.0,115.1328,115.9516,114.9929,115.2826,235685.0
2025-02-07 10:00:00,115.44,115.44,113.18,113.84,385376.0,115.2826,115.2826,113.0256,113.6847,385376.0
2025-02-07 10:30:00,113.8,114.4,112.47,113.5,190888.0,113.6448,114.244,112.3166,113.3452,190888.0
2025-02-07 11:00:00,113.53,113.91,112.6,112.85,137979.0,113.3752,113.7546,112.4464,112.6961,137979.0
2025-02-07 11:30:00,113.08,113.17,112.4,112.58,109983.0,112.9258,113.0156,112.2467,112.4265,109983.0
2025-02-07 12:00:00,112.54,113.05,112.13,112.57,134587.0,112.3865,112.8958,111.9771,112.4165,134587.0
2025-02-07 12:30:00,112.5,113.11,112.36,112.94,64360.0,112.3466,112.9557,112.2068,112.786,64360.0
2025-02-07 13:00:00,112.8,113.65,112.8,113.41,53984.0,112.6462,113.495,112.6462,113.2553,53984.0
2025-02-07 13:30:00,113.45,113.58,112.5,112.53,36318.0,113.2953,113.4251,112.3466,112.3765,36318.0
2025-02-07 14:00:00,112.49,112.63,112.01,112.09,46288.0,112.3366,112.4764,111.8572,111.9371,46288.0
2025-02-07 14:30:00,112.03,112.51,111.94,112.36,75628.0,111.8772,112.3565,111.7873,112.2068,75628.0
2025-02-07 15:00:00,112.27,112.29,111.81,112.02,82935.0,112.1169,112.1368,111.6575,111.8672,82935.0
2025-02-07 15:30:00,112.0,112.48,112.0,112.15,174816.0,111.8472,112.3266,111.8472,111.997,174816.0
2025-02-10 09:30:00,113.97,114.42,113.76,114.24,282323.0,113.8146,114.2639,113.6048,114.0842,282323.0
2025-02-10 10:00:00,114.26,115.08,114.17,114.97,103610.0,114.1042,114.923,114.0143,114.8132,103610.0
2025-02-10 10:30:00,115.0,115.28,114.99,115.0,108683.0,114.8432,115.1228,114.8332,114.8432,108683.0
2025-02-10 11:00:00,115.12,115.19,114.8,114.9,80814.0,114.963,115.0329,114.6434,114.7433,80814.0
2025-02-10 11:30:00,114.88,115.07,114.74,115.07,39755.0,114.7233,114.9131,114.5835,114.9131,39755.0
2025-02-10 12:00:00,115.03,115.03,114.53,114.59,59011.0,114.8731,114.8731,114.3738,114.4337,59011.0
2025-02-10 12:30:00,114.58,115.01,114.58,115.01,24297.0,114.4237,114.8531,114.4237,114.8531,24297.0
2025-02-10 13:00:00,114.98,115.12,114.94,115.0,29882.0,114.8232,114.963,114.7832,114.8432,29882.0
2025-02-10 13:30:00,114.97,115.2,114.96,115.15,22025.0,114.8132,115.0429,114.8032,114.9929,22025.0
2025-02-10 14:00:00,115.13,115.16,114.93,115.05,32462.0,114.973,115.0029,114.7732,114.8931,32462.0
2025-02-10 14:30:00,115.05,115.1,114.79,114.96,49972.0,114.8931,114.943,114.6334,114.8032,49972.0
2025-02-10 15:00:00,114.89,115.09,114.87,114.98,83526.0,114.7333,114.933,114.7133,114.8232,83526.0
2025-02-10 15:30:00,114.96,114.98,114.68,114.8,138667.0,114.8032,114.8232,114.5236,114.6434,138667.0
2025-02-11 09:30:00,113.37,114.4,113.32,114.13,203804.0,113.2154,114.244,113.1654,113.9743,203804.0
2025-02-11 10:00:00,114.2,114.81,113.95,114.73,108042.0,114.0442,114.6534,113.7946,114.5735,108042.0
2025-02-11 10:30:00,114.74,115.08,114.63,114.74,50817.0,114.5835,114.923,114.4737,114.5835,50817.0
2025-02-11 11:00:00,114.79,114.82,114.54,114.58,39181.0,114.6334,114.6634,114.3838,114.4237,39181.0
2025-02-11 11:30:00,114.59,114.78,114.21,114.26,23835.0,114.4337,114.6235,114.0542,114.1042,23835.0
2025-02-11 12:00:00,114.2,114.24,113.5,114.23,106969.0,114.0442,114.0842,113.3452,114.0742,106969.0
2025-02-11 12:30:00,114.22,114.26,113.89,113.98,19163.0,114.0642,114.1042,113.7347,113.8245,19163.0
2025-02-11 13:00:00,113.96,114.12,113.81,114.0,13519.0,113.8046,113.9644,113.6548,113.8445,13519.0
2025-02-11 13:30:00,114.15,114.67,114.14,114.36,44025.0,113.9943,114.5136,113.9843,114.204,44025.0
2025-02-11 14:00:00,114.35,114.5,114.3,114.36,39935.0,114.194,114.3438,114.1441,114.204,39935.0
2025-02-11 14:30:00,114.36,114.78,114.34,114.65,41247.0,114.204,114.6235,114.1841,114.4936,41247.0
2025-02-11 15:00:00,114.65,114.75,114.43,114.49,25226.0,114.4936,114.5935,114.2739,114.3338,25226.0
2025-02-11 15:30:00,114.43,114.52,114.0,114.24,111806.0,114.2739,114.3638,113.8445,114.0842,111806.0
2025-02-12 09:30:00,111.77,113.32,111.65,113.02,250015.0,111.6176,113.1654,111.4977,112.8659,250015.0
2025-02-12 10:00:00,113.07,113.7,112.11,113.29,121263.0,112.9158,113.5449,111.9571,113.1355,121263.0
2025-02-12 10:30:00,113.27,114.04,113.18,113.63,119616.0,113.1155,113.8845,113.0256,113.475,119616.0
2025-02-12 11:00:00,113.61,113.64,112.83,112.95,32375.0,113.455,113.485,112.6761,112.7959,32375.0
2025-02-12 11:30:00,112.96,114.2,112.96,114.14,56459.0,112.8059,114.0442,112.8059,113.9843,56459.0
2025-02-12 12:00:00,114.15,114.38,114.02,114.24,106237.0,113.9943,114.224,113.8645,114.0842,106237.0
2025-02-12 12:30:00,114.2,114.62,113.93,114.56,44658.0,114.0442,114.4637,113.7746,114.4038,44658.0
2025-02-12 13:00:00,114.55,114.63,114.12,114.36,46060.0,114.3938,114.4737,113.9644,114.204,46060.0
2025-02-12 13:30:00,114.35,114.45,114.1,114.28,39506.0,114.194,114.2939,113.9444,114.1241,39506.0
2025-02-12 14:00:00,114.23,114.34,113.97,114.25,51421.0,114.0742,114.1841,113.8146,114.0942,51421.0
2025-02-12 14:30:00,114.26,114.76,114.23,114.65,203864.0,114.1042,114.6035,114.0742,114.4936,203864.0
2025-02-12 15:00:00,114.64,114.74,114.5,114.54,161252.0,114.4836,114.5835,114.3438,114.3838,161252.0
2025-02-12 15:30:00,114.5,114.59,114.11,114.36,147598.0,114.3438,114.4337,113.9544,114.204,147598.0
2025-02-13 09:30:00,115.11,115.94,114.75,115.59,376817.0,114.953,115.7819,114.5935,115.4323,376817.0
2025-02-13 10:00:00,115.65,116.42,115.2,116.18,283521.0,115.4923,116.2612,115.0429,116.0215,283521.0
2025-02-13 10:30:00,116.2,117.05,116.18,116.84,180082.0,116.0415,116.8904,116.0215,116.6806,180082.0
2025-02-13 11:00:00,116.89,116.92,116.45,116.49,78787.0,116.7306,116.7605,116.2912,116.3311,78787.0
2025-02-13 11:30:00,116.49,116.58,115.88,116.05,76891.0,116.3311,116.421,115.722,115.8917,76891.0
2025-02-13 12:00:00,116.05,116.43,115.9,116.13,65989.0,115.8917,116.2712,115.7419,115.9716,65989.0
2025-02-13 12:30:00,116.12,116.45,115.93,116.12,47737.0,115.9616,116.2912,115.7719,115.9616,47737.0
2025-02-13 13:00:00,116.1,116.13,115.35,115.85,94354.0,115.9417,115.9716,115.1927,115.692,94354.0
2025-02-13 13:30:00,115.88,116.43,115.54,116.43,156772.0,115.722,116.2712,115.3824,116.2712,156772.0
2025-02-13 14:00:00,116.39,116.8,116.35,116.77,131308.0,116.2313,116.6407,116.1913,116.6107,131308.0
2025-02-13 14:30:00,116.78,117.25,116.69,117.06,145145.0,116.6207,117.0901,116.5308,116.9003,145145.0
2025-02-13 15:00:00,117.07,117.44,117.05,117.33,84291.0,116.9103,117.2798,116.8904,117.17,84291.0
2025-02-13 15:30:00,117.34,117.77,117.12,117.63,303628.0,117.18,117.6094,116.9603,117.4696,303628.0
2025-02-14 09:30:00,117.59,118.0,117.48,117.88,414289.0,117.4296,117.8391,117.3198,117.7192,414289.0
2025-02-14 10:00:00,117.89,118.21,117.6,117.99,107883.0,117.7292,118.0488,117.4396,117.8291,107883.0
2025-02-14 10:30:00,117.93,118.31,117.61,118.22,78478.0,117.7692,118.1486,117.4496,118.0588,78478.0
2025-02-14 11:00:00,118.26,118.28,117.61,118.01,79169.0,118.0987,118.1187,117.4496,117.849,79169.0
2025-02-14 11:30:00,118.0,118.0,117.68,117.98,37320.0,117.8391,117.8391,117.5195,117.8191,37320.0
2025-02-14 12:00:00,117.97,118.03,117.56,117.57,75036.0,117.8091,117.869,117.3997,117.4096,75036.0
2025-02-14 12:30:00,117.59,118.22,117.49,118.17,358669.0,117.4296,118.0588,117.3298,118.0088,358669.0
2025-02-14 13:00:00,118.19,118.34,118.04,118.18,48061.0,118.0288,118.1786,117.879,118.0188,48061.0
2025-02-14 13:30:00,118.19,118.6,118.19,118.46,80281.0,118.0288,118.4382,118.0288,118.2984,80281.0
2025-02-14 14:00:00,118.47,118.67,118.36,118.38,36912.0,118.3084,118.5081,118.1986,118.2185,36912.0
2025-02-14 14:30:00,118.36,118.43,118.19,118.42,94502.0,118.1986,118.2685,118.0288,118.2585,94502.0
2025-02-14 15:00:00,118.4,118.53,118.2,118.48,433569.0,118.2385,118.3683,118.0388,118.3184,433569.0
2025-02-14 15:30:00,118.44,118.86,118.42,118.55,655367.0,118.2785,118.6979,118.2585,118.3883,655367.0
2025-02-18 09:30:00,119.26,119.36,118.29,118.67,563315.0,119.0973,119.1972,118.1287,118.5081,563315.0
2025-02-18 10:00:00,118.65,118.7,117.91,118.0,151830.0,118.4882,118.5381,117.7492,117.8391,151830.0
2025-02-18 10:30:00,117.97,118.51,117.85,118.47,299004.0,117.8091,118.3484,117.6893,118.3084,299004.0
2025-02-18 11:00:00,118.48,118.7,118.27,118.66,147968.0,118.3184,118.5381,118.1087,118.4982,147968.0
2025-02-18 11:30:00,118.69,118.79,118.37,118.51,75692.0,118.5281,118.628,118.2086,118.3484,75692.0
2025-02-18 12:00:00,118.46,118.54,118.26,118.35,44521.0,118.2984,118.3783,118.0987,118.1886,44521.0
2025-02-18 12:30:00,118.4,118.64,118.35,118.56,35930.0,118.2385,118.4782,118.1886,118.3983,35930.0
2025-02-18 13:00:00,118.6,118.69,118.14,118.28,27669.0,118.4382,118.5281,117.9789,118.1187,27669.0
2025-02-18 13:30:00,118.2,118.31,117.99,118.22,42542.0,118.0388,118.1486,117.8291,118.0588,42542.0
2025-02-18 14:00:00,118.2,118.25,117.61,118.1,274023.0,118.0388,118.0887,117.4496,117.9389,274023.0
2025-02-18 14:30:00,118.11,118.46,118.07,118.37,235462.0,117.9489,118.2984,117.909,118.2086,235462.0
2025-02-18 15:00:00,118.38,118.44,118.25,118.31,52367.0,118.2185,118.2785,118.0887,118.1486,52367.0
2025-02-18 15:30:00,118.31,119.06,118.22,119.06,503675.0,118.1486,118.8976,118.0588,118.8976,503675.0
2025-02-19 09:30:00,118.71,118.86,118.18,118.26,166975.0,118.5481,118.6979,118.0188,118.0987,166975.0
2025-02-19 10:00:00,118.35,118.35,117.8,118.1,68261.0,118.1886,118.1886,117.6393,117.9389,68261.0
2025-02-19 10:30:00,118.1,118.71,118.09,118.23,91900.0,117.9389,118.5481,117.9289,118.0687,91900.0
2025-02-19 11:00:00,118.25,118.86,118.25,118.82,81865.0,118.0887,118.6979,118.0887,118.6579,81865.0
2025-02-19 11:30:00,118.82,119.09,118.72,119.05,63674.0,118.6579,118.9276,118.5581,118.8876,63674.0
2025-02-19 12:00:00,119.04,119.2,118.75,118.87,58334.0,118.8776,119.0374,118.588,118.7079,58334.0
2025-02-19 12:30:00,118.84,119.22,118.75,119.16,56419.0,118.6779,119.0574,118.588,118.9975,56419.0
2025-02-19 13:00:00,119.14,119.17,118.61,119.12,45504.0,118.9775,119.0075,118.4482,118.9575,45504.0
2025-02-19 13:30:00,119.2,119.32,119.0,119.0,28358.0,119.0374,119.1573,118.8377,118.8377,28358.0
2025-02-19 14:00:00,119.05,119.56,118.95,119.46,49217.0,118.8876,119.3969,118.7878,119.2971,49217.0
2025-02-19 14:30:00,119.4,119.67,119.32,119.66,54098.0,119.2372,119.5068,119.1573,119.4968,54098.0
2025-02-19 15:00:00,119.63,119.63,118.7,118.82,111894.0,119.4668,119.4668,118.5381,118.6579,111894.0
2025-02-19 15:30:00,118.85,119.23,118.82,119.14,141954.0,118.6879,119.0674,118.6579,118.9775,141954.0
2025-02-20 09:30:00,118.75,118.91,116.51,116.58,306348.0,118.588,118.7478,116.3511,116.421,306348.0
2025-02-20 10:00:00,116.54,117.61,115.99,117.43,383854.0,116.3811,117.4496,115.8318,117.2698,383854.0
2025-02-20 10:30:00,117.44,117.65,116.28,116.41,112711.0,117.2798,117.4895,116.1214,116.2512,112711.0
2025-02-20 11:00:00,116.35,117.25,116.35,117.16,104877.0,116.1913,117.0901,116.1913,117.0002,104877.0
2025-02-20 11:30:00,117.17,117.17,116.7,116.84,57063.0,117.0102,117.0102,116.5408,116.6806,57063.0
2025-02-20 12:00:00,116.82,117.43,116.78,117.35,52839.0,116.6607,117.2698,116.6207,117.1899,52839.0
2025-02-20 12:30:00,117.34,117.54,116.95,116.95,52051.0,117.18,117.3797,116.7905,116.7905,52051.0
2025-02-20 13:00:00,116.9,117.22,116.85,116.98,73214.0,116.7406,117.0601,116.6906,116.8205,73214.0
2025-02-20 13:30:00,116.98,117.29,116.95,117.29,21774.0,116.8205,117.13,116.7905,117.13,21774.0
2025-02-20 14:00:00,117.2,117.7,117.2,117.48,66389.0,117.0402,117.5395,117.0402,117.3198,66389.0
2025-02-20 14:30:00,117.44,117.84,117.12,117.8,80157.0,117.2798,117.6793,116.9603,117.6393,80157.0
2025-02-20 15:00:00,117.75,117.79,117.41,117.6,325389.0,117.5894,117.6293,117.2499,117.4396,325389.0
2025-02-20 15:30:00,117.6,118.08,117.51,118.06,132665.0,117.4396,117.919,117.3497,117.899,132665.0
2025-02-21 09:30:00,118.54,118.54,117.45,117.56,223701.0,118.3783,118.3783,117.2898,117.3997,223701.0
2025-02-21 10:00:00,117.59,117.72,116.49,116.66,139585.0,117.4296,117.5594,116.3311,116.5009,139585.0
2025-02-21 10:30:00,116.52,116.72,115.97,116.63,128888.0,116.3611,116.5608,115.8118,116.4709,128888.0
2025-02-21 11:00:00,116.71,116.85,116.2,116.55,75585.0,116.5508,116.6906,116.0415,116.391,75585.0
2025-02-21 11:30:00,116.39,116.78,116.16,116.35,51429.0,116.2313,116.6207,116.0016,116.1913,51429.0
2025-02-21 12:00:00,116.32,116.54,115.4,115.78,136276.0,116.1614,116.3811,115.2426,115.6221,136276.0
2025-02-21 12:30:00,115.8,115.8,114.84,114.97,125859.0,115.6421,115.6421,114.6834,114.8132,125859.0
2025-02-21 13:00:00,114.96,114.96,114.25,114.39,181973.0,114.8032,114.8032,114.0942,114.234,181973.0
2025-02-21 13:30:00,114.35,114.94,114.02,114.12,349671.0,114.194,114.7832,113.8645,113.9644,349671.0
2025-02-21 14:00:00,114.11,114.23,113.05,113.11,198483.0,113.9544,114.0742,112.8958,112.9557,198483.0
2025-02-21 14:30:00,113.13,113.58,113.03,113.22,104289.0,112.9757,113.4251,112.8758,113.0656,104289.0
2025-02-21 15:00:00,113.21,113.51,113.1,113.37,90977.0,113.0556,113.3552,112.9457,113.2154,90977.0
2025-02-21 15:30:00,113.42,113.57,112.98,113.15,282471.0,113.2653,113.4151,112.8259,112.9957,282471.0
2025-02-24 09:30:00,113.89,114.35,111.93,111.95,498343.0,113.7347,114.194,111.7773,111.7973,498343.0
2025-02-24 10:00:00,111.91,112.05,110.59,111.31,551602.0,111.7574,111.8972,110.4392,111.1582,551602.0
2025-02-24 10:30:00,111.32,111.53,110.67,111.14,183427.0,111.1682,111.3779,110.5191,110.9884,183427.0
2025-02-24 11:00:00,111.09,112.36,111.03,112.21,198980.0,110.9385,112.2068,110.8786,112.057,198980.0
2025-02-24 11:30:00,112.25,112.52,111.83,112.01,209449.0,112.0969,112.3665,111.6775,111.8572,209449.0
2025-02-24 12:00:00,112.09,112.84,112.0,112.58,109992.0,111.9371,112.6861,111.8472,112.4265,109992.0
2025-02-24 12:30:00,112.57,112.92,112.3,112.33,83112.0,112.4165,112.766,112.1468,112.1768,83112.0
2025-02-24 13:00:00,112.35,112.92,112.35,112.79,31450.0,112.1968,112.766,112.1968,112.6362,31450.0
2025-02-24 13:30:00,112.78,112.81,112.26,112.41,38468.0,112.6262,112.6561,112.1069,112.2567,38468.0
2025-02-24 14:00:00,112.47,112.67,111.97,112.01,60962.0,112.3166,112.5163,111.8173,111.8572,60962.0
2025-02-24 14:30:00,111.96,112.22,111.7,111.79,28408.0,111.8073,112.0669,111.5477,111.6375,28408.0
2025-02-24 15:00:00,111.81,111.95,111.47,111.48,205368.0,111.6575,111.7973,111.318,111.328,205368.0
2025-02-24 15:30:00,111.49,111.81,110.29,110.42,400227.0,111.3379,111.6575,110.1396,110.2694,400227.0
2025-02-25 09:30:00,110.15,110.18,108.28,108.76,538342.0,109.9998,110.0297,108.1323,108.6117,538342.0
2025-02-25 10:00:00,108.71,108.74,106.39,106.57,494401.0,108.5617,108.5917,106.2449,106.4246,494401.0
2025-02-25 10:30:00,106.6,107.73,106.49,107.15,448802.0,106.4546,107.5831,106.3448,107.0039,448802.0
2025-02-25 11:00:00,107.15,107.15,106.42,106.55,184245.0,107.0039,107.0039,106.2749,106.4047,184245.0
2025-02-25 11:30:00,106.67,108.17,106.0,107.9,215589.0,106.5245,108.0225,105.8554,107.7528,215589.0
2025-02-25 12:00:00,107.83,108.08,107.24,108.08,96791.0,107.6829,107.9326,107.0937,107.9326,96791.0
2025-02-25 12:30:00,108.04,108.39,107.93,108.33,72845.0,107.8926,108.2422,107.7828,108.1822,72845.0
2025-02-25 13:00:00,108.39,108.95,107.87,107.89,113281.0,108.2422,108.8014,107.7229,107.7428,113281.0
2025-02-25 13:30:00,107.84,108.68,107.83,108.14,64376.0,107.6929,108.5318,107.6829,107.9925,64376.0
2025-02-25 14:00:00,108.12,108.15,107.36,107.51,70186.0,107.9725,108.0025,107.2136,107.3634,70186.0
2025-02-25 14:30:00,107.51,108.29,107.5,108.17,55134.0,107.3634,108.1423,107.3534,108.0225,55134.0
2025-02-25 15:00:00,108.17,108.76,107.98,108.41,218190.0,108.0225,108.6117,107.8327,108.2621,218190.0
2025-02-25 15:30:00,108.43,108.44,107.33,107.61,187128.0,108.2821,108.2921,107.1836,107.4632,187128.0
2025-02-26 09:30:00,108.57,109.31,108.06,109.2,321210.0,108.4219,109.1609,107.9126,109.0511,321210.0
2025-02-26 10:00:00,109.24,109.9,108.89,109.01,246674.0,109.091,109.7501,108.7415,108.8613,246674.0
2025-02-26 10:30:00,109.05,109.74,109.05,109.74,185309.0,108.9013,109.5903,108.9013,109.5903,185309.0
2025-02-26 11:00:00,109.77,110.22,109.73,109.88,111530.0,109.6203,110.0697,109.5803,109.7301,111530.0
2025-02-26 11:30:00,109.88,110.27,109.6,109.6,68233.0,109.7301,110.1196,109.4505,109.4505,68233.0
2025-02-26 12:00:00,109.72,110.27,109.59,109.98,74479.0,109.5704,110.1196,109.4405,109.83,74479.0
2025-02-26 12:30:00,110.0,110.13,108.49,108.69,162735.0,109.85,109.9798,108.342,108.5418,162735.0
2025-02-26 13:00:00,108.71,108.79,107.88,107.91,125087.0,108.5617,108.6416,107.7329,107.7628,125087.0
2025-02-26 13:30:00,107.83,108.21,107.01,107.18,190974.0,107.6829,108.0624,106.864,107.0338,190974.0
2025-02-26 14:00:00,107.15,107.68,106.8,107.44,189608.0,107.0039,107.5331,106.6543,107.2935,189608.0
2025-02-26 14:30:00,107.38,107.89,107.08,107.09,77957.0,107.2335,107.7428,106.934,106.9439,77957.0
2025-02-26 15:00:00,107.12,107.81,106.95,107.69,97741.0,106.9739,107.663,106.8041,107.5431,97741.0
2025-02-26 15:30:00,107.64,108.41,107.46,108.09,143078.0,107.4932,108.2621,107.3134,107.9426,143078.0
2025-02-27 09:30:00,109.65,110.01,106.11,106.22,465599.0,109.5004,109.86,105.9653,106.0751,465599.0
2025-02-27 10:00:00,106.11,107.83,105.08,107.48,610816.0,105.9653,107.6829,104.9367,107.3334,610816.0
2025-02-27 10:30:00,107.37,107.54,106.26,106.3,171659.0,107.2236,107.3933,106.1151,106.155,171659.0
2025-02-27 11:00:00,106.28,107.76,106.28,106.8,106671.0,106.135,107.613,106.135,106.6543,106671.0
2025-02-27 11:30:00,106.75,107.19,106.11,106.21,61967.0,106.6044,107.0438,105.9653,106.0651,61967.0
2025-02-27 12:00:00,106.27,106.71,105.76,106.71,80553.0,106.1251,106.5645,105.6158,106.5645,80553.0
2025-02-27 12:30:00,106.84,106.91,106.08,106.46,38041.0,106.6943,106.7642,105.9353,106.3148,38041.0
2025-02-27 13:00:00,106.67,107.33,106.48,107.11,92305.0,106.5245,107.1836,106.3348,106.9639,92305.0
2025-02-27 13:30:00,107.05,107.24,106.66,106.7,155084.0,106.904,107.0937,106.5145,106.5545,155084.0
2025-02-27 14:00:00,106.7,106.7,105.06,105.06,78722.0,106.5545,106.5545,104.9167,104.9167,78722.0
2025-02-27 14:30:00,105.05,105.08,104.1,104.42,225551.0,104.9067,104.9367,103.958,104.2776,225551.0
2025-02-27 15:00:00,104.46,104.48,102.96,102.98,420688.0,104.3175,104.3375,102.8196,102.8395,420688.0
2025-02-27 15:30:00,103.01,103.5,102.04,102.16,396419.0,102.8695,103.3588,101.9008,102.0207,396419.0
2025-02-28 09:30:00,102.01,102.48,100.72,102.03,865542.0,101.8709,102.3402,100.5826,101.8908,865542.0
2025-02-28 10:00:00,102.0,103.66,101.66,103.65,418241.0,101.8609,103.5186,101.5213,103.5086,418241.0
2025-02-28 10:30:00,103.53,103.84,102.86,103.7,200085.0,103.3888,103.6984,102.7197,103.5586,200085.0
2025-02-28 11:00:00,103.72,103.83,102.46,102.48,190880.0,103.5785,103.6884,102.3203,102.3402,190880.0
2025-02-28 11:30:00,102.42,103.52,102.34,103.02,185046.0,102.2803,103.3788,102.2004,102.8795,185046.0
2025-02-28 12:00:00,103.08,103.55,102.74,103.02,121211.0,102.9394,103.4088,102.5999,102.8795,121211.0
2025-02-28 12:30:00,102.99,103.04,101.48,101.48,288331.0,102.8495,102.8995,101.3416,101.3416,288331.0
2025-02-28 13:00:00,101.47,102.06,100.96,102.05,197425.0,101.3316,101.9208,100.8223,101.9108,197425.0
2025-02-28 13:30:00,101.84,102.72,101.54,101.55,142288.0,101.7011,102.5799,101.4015,101.4115,142288.0
2025-02-28 14:00:00,101.51,102.21,101.49,102.1,46618.0,101.3716,102.0706,101.3516,101.9607,46618.0
2025-02-28 14:30:00,102.04,103.26,102.04,103.08,80285.0,101.9008,103.1192,101.9008,102.9394,80285.0
2025-02-28 15:00:00,103.19,103.76,103.0,103.75,125015.0,103.0493,103.6185,102.8595,103.6085,125015.0
2025-02-28 15:30:00,103.77,105.52,102.93,105.3,664159.0,103.6285,105.3761,102.7896,105.1564,664159.0
2025-03-03 09:30:00,106.66,107.3,104.34,104.57,574086.0,106.5145,107.1537,104.1977,104.4274,574086.0
2025-03-03 10:00:00,104.45,105.64,103.64,105.62,472654.0,104.3075,105.4959,103.4986,105.4759,472654.0
2025-03-03 10:30:00,105.75,105.92,104.58,104.66,162818.0,105.6058,105.7755,104.4374,104.5173,162818.0
2025-03-03 11:00:00,104.67,105.88,104.67,104.99,162666.0,104.5272,105.7356,104.5272,104.8468,162666.0
2025-03-03 11:30:00,105.02,105.49,104.41,105.3,192537.0,104.8768,105.3461,104.2676,105.1564,192537.0
2025-03-03 12:00:00,105.24,105.62,105.11,105.47,39092.0,105.0965,105.4759,104.9666,105.3261,39092.0
2025-03-03 12:30:00,105.4,105.7,104.28,104.58,55192.0,105.2562,105.5558,104.1378,104.4374,55192.0
2025-03-03 13:00:00,104.55,104.6,102.83,102.87,338263.0,104.4074,104.4573,102.6898,102.7297,338263.0
2025-03-03 13:30:00,102.9,103.76,102.62,103.56,161356.0,102.7597,103.6185,102.48,103.4188,161356.0
2025-03-03 14:00:00,103.47,103.99,103.09,103.23,77328.0,103.3289,103.8482,102.9494,103.0892,77328.0
2025-03-03 14:30:00,103.18,104.25,102.05,102.12,136569.0,103.0393,104.1078,101.9108,101.9807,136569.0
2025-03-03 15:00:00,102.05,102.05,99.68,99.97,706236.0,101.9108,101.9108,99.544,99.8337,706236.0
2025-03-03 15:30:00,100.06,100.81,99.23,100.79,729837.0,99.9235,100.6725,99.0947,100.6525,729837.0
2025-03-04 09:30:00,99.51,100.31,98.39,98.41,919579.0,99.3743,100.1732,98.2558,98.2758,919579.0
2025-03-04 10:00:00,98.37,98.6,96.88,97.75,972714.0,98.2358,98.4655,96.7479,97.6167,972714.0
2025-03-04 10:30:00,97.65,98.7,97.5,98.09,384793.0,97.5168,98.5654,97.367,97.9562,384793.0
2025-03-04 11:00:00,98.0,98.35,97.2,97.54,210093.0,97.8663,98.2159,97.0674,97.407,210093.0
2025-03-04 11:30:00,97.51,99.41,97.51,99.06,208540.0,97.377,99.2744,97.377,98.9249,208540.0
2025-03-04 12:00:00,99.11,100.38,98.77,100.02,177664.0,98.9748,100.2431,98.6353,99.8836,177664.0
2025-03-04 12:30:00,99.99,100.18,99.27,99.44,119759.0,99.8536,100.0434,99.1346,99.3044,119759.0
2025-03-04 13:00:00,99.39,101.0,99.19,99.87,268321.0,99.2544,100.8622,99.0547,99.7338,268321.0
2025-03-04 13:30:00,99.79,101.24,99.6,101.06,90131.0,99.6539,101.1019,99.4642,100.9222,90131.0
2025-03-04 14:00:00,101.04,102.24,101.03,101.67,259412.0,100.9022,102.1006,100.8922,101.5313,259412.0
2025-03-04 14:30:00,101.73,102.33,101.46,102.28,179592.0,101.5913,102.1904,101.3216,102.1405,179592.0
2025-03-04 15:00:00,102.22,103.35,102.04,102.74,285076.0,102.0806,103.209,101.9008,102.5999,285076.0
2025-03-04 15:30:00,102.68,102.68,99.32,100.01,750677.0,102.54,102.54,99.1845,99.8736,750677.0
2025-03-05 09:30:00,100.28,100.63,98.84,99.26,937554.0,100.1432,100.4928,98.7052,99.1246,937554.0
2025-03-05 10:00:00,99.41,101.03,99.12,99.43,720919.0,99.2744,100.8922,98.9848,99.2944,720919.0
2025-03-05 10:30:00,99.49,100.49,99.24,100.03,153079.0,99.3543,100.3529,99.1046,99.8936,153079.0
2025-03-05 11:00:00,99.94,99.94,98.66,99.13,174006.0,99.8037,99.8037,98.5254,98.9948,174006.0
2025-03-05 11:30:00,99.09,99.85,98.3,99.5,221575.0,98.9549,99.7138,98.1659,99.3643,221575.0
2025-03-05 12:00:00,99.47,100.85,99.47,100.82,98339.0,99.3343,100.7125,99.3343,100.6825,98339.0
2025-03-05 12:30:00,100.85,101.79,100.49,101.77,163845.0,100.7125,101.6512,100.3529,101.6312,163845.0
2025-03-05 13:00:00,101.73,101.92,100.61,101.07,168868.0,101.5913,101.781,100.4728,100.9322,168868.0
2025-03-05 13:30:00,101.03,102.0,100.57,101.98,96846.0,100.8922,101.8609,100.4328,101.8409,96846.0
2025-03-05 14:00:00,101.98,103.14,101.73,102.4,374930.0,101.8409,102.9993,101.5913,102.2603,374930.0
2025-03-05 14:30:00,102.58,102.97,102.06,102.56,70680.0,102.4401,102.8296,101.9208,102.4201,70680.0
2025-03-05 15:00:00,102.6,103.28,102.13,102.99,150472.0,102.4601,103.1391,101.9907,102.8495,150472.0
2025-03-05 15:30:00,102.9,103.08,102.08,102.65,841579.0,102.7597,102.9394,101.9408,102.51,841579.0
2025-03-06 09:30:00,99.19,99.5,98.37,98.93,530015.0,99.0547,99.3643,98.2358,98.7951,530015.0
2025-03-06 10:00:00,98.87,100.9,98.64,100.7,229292.0,98.7352,100.7624,98.5055,100.5627,229292.0
2025-03-06 10:30:00,100.66,101.2,99.97,100.43,126338.0,100.5227,101.062,99.8337,100.293,126338.0
2025-03-06 11:00:00,100.5,101.01,99.57,100.2,123648.0,100.3629,100.8722,99.4342,100.0633,123648.0
2025-03-06 11:30:00,100.18,100.8,98.59,98.61,143139.0,100.0434,100.6625,98.4555,98.4755,143139.0
2025-03-06 12:00:00,98.54,98.85,97.41,97.67,262501.0,98.4056,98.7152,97.2771,97.5368,262501.0
2025-03-06 12:30:00,97.64,98.12,97.05,97.83,189749.0,97.5068,97.9862,96.9176,97.6966,189749.0
2025-03-06 13:00:00,97.8,98.18,97.37,97.44,98087.0,97.6666,98.0461,97.2372,97.3071,98087.0
2025-03-06 13:30:00,97.47,97.73,96.54,97.31,161097.0,97.3371,97.5967,96.4083,97.1773,161097.0
2025-03-06 14:00:00,97.21,97.32,96.22,96.39,138364.0,97.0774,97.1873,96.0888,96.2585,138364.0
2025-03-06 14:30:00,96.37,98.16,96.15,96.63,173334.0,96.2386,98.0261,96.0189,96.4982,173334.0
2025-03-06 15:00:00,96.56,97.58,96.42,97.18,150590.0,96.4283,97.4469,96.2885,97.0475,150590.0
2025-03-06 15:30:00,97.25,97.64,96.52,97.02,439809.0,97.1174,97.5068,96.3884,96.8877,439809.0
2025-03-07 09:30:00,96.49,98.48,96.41,97.53,570968.0,96.3584,98.3457,96.2785,97.397,570968.0
2025-03-07 10:00:00,97.53,98.0,96.6,96.73,258153.0,97.397,97.8663,96.4682,96.5981,258153.0
2025-03-07 10:30:00,96.69,96.99,95.1,96.4,334046.0,96.5581,96.8577,94.9703,96.2685,334046.0
2025-03-07 11:00:00,96.21,96.44,94.8,94.89,160571.0,96.0788,96.3085,94.6707,94.7606,160571.0
2025-03-07 11:30:00,95.0,95.01,93.9,94.51,186076.0,94.8704,94.8804,93.7719,94.3811,186076.0
2025-03-07 12:00:00,94.5,95.15,93.97,94.94,164147.0,94.3711,95.0202,93.8418,94.8105,164147.0
2025-03-07 12:30:00,94.93,96.96,94.69,95.78,255977.0,94.8005,96.8278,94.5609,95.6494,255977.0
2025-03-07 13:00:00,95.7,97.37,95.7,96.59,251331.0,95.5695,97.2372,95.5695,96.4583,251331.0
2025-03-07 13:30:00,96.68,97.87,96.58,97.81,132144.0,96.5481,97.7365,96.4483,97.6766,132144.0
2025-03-07 14:00:00,97.78,98.75,97.35,98.65,140450.0,97.6466,98.6153,97.2172,98.5155,140450.0
2025-03-07 14:30:00,98.6,98.82,97.76,98.03,138743.0,98.4655,98.6852,97.6267,97.8963,138743.0
2025-03-07 15:00:00,98.05,98.61,97.83,98.35,134120.0,97.9163,98.4755,97.6966,98.2159,134120.0
2025-03-07 15:30:00,98.3,98.93,97.13,98.32,451174.0,98.1659,98.7951,96.9975,98.1859,451174.0
2025-03-10 09:30:00,95.0,95.19,93.69,94.13,361294.0,94.8704,95.0602,93.5622,94.0016,361294.0
2025-03-10 10:00:00,94.04,94.04,92.8,93.01,342226.0,93.9117,93.9117,92.6734,92.8831,342226.0
2025-03-10 10:30:00,92.95,93.19,91.49,91.8,424135.0,92.8232,93.0629,91.3652,91.6748,424135.0
2025-03-10 11:00:00,91.82,92.6,91.78,92.56,202485.0,91.6948,92.4737,91.6548,92.4338,202485.0
2025-03-10 11:30:00,92.61,93.25,92.01,92.14,165389.0,92.4837,93.1228,91.8845,92.0143,165389.0
2025-03-10 12:00:00,92.1,92.4,91.51,92.04,102029.0,91.9744,92.274,91.3852,91.9145,102029.0
2025-03-10 12:30:00,92.11,92.61,91.61,91.74,116545.0,91.9844,92.4837,91.4851,91.6149,116545.0
2025-03-10 13:00:00,91.67,91.78,90.85,91.34,173452.0,91.545,91.6548,90.7261,91.2154,173452.0
2025-03-10 13:30:00,91.32,91.37,90.53,90.7,201648.0,91.1954,91.2454,90.4065,90.5763,201648.0
2025-03-10 14:00:00,90.72,91.23,90.3,90.57,218923.0,90.5963,91.1056,90.1768,90.4465,218923.0
2025-03-10 14:30:00,90.74,90.95,89.62,89.7,234589.0,90.6162,90.826,89.4978,89.5777,234589.0
2025-03-10 15:00:00,89.66,91.27,89.08,90.63,436188.0,89.5377,91.1455,88.9585,90.5064,436188.0
2025-03-10 15:30:00,90.64,91.76,90.26,90.92,612025.0,90.5164,91.6348,90.1369,90.796,612025.0
2025-03-11 09:30:00,90.51,92.19,90.21,91.49,790875.0,90.3866,92.0643,90.087,91.3652,790875.0
2025-03-11 10:00:00,91.43,92.32,89.54,89.63,426982.0,91.3053,92.1941,89.4179,89.5078,426982.0
2025-03-11 10:30:00,89.59,90.47,89.08,89.49,262281.0,89.4678,90.3466,88.9585,89.3679,262281.0
2025-03-11 11:00:00,89.5,91.32,89.28,90.85,222722.0,89.3779,91.1954,89.1582,90.7261,222722.0
2025-03-11 11:30:00,90.6,91.67,90.47,90.49,185857.0,90.4764,91.545,90.3466,90.3666,185857.0
2025-03-11 12:00:00,90.5,90.71,89.73,90.17,109851.0,90.3766,90.5863,89.6076,90.047,109851.0
2025-03-11 12:30:00,90.4,90.6,89.38,89.65,111945.0,90.2767,90.4764,89.2581,89.5277,111945.0
2025-03-11 13:00:00,89.62,89.62,88.54,88.6,162031.0,89.4978,89.4978,88.4192,88.4792,162031.0
2025-03-11 13:30:00,88.5,90.03,88.5,89.63,249439.0,88.3793,89.9072,88.3793,89.5078,249439.0
2025-03-11 14:00:00,89.59,91.64,89.59,91.34,252775.0,89.4678,91.515,89.4678,91.2154,252775.0
2025-03-11 14:30:00,91.35,93.0,90.92,92.56,303432.0,91.2254,92.8732,90.796,92.4338,303432.0
2025-03-11 15:00:00,92.57,92.91,91.3,91.72,208091.0,92.4437,92.7833,91.1755,91.5949,208091.0
2025-03-11 15:30:00,91.77,91.89,90.27,90.27,352480.0,91.6448,91.7647,90.1469,90.1469,352480.0
2025-03-12 09:30:00,93.13,93.85,92.15,92.6,722086.0,93.003,93.722,92.0243,92.4737,722086.0
2025-03-12 10:00:00,92.61,93.37,92.05,92.54,269522.0,92.4837,93.2427,91.9245,92.4138,269522.0
2025-03-12 10:30:00,92.42,92.55,91.02,91.05,195657.0,92.2939,92.4238,90.8959,90.9258,195657.0
2025-03-12 11:00:00,91.1,91.64,90.31,91.49,246430.0,90.9757,91.515,90.1868,91.3652,246430.0
2025-03-12 11:30:00,91.59,92.56,91.4,92.56,171493.0,91.4651,92.4338,91.2753,92.4338,171493.0
2025-03-12 12:00:00,92.47,93.15,92.16,92.96,157668.0,92.3439,93.023,92.0343,92.8332,157668.0
2025-03-12 12:30:00,93.05,93.4,92.33,92.46,164212.0,92.9231,93.2726,92.2041,92.3339,164212.0
2025-03-12 13:00:00,92.48,93.18,92.25,93.15,96501.0,92.3539,93.0529,92.1242,93.023,96501.0
2025-03-12 13:30:00,93.15,93.33,91.65,91.71,86978.0,93.023,93.2027,91.525,91.5849,86978.0
2025-03-12 14:00:00,91.58,92.6,91.58,92.56,109851.0,91.4551,92.4737,91.4551,92.4338,109851.0
2025-03-12 14:30:00,92.61,93.2,92.43,92.95,97213.0,92.4837,93.0729,92.3039,92.8232,97213.0
2025-03-12 15:00:00,92.88,92.89,92.16,92.4,117540.0,92.7533,92.7633,92.0343,92.274,117540.0
2025-03-12 15:30:00,92.45,92.67,91.84,92.32,317201.0,92.3239,92.5436,91.7147,92.1941,317201.0
2025-03-13 09:30:00,91.98,92.0,89.81,90.05,403530.0,91.8545,91.8745,89.6875,89.9272,403530.0
2025-03-13 10:00:00,90.04,91.9,89.65,91.06,232306.0,89.9172,91.7747,89.5277,90.9358,232306.0
2025-03-13 10:30:00,91.12,91.56,90.39,90.56,122513.0,90.9957,91.4351,90.2667,90.4365,122513.0
2025-03-13 11:00:00,90.61,91.04,89.83,89.97,108437.0,90.4864,90.9158,89.7075,89.8473,108437.0
2025-03-13 11:30:00,89.92,90.28,89.2,89.37,209203.0,89.7974,90.1569,89.0783,89.2481,209203.0
2025-03-13 12:00:00,89.39,89.92,89.3,89.48,73050.0,89.2681,89.7974,89.1782,89.358,73050.0
2025-03-13 12:30:00,89.33,90.24,88.88,89.31,149275.0,89.2082,90.1169,88.7588,89.1882,149275.0
2025-03-13 13:00:00,89.24,89.51,88.28,88.67,228657.0,89.1183,89.3879,88.1596,88.5491,228657.0
2025-03-13 13:30:00,88.59,88.72,88.18,88.36,407716.0,88.4692,88.599,88.0597,88.2395,407716.0
2025-03-13 14:00:00,88.35,89.66,88.35,89.65,130257.0,88.2295,89.5377,88.2295,89.5277,130257.0
2025-03-13 14:30:00,89.68,90.14,89.46,90.0,119217.0,89.5577,90.0171,89.338,89.8772,119217.0
2025-03-13 15:00:00,89.97,90.3,88.83,88.98,68167.0,89.8473,90.1768,88.7088,88.8586,68167.0
2025-03-13 15:30:00,89.1,89.24,88.35,88.94,509411.0,88.9785,89.1183,88.2295,88.8187,509411.0
2025-03-14 09:30:00,90.93,92.37,90.9,91.65,383027.0,90.806,92.244,90.776,91.525,383027.0
2025-03-14 10:00:00,91.66,92.03,90.71,91.04,298470.0,91.535,91.9045,90.5863,90.9158,298470.0
2025-03-14 10:30:00,91.02,92.25,91.02,92.25,123509.0,90.8959,92.1242,90.8959,92.1242,123509.0
2025-03-14 11:00:00,92.29,92.77,92.11,92.61,131282.0,92.1641,92.6435,91.9844,92.4837,131282.0
2025-03-14 11:30:00,92.62,93.14,92.59,92.88,103623.0,92.4937,93.013,92.4637,92.7533,103623.0
2025-03-14 12:00:00,92.86,93.02,92.28,92.36,104485.0,92.7333,92.8931,92.1541,92.234,104485.0
2025-03-14 12:30:00,92.35,93.18,92.25,93.03,126121.0,92.224,93.0529,92.1242,92.9031,126121.0
2025-03-14 13:00:00,92.92,93.18,92.58,92.67,168032.0,92.7933,93.0529,92.4537,92.5436,168032.0
2025-03-14 13:30:00,92.67,92.85,92.38,92.51,352793.0,92.5436,92.7234,92.254,92.3838,352793.0
2025-03-14 14:00:00,92.48,92.87,92.32,92.5,65527.0,92.3539,92.7433,92.1941,92.3738,65527.0
2025-03-14 14:30:00,92.65,93.15,92.65,92.86,67760.0,92.5236,93.023,92.5236,92.7333,67760.0
2025-03-14 15:00:00,92.84,93.23,92.77,92.82,96247.0,92.7134,93.1028,92.6435,92.6934,96247.0
2025-03-14 15:30:00,92.84,93.52,92.69,93.19,262096.0,92.7134,93.3924,92.5636,93.0629,262096.0
2025-03-17 09:30:00,93.14,94.53,93.0,93.94,1086374.0,93.013,94.4011,92.8732,93.8119,1086374.0
2025-03-17 10:00:00,93.95,94.19,93.25,93.25,120418.0,93.8219,94.0615,93.1228,93.1228,120418.0
2025-03-17 10:30:00,93.21,93.63,92.85,92.95,98551.0,93.0829,93.5023,92.7234,92.8232,98551.0
2025-03-17 11:00:00,93.01,93.39,92.68,92.93,94990.0,92.8831,93.2626,92.5536,92.8033,94990.0
2025-03-17 11:30:00,92.89,93.08,92.46,92.92,137575.0,92.7633,92.953,92.3339,92.7933,137575.0
2025-03-17 12:00:00,92.94,93.5,92.71,92.87,228008.0,92.8132,93.3725,92.5836,92.7433,228008.0
2025-03-17 12:30:00,92.78,93.24,92.69,93.08,41291.0,92.6535,93.1128,92.5636,92.953,41291.0
2025-03-17 13:00:00,93.11,93.76,92.92,93.6,285759.0,92.983,93.6321,92.7933,93.4723,285759.0
2025-03-17 13:30:00,93.71,94.35,93.59,94.21,109351.0,93.5822,94.2213,93.4624,94.0815,109351.0
2025-03-17 14:00:00,94.22,95.25,94.22,95.2,1613866.0,94.0915,95.1201,94.0915,95.0702,1613866.0
2025-03-17 14:30:00,95.2,95.64,95.11,95.38,4415233.0,95.0702,95.5096,94.9803,95.2499,4415233.0
2025-03-17 15:00:00,95.38,95.43,95.04,95.2,201229.0,95.2499,95.2998,94.9104,95.0702,201229.0
2025-03-17 15:30:00,95.11,95.32,94.33,94.38,616693.0,94.9803,95.19,94.2013,94.2513,616693.0
2025-03-18 09:30:00,93.07,93.07,90.79,90.95,497165.0,92.9431,92.9431,90.6662,90.826,497165.0
2025-03-18 10:00:00,90.91,91.34,90.61,91.2,205474.0,90.786,91.2154,90.4864,91.0756,205474.0
2025-03-18 10:30:00,91.14,91.5,90.75,90.99,115753.0,91.0157,91.3752,90.6262,90.8659,115753.0
2025-03-18 11:00:00,91.03,91.1,90.3,90.9,129160.0,90.9058,90.9757,90.1768,90.776,129160.0
2025-03-18 11:30:00,90.86,91.2,90.53,90.81,169936.0,90.7361,91.0756,90.4065,90.6861,169936.0
2025-03-18 12:00:00,90.78,91.63,90.73,91.59,135235.0,90.6562,91.505,90.6063,91.4651,135235.0
2025-03-18 12:30:00,91.62,91.66,90.77,91.49,118673.0,91.495,91.535,90.6462,91.3652,118673.0
2025-03-18 13:00:00,91.48,91.64,90.76,91.17,112028.0,91.3552,91.515,90.6362,91.0457,112028.0
2025-03-18 13:30:00,91.1,91.55,90.92,91.31,39839.0,90.9757,91.4251,90.796,91.1855,39839.0
2025-03-18 14:00:00,91.3,91.46,90.79,91.18,56321.0,91.1755,91.3353,90.6662,91.0556,56321.0
2025-03-18 14:30:00,91.3,91.93,91.1,91.66,115080.0,91.1755,91.8046,90.9757,91.535,115080.0
2025-03-18 15:00:00,91.55,91.62,91.1,91.29,40984.0,91.4251,91.495,90.9757,91.1655,40984.0
2025-03-18 15:30:00,91.35,91.44,90.81,91.2,172981.0,91.2254,91.3153,90.6861,91.0756,172981.0
2025-03-19 09:30:00,91.99,92.49,91.25,92.36,292730.0,91.8645,92.3639,91.1255,92.234,292730.0
2025-03-19 10:00:00,92.3,93.02,92.3,92.52,150265.0,92.1741,92.8931,92.1741,92.3938,150265.0
2025-03-19 10:30:00,92.55,92.69,92.03,92.06,59189.0,92.4238,92.5636,91.9045,91.9344,59189.0
2025-03-19 11:00:00,92.05,92.85,92.02,92.79,61901.0,91.9245,92.7234,91.8945,92.6634,61901.0
2025-03-19 11:30:00,92.82,93.35,92.69,93.17,65566.0,92.6934,93.2227,92.5636,93.0429,65566.0
2025-03-19 12:00:00,93.25,93.32,92.87,93.09,70529.0,93.1228,93.1927,92.7433,92.963,70529.0
2025-03-19 12:30:00,93.08,93.08,92.64,92.74,31882.0,92.953,92.953,92.5136,92.6135,31882.0
2025-03-19 13:00:00,92.79,92.85,92.15,92.18,65935.0,92.6634,92.7234,92.0243,92.0543,65935.0
2025-03-19 13:30:00,92.16,92.56,92.0,92.24,189471.0,92.0343,92.4338,91.8745,92.1142,189471.0
2025-03-19 14:00:00,92.09,93.26,91.89,92.74,573448.0,91.9644,93.1328,91.7647,92.6135,573448.0
2025-03-19 14:30:00,92.92,94.21,92.92,94.21,246335.0,92.7933,94.0815,92.7933,94.0815,246335.0
2025-03-19 15:00:00,94.15,95.25,93.39,93.56,336349.0,94.0216,95.1201,93.2626,93.4324,336349.0
2025-03-19 15:30:00,93.53,94.48,93.37,93.52,437498.0,93.4024,94.3511,93.2427,93.3924,437498.0
2025-03-20 09:30:00,91.96,93.36,91.71,93.35,238854.0,91.8346,93.2327,91.5849,93.2227,238854.0
2025-03-20 10:00:00,93.32,94.78,93.29,94.5,183144.0,93.1927,94.6507,93.1628,94.3711,183144.0
2025-03-20 10:30:00,94.5,94.96,94.23,94.4,111007.0,94.3711,94.8305,94.1015,94.2712,111007.0
2025-03-20 11:00:00,94.42,94.57,94.1,94.3,71390.0,94.2912,94.441,93.9717,94.1714,71390.0
2025-03-20 11:30:00,94.28,94.49,93.69,93.88,88864.0,94.1514,94.3611,93.5622,93.752,88864.0
2025-03-20 12:00:00,93.83,94.36,92.79,92.88,195921.0,93.702,94.2313,92.6634,92.7533,195921.0
2025-03-20 12:30:00,92.89,93.18,92.72,92.84,104932.0,92.7633,93.0529,92.5935,92.7134,104932.0
2025-03-20 13:00:00,92.93,93.45,92.45,92.47,96845.0,92.8033,93.3225,92.3239,92.3439,96845.0
2025-03-20 13:30:00,92.46,93.12,92.45,92.6,423579.0,92.3339,92.993,92.3239,92.4737,423579.0
2025-03-20 14:00:00,92.6,93.06,92.2,92.21,77064.0,92.4737,92.9331,92.0742,92.0842,77064.0
2025-03-20 14:30:00,92.18,92.93,92.12,92.31,90799.0,92.0543,92.8033,91.9944,92.1841,90799.0
2025-03-20 15:00:00,92.37,93.03,92.37,92.46,99040.0,92.244,92.9031,92.244,92.3339,99040.0
2025-03-20 15:30:00,92.51,93.26,92.51,92.91,309945.0,92.3838,93.1328,92.3838,92.7833,309945.0
2025-03-21 09:30:00,90.89,91.72,90.46,91.42,452486.0,90.766,91.5949,90.3366,91.2953,452486.0
2025-03-21 10:00:00,91.46,91.91,90.93,91.65,192493.0,91.3353,91.7846,90.806,91.525,192493.0
2025-03-21 10:30:00,91.66,92.13,91.21,92.13,43904.0,91.535,92.0043,91.0856,92.0043,43904.0
2025-03-21 11:00:00,92.14,92.28,91.34,91.39,86980.0,92.0143,92.1541,91.2154,91.2654,86980.0
2025-03-21 11:30:00,91.36,91.65,91.08,91.36,70961.0,91.2354,91.525,90.9558,91.2354,70961.0
2025-03-21 12:00:00,91.3,92.77,91.06,92.56,197345.0,91.1755,92.6435,90.9358,92.4338,197345.0
2025-03-21 12:30:00,92.59,93.05,92.35,93.05,134863.0,92.4637,92.9231,92.224,92.9231,134863.0
2025-03-21 13:00:00,93.03,93.03,92.25,92.36,117110.0,92.9031,92.9031,92.1242,92.234,117110.0
2025-03-21 13:30:00,92.31,93.08,92.19,92.7,66263.0,92.1841,92.953,92.0643,92.5736,66263.0
2025-03-21 14:00:00,92.75,92.86,92.47,92.53,120387.0,92.6235,92.7333,92.3439,92.4038,120387.0
2025-03-21 14:30:00,92.54,92.96,92.53,92.69,77935.0,92.4138,92.8332,92.4038,92.5636,77935.0
2025-03-21 15:00:00,92.71,92.71,92.26,92.5,518419.0,92.5836,92.5836,92.1342,92.3738,518419.0
2025-03-21 15:30:00,92.51,93.75,92.43,93.53,411350.0,92.3838,93.6221,92.3039,93.4024,411350.0
2025-03-24 09:30:00,96.43,97.19,96.17,96.98,434700.0,96.2985,97.0574,96.0388,96.8477,434700.0
2025-03-24 10:00:00,97.01,97.27,96.58,97.19,128709.0,96.8777,97.1373,96.4483,97.0574,128709.0
2025-03-24 10:30:00,97.21,97.38,97.0,97.25,110319.0,97.0774,97.2472,96.8677,97.1174,110319.0
2025-03-24 11:00:00,97.29,97.48,97.11,97.36,115751.0,97.1573,97.347,96.9776,97.2272,115751.0
2025-03-24 11:30:00,97.35,97.38,97.11,97.34,100886.0,97.2172,97.2472,96.9776,97.2072,100886.0
2025-03-24 12:00:00,97.3,97.58,97.15,97.21,81518.0,97.1673,97.4469,97.0175,97.0774,81518.0
2025-03-24 12:30:00,97.17,97.38,97.05,97.18,63852.0,97.0375,97.2472,96.9176,97.0475,63852.0
2025-03-24 13:00:00,97.23,97.25,96.93,97.18,36579.0,97.0974,97.1174,96.7978,97.0475,36579.0
2025-03-24 13:30:00,97.18,97.29,97.08,97.22,134349.0,97.0475,97.1573,96.9476,97.0874,134349.0
2025-03-24 14:00:00,97.22,97.23,96.92,97.16,159637.0,97.0874,97.0974,96.7878,97.0275,159637.0
2025-03-24 14:30:00,97.16,97.49,97.0,97.44,167843.0,97.0275,97.357,96.8677,97.3071,167843.0
2025-03-24 15:00:00,97.42,97.69,97.4,97.5,310811.0,97.2871,97.5568,97.2672,97.367,310811.0
2025-03-24 15:30:00,97.5,97.87,97.43,97.51,409702.0,97.367,97.7365,97.2971,97.377,409702.0
2025-03-25 09:30:00,97.83,98.07,97.47,97.93,321879.0,97.6966,97.9362,97.3371,97.7964,321879.0
2025-03-25 10:00:00,97.99,98.33,97.55,98.32,157443.0,97.8564,98.1959,97.417,98.1859,157443.0
2025-03-25 10:30:00,98.34,98.68,98.04,98.56,85693.0,98.2059,98.5454,97.9063,98.4256,85693.0
2025-03-25 11:00:00,98.54,98.7,98.46,98.53,106578.0,98.4056,98.5654,98.3257,98.3956,106578.0
2025-03-25 11:30:00,98.53,98.53,98.13,98.23,79814.0,98.3956,98.3956,97.9962,98.096,79814.0
2025-03-25 12:00:00,98.25,98.37,98.09,98.11,63275.0,98.116,98.2358,97.9562,97.9762,63275.0
2025-03-25 12:30:00,98.12,98.39,97.99,98.27,139594.0,97.9862,98.2558,97.8564,98.136,139594.0
2025-03-25 13:00:00,98.3,98.57,97.84,97.9,135219.0,98.1659,98.4356,97.7066,97.7665,135219.0
2025-03-25 13:30:00,97.97,98.09,97.92,97.95,50690.0,97.8364,97.9562,97.7864,97.8164,50690.0
2025-03-25 14:00:00,97.93,98.34,97.83,98.09,97182.0,97.7964,98.2059,97.6966,97.9562,97182.0
2025-03-25 14:30:00,98.17,98.18,97.93,98.07,41985.0,98.0361,98.0461,97.7964,97.9362,41985.0
2025-03-25 15:00:00,98.05,98.31,98.05,98.18,49972.0,97.9163,98.1759,97.9163,98.0461,49972.0
2025-03-25 15:30:00,98.17,98.7,98.17,98.65,229329.0,98.0361,98.5654,98.0361,98.5155,229329.0
2025-03-26 09:30:00,98.18,98.49,96.9,96.97,362047.0,98.0726,98.3822,96.794,96.8639,362047.0
2025-03-26 10:00:00,97.01,97.35,96.13,96.67,381832.0,96.9038,97.2435,96.0248,96.5642,381832.0
2025-03-26 10:30:00,96.65,96.93,96.42,96.79,128272.0,96.5442,96.8239,96.3145,96.6841,128272.0
2025-03-26 11:00:00,96.78,97.02,96.42,96.58,93407.0,96.6741,96.9138,96.3145,96.4743,93407.0
2025-03-26 11:30:00,96.61,96.79,95.6,95.79,156179.0,96.5043,96.6841,95.4954,95.6852,156179.0
2025-03-26 12:00:00,95.77,95.93,95.54,95.93,128539.0,95.6652,95.825,95.4354,95.825,128539.0
2025-03-26 12:30:00,95.92,96.02,95.15,95.22,150259.0,95.815,95.9149,95.0459,95.1158,150259.0
2025-03-26 13:00:00,95.22,95.42,95.03,95.13,104801.0,95.1158,95.3156,94.926,95.0259,104801.0
2025-03-26 13:30:00,95.12,95.15,94.68,94.74,215879.0,95.0159,95.0459,94.5764,94.6363,215879.0
2025-03-26 14:00:00,94.79,95.31,94.66,95.24,90158.0,94.6863,95.2057,94.5564,95.1358,90158.0
2025-03-26 14:30:00,95.2,95.32,94.42,94.44,131323.0,95.0958,95.2157,94.3167,94.3366,131323.0
2025-03-26 15:00:00,94.5,94.93,94.37,94.54,129070.0,94.3966,94.8261,94.2667,94.4365,129070.0
2025-03-26 15:30:00,94.57,95.2,94.55,95.0,511045.0,94.4665,95.0958,94.4465,94.896,511045.0
2025-03-27 09:30:00,94.22,94.78,93.37,94.66,505789.0,94.1169,94.6763,93.2678,94.5564,505789.0
2025-03-27 10:00:00,94.62,95.09,94.24,95.09,121037.0,94.5164,94.9859,94.1369,94.9859,121037.0
2025-03-27 10:30:00,95.1,95.83,94.97,95.64,224584.0,94.9959,95.7251,94.8661,95.5353,224584.0
2025-03-27 11:00:00,95.75,95.77,95.21,95.21,87255.0,95.6452,95.6652,95.1058,95.1058,87255.0
2025-03-27 11:30:00,95.2,95.2,94.35,94.39,99531.0,95.0958,95.0958,94.2467,94.2867,99531.0
2025-03-27 12:00:00,94.4,95.4,94.32,94.67,109760.0,94.2967,95.2956,94.2168,94.5664,109760.0
2025-03-27 12:30:00,94.69,94.99,94.01,94.01,68060.0,94.5864,94.886,93.9071,93.9071,68060.0
2025-03-27 13:00:00,94.05,94.59,93.97,94.08,61112.0,93.9471,94.4865,93.8672,93.977,61112.0
2025-03-27 13:30:00,94.02,94.52,93.99,94.08,46407.0,93.9171,94.4166,93.8871,93.977,46407.0
2025-03-27 14:00:00,94.04,94.73,94.04,94.6,117842.0,93.9371,94.6263,93.9371,94.4965,117842.0
2025-03-27 14:30:00,94.5,94.95,94.32,94.33,112045.0,94.3966,94.8461,94.2168,94.2268,112045.0
2025-03-27 15:00:00,94.35,95.15,94.32,94.98,89003.0,94.2467,95.0459,94.2168,94.8761,89003.0
2025-03-27 15:30:00,94.97,94.98,93.77,93.89,829114.0,94.8661,94.8761,93.6674,93.7872,829114.0
2025-03-28 09:30:00,93.15,93.4,92.47,92.61,580790.0,93.0481,93.2978,92.3688,92.5086,580790.0
2025-03-28 10:00:00,92.63,92.81,90.51,90.58,498428.0,92.5286,92.7084,90.4109,90.4809,498428.0
2025-03-28 10:30:00,90.59,90.77,90.01,90.27,264335.0,90.4909,90.6707,89.9115,90.1712,264335.0
2025-03-28 11:00:00,90.26,90.41,89.8,90.23,254093.0,90.1612,90.3111,89.7017,90.1313,254093.0
2025-03-28 11:30:00,90.24,90.51,89.68,89.68,144590.0,90.1412,90.4109,89.5819,89.5819,144590.0
2025-03-28 12:00:00,89.68,90.03,89.15,89.31,193914.0,89.5819,89.9315,89.0524,89.2123,193914.0
2025-03-28 12:30:00,89.33,89.57,89.19,89.22,99766.0,89.2322,89.472,89.0924,89.1224,99766.0
2025-03-28 13:00:00,89.19,89.27,88.74,88.85,181285.0,89.0924,89.1723,88.6429,88.7528,181285.0
2025-03-28 13:30:00,88.89,89.15,88.74,89.15,111398.0,88.7927,89.0524,88.6429,89.0524,111398.0
2025-03-28 14:00:00,89.11,89.47,88.98,89.06,98125.0,89.0125,89.3721,88.8826,88.9625,98125.0
2025-03-28 14:30:00,89.06,89.23,88.8,89.12,75649.0,88.9625,89.1323,88.7028,89.0225,75649.0
2025-03-28 15:00:00,89.13,89.33,88.88,88.91,83006.0,89.0325,89.2322,88.7827,88.8127,83006.0
2025-03-28 15:30:00,88.95,89.11,88.56,88.92,623944.0,88.8527,89.0125,88.4631,88.8227,623944.0
2025-03-31 09:30:00,86.23,86.45,84.45,85.48,5487533.0,86.1356,86.3554,84.3576,85.3865,5487533.0
2025-03-31 10:00:00,85.46,86.23,85.2,85.25,994914.0,85.3665,86.1356,85.1068,85.1567,994914.0
2025-03-31 10:30:00,85.26,86.17,85.26,85.92,111053.0,85.1667,86.0757,85.1667,85.826,111053.0
2025-03-31 11:00:00,86.03,86.8,85.74,86.37,170426.0,85.9358,86.705,85.6462,86.2755,170426.0
2025-03-31 11:30:00,86.39,87.1,86.2,86.71,137764.0,86.2955,87.0047,86.1057,86.6151,137764.0
2025-03-31 12:00:00,86.75,87.32,86.31,87.32,124894.0,86.6551,87.2244,86.2155,87.2244,124894.0
2025-03-31 12:30:00,87.3,87.3,86.68,86.68,99285.0,87.2045,87.2045,86.5851,86.5851,99285.0
2025-03-31 13:00:00,86.7,87.51,86.63,86.78,112257.0,86.6051,87.4142,86.5352,86.685,112257.0
2025-03-31 13:30:00,86.89,87.16,86.62,86.74,60872.0,86.7949,87.0646,86.5252,86.6451,60872.0
2025-03-31 14:00:00,86.76,88.11,86.72,88.11,133848.0,86.6651,88.0136,86.6251,88.0136,133848.0
2025-03-31 14:30:00,88.1,88.52,87.89,87.91,199397.0,88.0036,88.4231,87.7938,87.8138,199397.0
2025-03-31 15:00:00,87.92,88.7,87.9,88.09,211565.0,87.8238,88.6029,87.8038,87.9936,211565.0
2025-03-31 15:30:00,88.02,89.22,87.98,88.86,448533.0,87.9237,89.1224,87.8837,88.7628,448533.0
2025-04-01 09:30:00,88.24,88.98,87.86,88.39,552620.0,88.1434,88.8826,87.7638,88.2933,552620.0
2025-04-01 10:00:00,88.42,88.64,87.16,87.87,466505.0,88.3232,88.543,87.0646,87.7738,466505.0
2025-04-01 10:30:00,87.79,89.5,87.79,89.47,272538.0,87.6939,89.4021,87.6939,89.3721,272538.0
2025-04-01 11:00:00,89.48,90.27,89.4,89.96,268704.0,89.3821,90.1712,89.3022,89.8615,268704.0
2025-04-01 11:30:00,89.95,90.27,89.67,90.16,189462.0,89.8516,90.1712,89.5719,90.0613,189462.0
2025-04-01 12:00:00,90.1,90.62,89.78,89.82,186174.0,90.0014,90.5208,89.6817,89.7217,186174.0
2025-04-01 12:30:00,89.86,90.18,89.32,89.92,176357.0,89.7617,90.0813,89.2222,89.8216,176357.0
2025-04-01 13:00:00,89.92,90.06,89.49,89.57,55393.0,89.8216,89.9614,89.3921,89.472,55393.0
2025-04-01 13:30:00,89.56,89.97,89.34,89.34,102651.0,89.462,89.8715,89.2422,89.2422,102651.0
2025-04-01 14:00:00,89.4,89.46,88.28,88.43,372940.0,89.3022,89.3621,88.1834,88.3332,372940.0
2025-04-01 14:30:00,88.42,88.87,88.3,88.85,67889.0,88.3232,88.7727,88.2034,88.7528,67889.0
2025-04-01 15:00:00,88.81,89.34,88.78,89.1,545634.0,88.7128,89.2422,88.6828,89.0025,545634.0
2025-04-01 15:30:00,89.1,90.45,89.01,90.26,483874.0,89.0025,90.351,88.9126,90.1612,483874.0
2025-04-02 09:30:00,87.76,90.07,87.68,89.61,467634.0,87.664,89.9714,87.584,89.5119,467634.0
2025-04-02 10:00:00,89.57,90.42,89.24,90.22,214971.0,89.472,90.321,89.1423,90.1213,214971.0
2025-04-02 10:30:00,90.24,90.6,89.92,90.54,133488.0,90.1412,90.5008,89.8216,90.4409,133488.0
2025-04-02 11:00:00,90.52,91.27,90.08,91.11,152960.0,90.4209,91.1701,89.9814,91.0103,152960.0
2025-04-02 11:30:00,91.07,91.27,90.35,90.89,115746.0,90.9703,91.1701,90.2511,90.7905,115746.0
2025-04-02 12:00:00,90.85,91.78,90.8,91.77,83033.0,90.7506,91.6796,90.7006,91.6696,83033.0
2025-04-02 12:30:00,91.8,92.34,91.5,92.2,155315.0,91.6995,92.2389,91.3999,92.0991,155315.0
2025-04-02 13:00:00,92.2,92.9,92.19,92.41,145209.0,92.0991,92.7983,92.0891,92.3089,145209.0
2025-04-02 13:30:00,92.36,92.4,91.31,91.53,241840.0,92.2589,92.2989,91.2101,91.4298,241840.0
2025-04-02 14:00:00,91.54,91.69,90.35,90.36,396545.0,91.4398,91.5897,90.2511,90.2611,396545.0
2025-04-02 14:30:00,90.34,91.28,90.3,90.3,151259.0,90.2411,91.1801,90.2012,90.2012,151259.0
2025-04-02 15:00:00,90.42,91.11,90.41,91.09,128877.0,90.321,91.0103,90.3111,90.9903,128877.0
2025-04-02 15:30:00,91.08,92.01,90.87,91.58,384421.0,90.9803,91.9093,90.7706,91.4798,384421.0
2025-04-03 09:30:00,83.98,85.37,83.88,84.66,589151.0,83.8881,85.2766,83.7882,84.5673,589151.0
2025-04-03 10:00:00,84.59,84.71,83.37,84.0,419751.0,84.4974,84.6173,83.2788,83.9081,419751.0
2025-04-03 10:30:00,83.97,84.18,82.5,82.57,424437.0,83.8781,84.0879,82.4097,82.4796,424437.0
2025-04-03 11:00:00,82.53,83.44,82.12,83.07,216791.0,82.4397,83.3487,82.0301,82.9791,216791.0
2025-04-03 11:30:00,83.11,84.1,83.11,83.7,138528.0,83.019,84.008,83.019,83.6084,138528.0
2025-04-03 12:00:00,83.64,84.56,83.62,84.42,251073.0,83.5485,84.4675,83.5285,84.3276,251073.0
2025-04-03 12:30:00,84.44,84.58,83.4,83.55,182922.0,84.3476,84.4874,83.3087,83.4586,182922.0
2025-04-03 13:00:00,83.57,83.93,83.06,83.24,106182.0,83.4785,83.8381,82.9691,83.1489,106182.0
2025-04-03 13:30:00,83.18,83.75,82.97,82.98,111118.0,83.089,83.6583,82.8792,82.8892,111118.0
2025-04-03 14:00:00,82.99,83.19,82.48,82.62,122403.0,82.8992,83.099,82.3897,82.5296,122403.0
2025-04-03 14:30:00,82.73,83.41,82.44,83.36,132951.0,82.6395,83.3187,82.3498,83.2688,132951.0
2025-04-03 15:00:00,83.31,83.38,82.09,82.17,329566.0,83.2188,83.2887,82.0002,82.0801,329566.0
2025-04-03 15:30:00,82.1,82.46,81.58,81.78,772130.0,82.0102,82.3698,81.4907,81.6905,772130.0
2025-04-04 09:30:00,77.18,77.96,75.87,77.5,1455938.0,77.0955,77.8747,75.787,77.4152,1455938.0
2025-04-04 10:00:00,77.37,77.45,75.1,75.1,501313.0,77.2853,77.3652,75.0178,75.0178,501313.0
2025-04-04 10:30:00,75.09,75.53,72.82,74.59,940250.0,75.0078,75.4473,72.7403,74.5084,940250.0
2025-04-04 11:00:00,74.54,77.1,74.31,75.3,859958.0,74.4584,77.0156,74.2287,75.2176,859958.0
2025-04-04 11:30:00,75.32,76.0,74.5,74.74,524487.0,75.2376,75.9168,74.4185,74.6582,524487.0
2025-04-04 12:00:00,74.79,75.62,73.55,73.72,407321.0,74.7082,75.5372,73.4695,73.6393,407321.0
2025-04-04 12:30:00,73.75,74.45,73.31,73.73,431351.0,73.6693,74.3685,73.2298,73.6493,431351.0
2025-04-04 13:00:00,73.77,74.14,72.52,73.37,546690.0,73.6893,74.0589,72.4406,73.2897,546690.0
2025-04-04 13:30:00,73.3,74.68,72.89,74.67,620793.0,73.2198,74.5983,72.8102,74.5883,620793.0
2025-04-04 14:00:00,74.71,75.06,72.78,72.93,307328.0,74.6282,74.9779,72.7004,72.8502,307328.0
2025-04-04 14:30:00,72.95,73.05,71.92,72.58,344880.0,72.8702,72.9701,71.8413,72.5006,344880.0
2025-04-04 15:00:00,72.66,73.96,72.14,73.65,393170.0,72.5805,73.8791,72.0611,73.5694,393170.0
2025-04-04 15:30:00,73.59,74.7,71.75,71.8,963356.0,73.5095,74.6182,71.6715,71.7214,963356.0
2025-04-07 09:30:00,66.71,69.79,64.72,69.62,1699022.0,66.637,69.7136,64.6492,69.5438,1699022.0
2025-04-07 10:00:00,69.56,78.5,68.78,70.34,2427054.0,69.4839,78.4141,68.7047,70.263,2427054.0
2025-04-07 10:30:00,70.37,73.68,68.75,72.8,1154577.0,70.293,73.5994,68.6748,72.7203,1154577.0
2025-04-07 11:00:00,72.78,73.89,68.7,69.02,697281.0,72.7004,73.8091,68.6248,68.9445,697281.0
2025-04-07 11:30:00,69.16,72.0,69.04,70.67,580274.0,69.0843,71.9212,68.9644,70.5927,580274.0
2025-04-07 12:00:00,70.53,71.0,69.24,70.71,363811.0,70.4528,70.9223,69.1642,70.6326,363811.0
2025-04-07 12:30:00,70.61,71.45,69.19,69.48,237951.0,70.5327,71.3718,69.1143,69.404,237951.0
2025-04-07 13:00:00,69.6,72.68,69.5,72.61,518684.0,69.5238,72.6005,69.4239,72.5305,518684.0
2025-04-07 13:30:00,72.66,73.87,71.63,73.79,461570.0,72.5805,73.7892,71.5516,73.7092,461570.0
2025-04-07 14:00:00,73.88,74.1,72.22,72.35,234219.0,73.7991,74.0189,72.141,72.2708,234219.0
2025-04-07 14:30:00,72.31,73.6,71.47,71.7,159313.0,72.2309,73.5195,71.3918,71.6215,159313.0
2025-04-07 15:00:00,71.78,72.68,70.75,70.91,277738.0,71.7014,72.6005,70.6726,70.8324,277738.0
2025-04-07 15:30:00,71.0,72.8,70.86,72.01,425389.0,70.9223,72.7203,70.7825,71.9312,425389.0
2025-04-08 09:30:00,76.89,77.77,76.12,77.62,1776610.0,76.8059,77.6849,76.0367,77.5351,1776610.0
2025-04-08 10:00:00,77.6,78.5,77.4,77.91,1025595.0,77.5151,78.4141,77.3153,77.8247,1025595.0
2025-04-08 10:30:00,77.92,78.3,76.56,76.59,529480.0,77.8347,78.2143,76.4762,76.5062,529480.0
2025-04-08 11:00:00,76.56,77.06,75.41,75.43,543884.0,76.4762,76.9757,75.3275,75.3475,543884.0
2025-04-08 11:30:00,75.44,76.67,75.21,76.03,436014.0,75.3574,76.5861,75.1277,75.9468,436014.0
2025-04-08 12:00:00,75.99,76.14,74.31,74.92,334650.0,75.9068,76.0567,74.2287,74.838,334650.0
2025-04-08 12:30:00,74.92,75.11,72.75,72.76,506093.0,74.838,75.0278,72.6704,72.6804,506093.0
2025-04-08 13:00:00,72.85,73.39,71.49,71.61,542953.0,72.7703,73.3097,71.4118,71.5316,542953.0
2025-04-08 13:30:00,71.53,73.59,71.4,72.9,499130.0,71.4517,73.5095,71.3219,72.8202,499130.0
2025-04-08 14:00:00,72.87,72.97,71.46,71.54,213106.0,72.7903,72.8901,71.3818,71.4617,213106.0
2025-04-08 14:30:00,71.6,73.15,71.0,71.07,303209.0,71.5216,73.0699,70.9223,70.9922,303209.0
2025-04-08 15:00:00,71.05,71.19,68.53,69.64,652909.0,70.9722,71.1121,68.455,69.5638,652909.0
2025-04-08 15:30:00,69.6,69.6,67.19,69.33,1085091.0,69.5238,69.5238,67.1165,69.2541,1085091.0
2025-04-09 09:30:00,69.13,71.88,69.1,71.03,1449545.0,69.0543,71.8013,69.0244,70.9523,1449545.0
2025-04-09 10:00:00,71.01,72.25,70.14,70.97,604301.0,70.9323,72.1709,70.0632,70.8923,604301.0
2025-04-09 10:30:00,71.06,71.88,69.18,69.26,511384.0,70.9822,71.8013,69.1043,69.1842,511384.0
2025-04-09 11:00:00,69.22,71.12,69.13,70.6,378289.0,69.1442,71.0422,69.0543,70.5227,378289.0
2025-04-09 11:30:00,70.63,70.93,69.58,70.0,245420.0,70.5527,70.8524,69.5039,69.9234,245420.0
2025-04-09 12:00:00,70.02,71.47,69.69,71.05,202286.0,69.9434,71.3918,69.6137,70.9722,202286.0
2025-04-09 12:30:00,71.07,72.07,70.9,71.69,224685.0,70.9922,71.9911,70.8224,71.6115,224685.0
2025-04-09 13:00:00,71.68,81.76,70.84,78.6,1571857.0,71.6016,81.6705,70.7625,78.514,1571857.0
2025-04-09 13:30:00,78.8,82.64,78.51,82.52,1782509.0,78.7138,82.5496,78.4241,82.4297,1782509.0
2025-04-09 14:00:00,82.53,84.37,81.45,83.79,1037339.0,82.4397,84.2777,81.3609,83.6983,1037339.0
2025-04-09 14:30:00,83.89,84.32,81.54,81.74,859274.0,83.7982,84.2277,81.4508,81.6505,859274.0
2025-04-09 15:00:00,81.77,85.06,81.18,84.63,742821.0,81.6805,84.9669,81.0912,84.5374,742821.0
2025-04-09 15:30:00,84.7,86.5,84.39,85.65,1332536.0,84.6073,86.4053,84.2976,85.5563,1332536.0
2025-04-10 09:30:00,81.36,82.06,80.19,80.22,1037589.0,81.271,81.9702,80.1022,80.1322,1037589.0
2025-04-10 10:00:00,80.2,80.91,79.39,80.06,554434.0,80.1122,80.8215,79.3031,79.9724,554434.0
2025-04-10 10:30:00,80.07,81.4,79.45,79.58,334829.0,79.9824,81.3109,79.3631,79.4929,334829.0
2025-04-10 11:00:00,79.53,80.34,78.5,78.5,297422.0,79.443,80.2521,78.4141,78.4141,297422.0
2025-04-10 11:30:00,78.54,78.66,76.62,76.8,556192.0,78.454,78.5739,76.5361,76.716,556192.0
2025-04-10 12:00:00,76.8,77.29,73.63,74.38,646356.0,76.716,77.2054,73.5494,74.2986,646356.0
2025-04-10 12:30:00,74.32,77.25,74.32,77.12,527355.0,74.2387,77.1655,74.2387,77.0356,527355.0
2025-04-10 13:00:00,77.11,78.7,74.69,76.88,419635.0,77.0256,78.6139,74.6083,76.7959,419635.0
2025-04-10 13:30:00,76.84,78.9,76.56,78.44,312545.0,76.7559,78.8137,76.4762,78.3542,312545.0
2025-04-10 14:00:00,78.4,79.95,77.05,79.78,382848.0,78.3142,79.8625,76.9657,79.6927,382848.0
2025-04-10 14:30:00,79.85,80.3,78.24,79.13,359239.0,79.7626,80.2121,78.1544,79.0434,359239.0
2025-04-10 15:00:00,79.03,80.15,77.75,77.76,275016.0,78.9435,80.0623,77.6649,77.6749,275016.0
2025-04-10 15:30:00,77.75,79.25,76.48,78.64,432376.0,77.6649,79.1633,76.3963,78.5539,432376.0
2025-04-11 09:30:00,78.08,80.01,77.55,79.33,561644.0,77.9946,79.9224,77.4651,79.2432,561644.0
2025-04-11 10:00:00,79.21,79.81,76.95,77.11,323501.0,79.1233,79.7227,76.8658,77.0256,323501.0
2025-04-11 10:30:00,77.07,79.16,76.88,78.07,213915.0,76.9857,79.0734,76.7959,77.9846,213915.0
2025-04-11 11:00:00,77.98,79.41,77.35,78.05,214335.0,77.8947,79.3231,77.2653,77.9646,214335.0
2025-04-11 11:30:00,78.03,79.37,77.84,79.23,200913.0,77.9446,79.2831,77.7548,79.1433,200913.0
2025-04-11 12:00:00,79.35,79.96,79.05,79.31,145662.0,79.2632,79.8725,78.9635,79.2232,145662.0
2025-04-11 12:30:00,79.47,81.21,79.41,80.79,488814.0,79.383,81.1211,79.3231,80.7016,488814.0
2025-04-11 13:00:00,80.86,81.1,79.9,79.97,261341.0,80.7715,81.0112,79.8126,79.8825,261341.0
2025-04-11 13:30:00,79.99,81.93,79.6,81.54,290193.0,79.9025,81.8403,79.5129,81.4508,290193.0
2025-04-11 14:00:00,81.51,81.61,80.6,81.0,140554.0,81.4208,81.5207,80.5118,80.9114,140554.0
2025-04-11 14:30:00,80.96,81.55,80.61,80.78,117351.0,80.8714,81.4608,80.5218,80.6916,117351.0
2025-04-11 15:00:00,80.82,81.86,80.79,81.56,246782.0,80.7316,81.7704,80.7016,81.4707,246782.0
2025-04-11 15:30:00,81.48,81.77,81.15,81.42,383359.0,81.3908,81.6805,81.0612,81.3309,383359.0
2025-04-14 09:30:00,85.06,85.25,82.97,83.46,825808.0,84.9669,85.1567,82.8792,83.3687,825808.0
2025-04-14 10:00:00,83.49,84.58,83.33,84.19,424740.0,83.3986,84.4874,83.2388,84.0979,424740.0
2025-04-14 10:30:00,84.18,84.72,84.06,84.18,326108.0,84.0879,84.6273,83.968,84.0879,326108.0
2025-04-14 11:00:00,84.17,84.35,82.57,82.6,356638.0,84.0779,84.2577,82.4796,82.5096,356638.0
2025-04-14 11:30:00,82.59,82.97,81.36,81.6,537733.0,82.4996,82.8792,81.271,81.5107,537733.0
2025-04-14 12:00:00,81.56,82.17,80.82,81.48,398031.0,81.4707,82.0801,80.7316,81.3908,398031.0
2025-04-14 12:30:00,81.49,82.16,81.18,81.23,207574.0,81.4008,82.0701,81.0912,81.1411,207574.0
2025-04-14 13:00:00,81.2,82.38,81.12,81.89,209043.0,81.1111,82.2898,81.0312,81.8004,209043.0
2025-04-14 13:30:00,81.92,82.63,81.6,82.55,237206.0,81.8303,82.5396,81.5107,82.4597,237206.0
2025-04-14 14:00:00,82.55,83.1,82.54,83.01,404548.0,82.4597,83.0091,82.4497,82.9192,404548.0
2025-04-14 14:30:00,82.99,83.4,82.97,83.1,125660.0,82.8992,83.3087,82.8792,83.0091,125660.0
2025-04-14 15:00:00,83.32,83.86,83.24,83.4,133452.0,83.2288,83.7682,83.1489,83.3087,133452.0
2025-04-14 15:30:00,83.37,83.72,82.36,82.53,435655.0,83.2788,83.6284,82.2699,82.4397,435655.0
2025-04-15 09:30:00,82.92,84.07,82.79,83.65,334299.0,82.8293,83.978,82.6994,83.5585,334299.0
2025-04-15 10:00:00,83.6,84.3,82.41,82.77,383499.0,83.5085,84.2077,82.3198,82.6794,383499.0
2025-04-15 10:30:00,82.79,83.71,82.79,83.23,266248.0,82.6994,83.6184,82.6994,83.1389,266248.0
2025-04-15 11:00:00,83.25,83.81,83.14,83.17,148599.0,83.1589,83.7183,83.049,83.079,148599.0
2025-04-15 11:30:00,83.11,83.65,82.93,83.5,200872.0,83.019,83.5585,82.8392,83.4086,200872.0
2025-04-15 12:00:00,83.49,83.84,83.42,83.65,92581.0,83.3986,83.7482,83.3287,83.5585,92581.0
2025-04-15 12:30:00,83.64,83.76,82.59,82.78,98163.0,83.5485,83.6683,82.4996,82.6894,98163.0
2025-04-15 13:00:00,82.75,83.13,82.28,82.42,135424.0,82.6594,83.039,82.19,82.3298,135424.0
2025-04-15 13:30:00,82.45,82.97,82.37,82.64,89281.0,82.3598,82.8792,82.2799,82.5496,89281.0
2025-04-15 14:00:00,82.64,82.78,82.06,82.36,106183.0,82.5496,82.6894,81.9702,82.2699,106183.0
2025-04-15 14:30:00,82.39,83.0,82.38,82.89,66090.0,82.2998,82.9092,82.2898,82.7993,66090.0
2025-04-15 15:00:00,82.81,83.06,82.56,82.74,152925.0,82.7194,82.9691,82.4696,82.6495,152925.0
2025-04-15 15:30:00,82.76,82.96,82.4,82.71,378501.0,82.6694,82.8692,82.3098,82.6195,378501.0
2025-04-16 09:30:00,79.44,80.28,78.99,79.01,385280.0,79.3531,80.1921,78.9036,78.9235,385280.0
2025-04-16 10:00:00,78.92,79.93,78.82,79.73,168703.0,78.8336,79.8425,78.7337,79.6427,168703.0
2025-04-16 10:30:00,79.76,80.18,79.59,79.85,142267.0,79.6727,80.0923,79.5029,79.7626,142267.0
2025-04-16 11:00:00,79.87,80.76,79.54,80.55,247846.0,79.7826,80.6716,79.453,80.4618,247846.0
2025-04-16 11:30:00,80.57,80.57,79.42,79.48,130048.0,80.4818,80.4818,79.3331,79.393,130048.0
2025-04-16 12:00:00,79.47,79.62,79.18,79.49,116592.0,79.383,79.5329,79.0933,79.403,116592.0
2025-04-16 12:30:00,79.57,79.74,79.16,79.25,64227.0,79.4829,79.6527,79.0734,79.1633,64227.0
2025-04-16 13:00:00,79.19,79.55,78.98,79.5,65367.0,79.1033,79.4629,78.8936,79.413,65367.0
2025-04-16 13:30:00,79.55,79.55,76.89,76.92,486857.0,79.4629,79.4629,76.8059,76.8358,486857.0
2025-04-16 14:00:00,76.9,77.75,76.88,77.43,339020.0,76.8158,77.6649,76.7959,77.3453,339020.0
2025-04-16 14:30:00,77.4,77.4,76.21,76.23,287176.0,77.3153,77.3153,76.1266,76.1466,287176.0
2025-04-16 15:00:00,76.24,76.39,75.4,75.57,309963.0,76.1566,76.3064,75.3175,75.4873,309963.0
2025-04-16 15:30:00,75.6,77.85,75.6,77.77,654981.0,75.5173,77.7648,75.5173,77.6849,654981.0
2025-04-17 09:30:00,78.69,78.77,77.66,78.42,486271.0,78.6039,78.6838,77.575,78.3342,486271.0
2025-04-17 10:00:00,78.39,78.6,77.15,77.19,195193.0,78.3042,78.514,77.0656,77.1055,195193.0
2025-04-17 10:30:00,77.25,77.56,76.7,77.04,244739.0,77.1655,77.4751,76.6161,76.9557,244739.0
2025-04-17 11:00:00,77.04,78.21,76.94,77.33,185416.0,76.9557,78.1244,76.8558,77.2454,185416.0
2025-04-17 11:30:00,77.38,78.05,77.33,77.36,78695.0,77.2953,77.9646,77.2454,77.2753,78695.0
2025-04-17 12:00:00,77.35,78.38,77.18,78.23,292635.0,77.2653,78.2942,77.0955,78.1444,292635.0
2025-04-17 12:30:00,78.2,78.53,77.65,78.33,160854.0,78.1144,78.4441,77.565,78.2443,160854.0
2025-04-17 13:00:00,78.31,78.46,77.61,77.61,67131.0,78.2243,78.3741,77.5251,77.5251,67131.0
2025-04-17 13:30:00,77.6,78.58,77.6,78.3,173555.0,77.5151,78.494,77.5151,78.2143,173555.0
2025-04-17 14:00:00,78.31,78.91,78.23,78.56,160296.0,78.2243,78.8236,78.1444,78.474,160296.0
2025-04-17 14:30:00,78.55,78.83,78.0,78.04,196893.0,78.464,78.7437,77.9146,77.9546,196893.0
2025-04-17 15:00:00,78.0,78.09,77.43,77.61,157281.0,77.9146,78.0045,77.3453,77.5251,157281.0
2025-04-17 15:30:00,77.62,78.06,77.27,77.65,500926.0,77.5351,77.9746,77.1854,77.565,500926.0
2025-04-21 09:30:00,75.57,75.88,74.44,74.44,473948.0,75.4873,75.797,74.3585,74.3585,473948.0
2025-04-21 10:00:00,74.39,74.43,73.65,73.87,258926.0,74.3086,74.3485,73.5694,73.7892,258926.0
2025-04-21 10:30:00,73.83,74.38,73.69,73.89,179717.0,73.7492,74.2986,73.6094,73.8091,179717.0
2025-04-21 11:00:00,73.97,74.04,73.3,73.37,182733.0,73.889,73.959,73.2198,73.2897,182733.0
2025-04-21 11:30:00,73.37,73.45,72.69,72.76,189717.0,73.2897,73.3696,72.6104,72.6804,189717.0
2025-04-21 12:00:00,72.81,73.17,72.81,72.89,97826.0,72.7303,73.0899,72.7303,72.8102,97826.0
2025-04-21 12:30:00,72.92,73.44,72.72,72.75,185417.0,72.8402,73.3596,72.6404,72.6704,185417.0
2025-04-21 13:00:00,72.77,72.91,72.25,72.38,184852.0,72.6904,72.8302,72.1709,72.3008,184852.0
2025-04-21 13:30:00,72.39,72.59,72.0,72.07,107219.0,72.3108,72.5106,71.9212,71.9911,107219.0
2025-04-21 14:00:00,72.05,72.44,71.98,72.44,527262.0,71.9711,72.3607,71.9012,72.3607,527262.0
2025-04-21 14:30:00,72.42,72.65,71.97,72.04,429545.0,72.3407,72.5705,71.8912,71.9612,429545.0
2025-04-21 15:00:00,72.09,72.91,72.09,72.61,269777.0,72.0111,72.8302,72.0111,72.5305,269777.0
2025-04-21 15:30:00,72.65,74.05,72.65,73.8,624459.0,72.5705,73.969,72.5705,73.7192,624459.0
2025-04-22 09:30:00,75.72,76.56,75.31,76.53,577123.0,75.6371,76.4762,75.2276,76.4462,577123.0
2025-04-22 10:00:00,76.56,76.99,76.47,76.76,173316.0,76.4762,76.9057,76.3863,76.676,173316.0
2025-04-22 10:30:00,76.73,77.36,76.49,77.25,129542.0,76.646,77.2753,76.4063,77.1655,129542.0
2025-04-22 11:00:00,77.33,77.63,77.28,77.35,135348.0,77.2454,77.545,77.1954,77.2653,135348.0
2025-04-22 11:30:00,77.36,77.68,76.83,77.58,167818.0,77.2753,77.595,76.7459,77.4951,167818.0
2025-04-22 12:00:00,77.59,78.69,77.59,78.54,254966.0,77.5051,78.6039,77.5051,78.454,254966.0
2025-04-22 12:30:00,78.55,78.63,77.93,78.17,145045.0,78.464,78.5439,77.8447,78.0845,145045.0
2025-04-22 13:00:00,78.15,78.5,76.55,76.67,446380.0,78.0645,78.4141,76.4662,76.5861,446380.0
2025-04-22 13:30:00,76.63,77.03,76.23,76.33,223426.0,76.5461,76.9457,76.1466,76.2465,223426.0
2025-04-22 14:00:00,76.31,77.41,76.28,77.32,124115.0,76.2265,77.3253,76.1965,77.2354,124115.0
2025-04-22 14:30:00,77.38,77.75,77.29,77.66,268606.0,77.2953,77.6649,77.2054,77.575,268606.0
2025-04-22 15:00:00,77.66,77.71,76.68,76.74,489257.0,77.575,77.625,76.5961,76.656,489257.0
2025-04-22 15:30:00,76.71,77.81,76.48,77.59,771152.0,76.626,77.7248,76.3963,77.5051,771152.0
2025-04-23 09:30:00,82.4,83.85,82.14,83.38,1010867.0,82.3098,83.7582,82.0501,83.2887,1010867.0
2025-04-23 10:00:00,83.43,83.97,82.63,83.71,324864.0,83.3387,83.8781,82.5396,83.6184,324864.0
2025-04-23 10:30:00,83.61,84.21,83.28,83.33,200368.0,83.5185,84.1178,83.1889,83.2388,200368.0
2025-04-23 11:00:00,83.36,83.63,81.84,82.08,413381.0,83.2688,83.5385,81.7504,81.9902,413381.0
2025-04-23 11:30:00,82.09,82.43,81.14,81.79,287915.0,82.0002,82.3398,81.0512,81.7005,287915.0
2025-04-23 12:00:00,81.78,81.83,80.72,81.46,179513.0,81.6905,81.7404,80.6317,81.3709,179513.0
2025-04-23 12:30:00,81.47,82.28,81.33,82.14,168689.0,81.3808,82.19,81.241,82.0501,168689.0
2025-04-23 13:00:00,82.14,82.55,81.45,82.18,106117.0,82.0501,82.4597,81.3609,82.0901,106117.0
2025-04-23 13:30:00,82.26,82.43,81.58,82.2,85562.0,82.17,82.3398,81.4907,82.11,85562.0
2025-04-23 14:00:00,82.17,82.47,81.69,81.76,87908.0,82.0801,82.3797,81.6006,81.6705,87908.0
2025-04-23 14:30:00,81.84,82.12,81.57,81.75,103339.0,81.7504,82.0301,81.4807,81.6605,103339.0
2025-04-23 15:00:00,81.74,81.93,80.77,80.93,145088.0,81.6505,81.8403,80.6816,80.8414,145088.0
2025-04-23 15:30:00,80.93,81.64,80.56,81.05,605538.0,80.8414,81.5507,80.4718,80.9613,605538.0
2025-04-24 09:30:00,81.81,83.42,81.6,83.37,699887.0,81.7205,83.3287,81.5107,83.2788,699887.0
2025-04-24 10:00:00,83.33,84.11,83.3,84.09,326907.0,83.2388,84.018,83.2088,83.998,326907.0
2025-04-24 10:30:00,84.09,84.43,83.65,84.11,290166.0,83.998,84.3376,83.5585,84.018,290166.0
2025-04-24 11:00:00,84.09,84.69,83.96,84.28,231058.0,83.998,84.5973,83.8681,84.1878,231058.0
2025-04-24 11:30:00,84.11,84.72,83.95,84.25,199458.0,84.018,84.6273,83.8581,84.1578,199458.0
2025-04-24 12:00:00,84.31,84.99,84.1,84.81,254333.0,84.2177,84.897,84.008,84.7172,254333.0
2025-04-24 12:30:00,84.79,85.27,84.77,85.16,150459.0,84.6972,85.1767,84.6772,85.0668,150459.0
2025-04-24 13:00:00,85.14,85.15,84.65,85.06,128107.0,85.0468,85.0568,84.5574,84.9669,128107.0
2025-04-24 13:30:00,85.07,85.23,84.79,85.16,114873.0,84.9769,85.1367,84.6972,85.0668,114873.0
2025-04-24 14:00:00,85.16,85.4,85.14,85.35,225757.0,85.0668,85.3065,85.0468,85.2566,225757.0
2025-04-24 14:30:00,85.33,85.69,85.32,85.43,158108.0,85.2366,85.5962,85.2266,85.3365,158108.0
2025-04-24 15:00:00,85.41,85.42,84.78,84.97,379964.0,85.3165,85.3265,84.6872,84.877,379964.0
2025-04-24 15:30:00,84.95,85.8,84.95,85.65,360896.0,84.857,85.7061,84.857,85.5563,360896.0
2025-04-25 09:30:00,85.52,86.07,84.94,85.15,363252.0,85.4264,85.9758,84.847,85.0568,363252.0
2025-04-25 10:00:00,85.23,86.44,85.0,85.26,303080.0,85.1367,86.3454,84.907,85.1667,303080.0
2025-04-25 10:30:00,85.29,86.07,84.95,85.82,130650.0,85.1967,85.9758,84.857,85.7261,130650.0
2025-04-25 11:00:00,85.85,86.34,85.61,85.97,158992.0,85.756,86.2455,85.5163,85.8759,158992.0
2025-04-25 11:30:00,85.97,86.17,85.62,86.12,78205.0,85.8759,86.0757,85.5263,86.0258,78205.0
2025-04-25 12:00:00,86.1,86.66,85.99,86.61,101825.0,86.0058,86.5652,85.8959,86.5152,101825.0
2025-04-25 12:30:00,86.61,87.01,86.53,87.0,248049.0,86.5152,86.9148,86.4353,86.9048,248049.0
2025-04-25 13:00:00,87.0,87.77,86.89,87.71,189250.0,86.9048,87.6739,86.7949,87.614,189250.0
2025-04-25 13:30:00,87.7,87.7,86.17,86.65,292108.0,87.604,87.604,86.0757,86.5552,292108.0
2025-04-25 14:00:00,86.65,87.28,86.54,87.16,144375.0,86.5552,87.1845,86.4453,87.0646,144375.0
2025-04-25 14:30:00,87.18,87.52,87.1,87.3,122535.0,87.0846,87.4242,87.0047,87.2045,122535.0
2025-04-25 15:00:00,87.27,87.51,87.12,87.15,239991.0,87.1745,87.4142,87.0247,87.0546,239991.0
2025-04-25 15:30:00,87.13,87.68,86.83,87.55,350135.0,87.0346,87.584,86.735,87.4542,350135.0
2025-04-28 09:30:00,87.72,88.4,86.89,86.97,630480.0,87.624,88.3033,86.7949,86.8748,630480.0
2025-04-28 10:00:00,87.02,87.62,86.69,87.14,176082.0,86.9248,87.5241,86.5951,87.0446,176082.0
2025-04-28 10:30:00,87.15,87.64,86.82,87.06,103519.0,87.0546,87.5441,86.725,86.9647,103519.0
2025-04-28 11:00:00,87.05,87.27,85.6,85.66,264624.0,86.9547,87.1745,85.5063,85.5663,264624.0
2025-04-28 11:30:00,85.65,86.26,85.64,85.92,68089.0,85.5563,86.1656,85.5463,85.826,68089.0
2025-04-28 12:00:00,85.89,85.95,85.23,85.33,119283.0,85.796,85.8559,85.1367,85.2366,119283.0
2025-04-28 12:30:00,85.34,85.99,85.33,85.63,85713.0,85.2466,85.8959,85.2366,85.5363,85713.0
2025-04-28 13:00:00,85.68,85.77,85.14,85.28,42943.0,85.5862,85.6761,85.0468,85.1867,42943.0
2025-04-28 13:30:00,85.23,86.2,85.18,86.14,67562.0,85.1367,86.1057,85.0868,86.0457,67562.0
2025-04-28 14:00:00,86.15,86.54,86.05,86.39,51632.0,86.0557,86.4453,85.9558,86.2955,51632.0
2025-04-28 14:30:00,86.45,86.74,86.29,86.66,68836.0,86.3554,86.6451,86.1956,86.5652,68836.0
2025-04-28 15:00:00,86.66,87.41,86.62,87.37,86703.0,86.5652,87.3143,86.5252,87.2744,86703.0
2025-04-28 15:30:00,87.34,87.99,87.25,87.55,190737.0,87.2444,87.8937,87.1545,87.4542,190737.0
2025-04-29 09:30:00,86.62,87.68,86.48,87.29,246106.0,86.5252,87.584,86.3854,87.1945,246106.0
2025-04-29 10:00:00,87.2,88.17,87.03,87.26,268649.0,87.1046,88.0735,86.9348,87.1645,268649.0
2025-04-29 10:30:00,87.32,88.24,87.29,88.13,109625.0,87.2244,88.1434,87.1945,88.0336,109625.0
2025-04-29 11:00:00,88.19,88.3,87.41,87.77,150570.0,88.0935,88.2034,87.3143,87.6739,150570.0
2025-04-29 11:30:00,87.77,88.0,87.29,87.63,83501.0,87.6739,87.9037,87.1945,87.5341,83501.0
2025-04-29 12:00:00,87.73,88.23,87.63,87.88,74920.0,87.634,88.1334,87.5341,87.7838,74920.0
2025-04-29 12:30:00,87.88,88.05,87.05,87.26,98951.0,87.7838,87.9536,86.9547,87.1645,98951.0
2025-04-29 13:00:00,87.3,87.97,87.17,87.85,81223.0,87.2045,87.8737,87.0746,87.7539,81223.0
2025-04-29 13:30:00,87.9,88.78,87.79,88.64,179495.0,87.8038,88.6828,87.6939,88.543,179495.0
2025-04-29 14:00:00,88.73,88.95,88.54,88.85,123456.0,88.6329,88.8527,88.4431,88.7528,123456.0
2025-04-29 14:30:00,88.83,88.95,88.56,88.58,85971.0,88.7328,88.8527,88.4631,88.4831,85971.0
2025-04-29 15:00:00,88.58,88.9,88.48,88.61,154687.0,88.4831,88.8027,88.3832,88.513,154687.0
2025-04-29 15:30:00,88.64,88.92,88.35,88.59,151929.0,88.543,88.8227,88.2533,88.493,151929.0
2025-04-30 09:30:00,85.52,85.53,83.74,83.9,540865.0,85.4264,85.4364,83.6484,83.8082,540865.0
2025-04-30 10:00:00,83.87,85.64,83.77,85.6,216526.0,83.7782,85.5463,83.6783,85.5063,216526.0
2025-04-30 10:30:00,85.57,86.0,85.29,85.73,173852.0,85.4764,85.9059,85.1967,85.6362,173852.0
2025-04-30 11:00:00,85.76,86.73,85.76,86.5,130284.0,85.6661,86.6351,85.6661,86.4053,130284.0
2025-04-30 11:30:00,86.49,86.89,86.39,86.74,80800.0,86.3953,86.7949,86.2955,86.6451,80800.0
2025-04-30 12:00:00,86.87,87.04,86.14,86.28,78026.0,86.7749,86.9447,86.0457,86.1856,78026.0
2025-04-30 12:30:00,86.22,86.77,86.01,86.73,81794.0,86.1256,86.675,85.9159,86.6351,81794.0
2025-04-30 13:00:00,86.73,86.94,85.82,86.9,87672.0,86.6351,86.8449,85.7261,86.8049,87672.0
2025-04-30 13:30:00,86.86,87.37,86.84,87.1,90197.0,86.7649,87.2744,86.745,87.0047,90197.0
2025-04-30 14:00:00,87.1,88.02,86.91,87.26,166231.0,87.0047,87.9237,86.8149,87.1645,166231.0
2025-04-30 14:30:00,87.23,87.55,86.86,87.06,100276.0,87.1345,87.4542,86.7649,86.9647,100276.0
2025-04-30 15:00:00,87.1,87.5,87.04,87.15,54047.0,87.0047,87.4042,86.9447,87.0546,54047.0
2025-04-30 15:30:00,87.13,89.24,87.05,88.6,468934.0,87.0346,89.1423,86.9547,88.503,468934.0
2025-05-01 09:30:00,91.53,91.74,90.62,90.62,436344.0,91.4298,91.6396,90.5208,90.5208,436344.0
2025-05-01 10:00:00,90.85,91.87,90.63,91.85,262426.0,90.7506,91.7695,90.5308,91.7495,262426.0
2025-05-01 10:30:00,91.83,92.49,91.62,92.49,425935.0,91.7295,92.3888,91.5197,92.3888,425935.0
2025-05-01 11:00:00,92.48,93.03,92.31,92.51,4345539.0,92.3788,92.9282,92.209,92.4088,4345539.0
2025-05-01 11:30:00,92.55,92.59,91.27,91.48,214812.0,92.4487,92.4887,91.1701,91.3799,214812.0
2025-05-01 12:00:00,91.48,91.82,91.03,91.58,135122.0,91.3799,91.7195,90.9304,91.4798,135122.0
2025-05-01 12:30:00,91.44,91.77,91.15,91.32,71211.0,91.3399,91.6696,91.0502,91.2201,71211.0
2025-05-01 13:00:00,91.33,92.1,91.3,91.84,116148.0,91.23,91.9992,91.2001,91.7395,116148.0
2025-05-01 13:30:00,91.84,91.95,91.33,91.71,65003.0,91.7395,91.8494,91.23,91.6096,65003.0
2025-05-01 14:00:00,91.66,92.24,91.63,92.0,92968.0,91.5597,92.1391,91.5297,91.8993,92968.0
2025-05-01 14:30:00,91.99,92.27,91.91,91.91,57545.0,91.8893,92.169,91.8094,91.8094,57545.0
2025-05-01 15:00:00,91.93,92.03,91.58,91.99,100019.0,91.8294,91.9293,91.4798,91.8893,100019.0
2025-05-01 15:30:00,92.03,92.04,90.56,90.73,263713.0,91.9293,91.9393,90.4609,90.6307,263713.0
2025-05-02 09:30:00,92.69,93.01,92.07,92.53,468608.0,92.5886,92.9082,91.9692,92.4287,468608.0
2025-05-02 10:00:00,92.52,93.49,92.44,93.47,243714.0,92.4187,93.3877,92.3388,93.3677,243714.0
2025-05-02 10:30:00,93.43,93.43,92.99,93.35,84367.0,93.3278,93.3278,92.8882,93.2478,84367.0
2025-05-02 11:00:00,93.37,93.62,93.1,93.15,97580.0,93.2678,93.5175,92.9981,93.0481,97580.0
2025-05-02 11:30:00,93.14,93.7,93.02,93.62,66886.0,93.0381,93.5975,92.9182,93.5175,66886.0
2025-05-02 12:00:00,93.64,94.2,93.62,93.88,232228.0,93.5375,94.0969,93.5175,93.7773,232228.0
2025-05-02 12:30:00,93.89,94.25,93.89,94.01,117691.0,93.7872,94.1469,93.7872,93.9071,117691.0
2025-05-02 13:00:00,94.03,94.14,93.62,93.74,110259.0,93.9271,94.037,93.5175,93.6374,110259.0
2025-05-02 13:30:00,93.78,93.99,93.66,93.84,59399.0,93.6774,93.8871,93.5575,93.7373,59399.0
2025-05-02 14:00:00,93.92,94.19,93.92,94.09,66667.0,93.8172,94.0869,93.8172,93.987,66667.0
2025-05-02 14:30:00,94.14,94.34,93.66,93.85,85585.0,94.037,94.2368,93.5575,93.7473,85585.0
2025-05-02 15:00:00,93.83,93.96,93.49,93.85,96904.0,93.7273,93.8572,93.3877,93.7473,96904.0
2025-05-02 15:30:00,93.84,93.85,93.23,93.54,307849.0,93.7373,93.7473,93.128,93.4376,307849.0
2025-05-05 09:30:00,91.93,92.5,91.72,92.36,390354.0,91.8294,92.3988,91.6196,92.2589,390354.0
2025-05-05 10:00:00,92.41,92.85,92.13,92.43,179077.0,92.3089,92.7484,92.0292,92.3288,179077.0
2025-05-05 10:30:00,92.41,92.9,91.97,92.81,124318.0,92.3089,92.7983,91.8693,92.7084,124318.0
2025-05-05 11:00:00,92.8,92.99,92.63,92.75,97831.0,92.6984,92.8882,92.5286,92.6485,97831.0
2025-05-05 11:30:00,92.78,92.84,92.47,92.8,58948.0,92.6785,92.7384,92.3688,92.6984,58948.0
2025-05-05 12:00:00,92.81,93.15,92.76,93.07,78297.0,92.7084,93.0481,92.6585,92.9681,78297.0
2025-05-05 12:30:00,93.08,93.2,92.91,93.1,33494.0,92.9781,93.098,92.8083,92.9981,33494.0
2025-05-05 13:00:00,93.09,93.11,92.85,93.07,35399.0,92.9881,93.0081,92.7484,92.9681,35399.0
2025-05-05 13:30:00,93.08,93.28,93.06,93.18,46089.0,92.9781,93.1779,92.9582,93.078,46089.0
2025-05-05 14:00:00,93.19,93.44,93.15,93.35,63054.0,93.088,93.3377,93.0481,93.2478,63054.0
2025-05-05 14:30:00,93.36,93.62,93.25,93.27,83402.0,93.2578,93.5175,93.1479,93.1679,83402.0
2025-05-05 15:00:00,93.25,93.26,92.84,92.9,59960.0,93.1479,93.1579,92.7384,92.7983,59960.0
2025-05-05 15:30:00,92.89,93.13,92.28,92.44,129716.0,92.7883,93.0281,92.179,92.3388,129716.0
2025-05-06 09:30:00,89.98,90.6,89.56,89.65,291908.0,89.8815,90.5008,89.462,89.5519,291908.0
2025-05-06 10:00:00,89.66,91.02,89.47,90.94,380451.0,89.5619,90.9204,89.3721,90.8405,380451.0
2025-05-06 10:30:00,90.95,91.28,90.78,90.94,94941.0,90.8505,91.1801,90.6807,90.8405,94941.0
2025-05-06 11:00:00,91.01,91.35,90.84,91.31,63086.0,90.9104,91.25,90.7406,91.2101,63086.0
2025-05-06 11:30:00,91.34,91.42,90.82,90.85,51238.0,91.24,91.32,90.7206,90.7506,51238.0
2025-05-06 12:00:00,90.93,92.08,90.78,90.98,125283.0,90.8305,91.9792,90.6807,90.8804,125283.0
2025-05-06 12:30:00,90.97,91.29,90.58,90.61,41750.0,90.8704,91.1901,90.4809,90.5108,41750.0
2025-05-06 13:00:00,90.62,91.11,90.6,90.76,72780.0,90.5208,91.0103,90.5008,90.6607,72780.0
2025-05-06 13:30:00,90.78,90.99,90.38,90.43,47545.0,90.6807,90.8904,90.2811,90.331,47545.0
2025-05-06 14:00:00,90.47,91.23,90.47,91.18,78583.0,90.371,91.1302,90.371,91.0802,78583.0
2025-05-06 14:30:00,91.19,91.41,91.0,91.41,30216.0,91.0902,91.31,90.9004,91.31,30216.0
2025-05-06 15:00:00,91.39,91.45,91.08,91.37,45258.0,91.29,91.3499,90.9803,91.27,45258.0
2025-05-06 15:30:00,91.39,91.59,90.67,90.72,421321.0,91.29,91.4898,90.5708,90.6207,421321.0
2025-05-07 09:30:00,90.93,91.36,90.59,91.27,187561.0,90.8305,91.26,90.4909,91.1701,187561.0
2025-05-07 10:00:00,91.26,91.65,91.1,91.6,72324.0,91.1601,91.5497,91.0003,91.4998,72324.0
2025-05-07 10:30:00,91.62,91.65,90.33,90.51,112840.0,91.5197,91.5497,90.2311,90.4109,112840.0
2025-05-07 11:00:00,90.38,90.45,89.97,90.14,82430.0,90.2811,90.351,89.8715,90.0414,82430.0
2025-05-07 11:30:00,90.06,90.55,89.95,90.46,117092.0,89.9614,90.4509,89.8516,90.361,117092.0
2025-05-07 12:00:00,90.46,90.56,90.14,90.15,61474.0,90.361,90.4609,90.0414,90.0513,61474.0
2025-05-07 12:30:00,90.18,90.96,90.1,90.92,42896.0,90.0813,90.8605,90.0014,90.8205,42896.0
2025-05-07 13:00:00,90.88,91.17,90.79,90.97,47124.0,90.7805,91.0702,90.6906,90.8704,47124.0
2025-05-07 13:30:00,90.95,91.01,90.09,90.29,103147.0,90.8505,90.9104,89.9914,90.1912,103147.0
2025-05-07 14:00:00,90.19,90.64,88.93,89.77,267628.0,90.0913,90.5408,88.8327,89.6718,267628.0
2025-05-07 14:30:00,89.74,90.93,89.54,90.82,208711.0,89.6418,90.8305,89.442,90.7206,208711.0
2025-05-07 15:00:00,90.82,90.85,89.75,89.8,207171.0,90.7206,90.7506,89.6518,89.7017,207171.0
2025-05-07 15:30:00,89.81,92.31,89.74,91.41,495011.0,89.7117,92.209,89.6418,91.31,495011.0
2025-05-08 09:30:00,93.34,93.44,92.42,92.7,355182.0,93.2378,93.3377,92.3189,92.5986,355182.0
2025-05-08 10:00:00,92.64,93.0,92.12,92.72,116714.0,92.5386,92.8982,92.0192,92.6185,116714.0
2025-05-08 10:30:00,92.72,92.94,91.73,92.06,108391.0,92.6185,92.8383,91.6296,91.9593,108391.0
2025-05-08 11:00:00,92.0,93.71,91.88,93.39,277111.0,91.8993,93.6074,91.7794,93.2878,277111.0
2025-05-08 11:30:00,93.42,94.73,93.21,94.3,430255.0,93.3178,94.6263,93.108,94.1968,430255.0
2025-05-08 12:00:00,94.35,94.82,94.32,94.45,254523.0,94.2467,94.7162,94.2168,94.3466,254523.0
2025-05-08 12:30:00,94.44,94.92,94.39,94.85,154607.0,94.3366,94.8161,94.2867,94.7462,154607.0
2025-05-08 13:00:00,94.88,94.9,94.45,94.58,97426.0,94.7762,94.7961,94.3466,94.4765,97426.0
2025-05-08 13:30:00,94.59,94.63,94.1,94.15,122113.0,94.4865,94.5264,93.997,94.047,122113.0
2025-05-08 14:00:00,94.12,94.47,93.98,94.29,77722.0,94.017,94.3666,93.8771,94.1868,77722.0
2025-05-08 14:30:00,94.29,94.75,94.29,94.47,148200.0,94.1868,94.6463,94.1868,94.3666,148200.0
2025-05-08 15:00:00,94.46,94.86,94.27,94.76,91646.0,94.3566,94.7562,94.1668,94.6563,91646.0
2025-05-08 15:30:00,94.76,94.79,93.14,93.25,176012.0,94.6563,94.6863,93.0381,93.1479,176012.0
2025-05-09 09:30:00,93.96,94.45,93.79,94.23,166292.0,93.8572,94.3466,93.6874,94.1269,166292.0
2025-05-09 10:00:00,94.17,94.4,92.93,93.11,98336.0,94.0669,94.2967,92.8283,93.0081,98336.0
2025-05-09 10:30:00,93.1,93.26,92.44,93.15,152449.0,92.9981,93.1579,92.3388,93.0481,152449.0
2025-05-09 11:00:00,93.17,93.5,92.92,93.13,94018.0,93.068,93.3977,92.8183,93.0281,94018.0
2025-05-09 11:30:00,92.9,93.46,92.84,93.46,69341.0,92.7983,93.3577,92.7384,93.3577,69341.0
2025-05-09 12:00:00,93.47,93.47,92.6,92.88,99004.0,93.3677,93.3677,92.4987,92.7784,99004.0
2025-05-09 12:30:00,92.78,93.09,92.63,92.72,21946.0,92.6785,92.9881,92.5286,92.6185,21946.0
2025-05-09 13:00:00,92.68,93.02,92.46,92.9,108385.0,92.5786,92.9182,92.3588,92.7983,108385.0
2025-05-09 13:30:00,92.85,93.34,92.7,93.25,57470.0,92.7484,93.2378,92.5986,93.1479,57470.0
2025-05-09 14:00:00,93.31,93.32,92.9,92.98,34581.0,93.2079,93.2179,92.7983,92.8782,34581.0
2025-05-09 14:30:00,93.15,93.28,93.0,93.17,44636.0,93.0481,93.1779,92.8982,93.068,44636.0
2025-05-09 15:00:00,93.15,93.57,93.15,93.32,171912.0,93.0481,93.4676,93.0481,93.2179,171912.0
2025-05-09 15:30:00,93.26,93.41,93.05,93.11,466798.0,93.1579,93.3078,92.9482,93.0081,466798.0
2025-05-12 09:30:00,100.33,100.36,98.75,99.1,678460.0,100.2202,100.2502,98.6419,98.9915,678460.0
2025-05-12 10:00:00,99.16,99.69,98.54,98.71,274823.0,99.0515,99.5809,98.4322,98.602,274823.0
2025-05-12 10:30:00,98.67,99.36,98.23,98.98,199880.0,98.562,99.2513,98.1225,98.8717,199880.0
2025-05-12 11:00:00,98.96,99.23,98.83,99.1,131228.0,98.8517,99.1214,98.7218,98.9915,131228.0
2025-05-12 11:30:00,99.1,99.29,98.87,98.92,92479.0,98.9915,99.1813,98.7618,98.8117,92479.0
2025-05-12 12:00:00,98.92,99.59,98.86,99.43,162725.0,98.8117,99.481,98.7518,99.3212,162725.0
2025-05-12 12:30:00,99.45,100.01,99.43,99.97,126886.0,99.3412,99.9006,99.3212,99.8606,126886.0
2025-05-12 13:00:00,99.98,100.47,99.93,100.18,162254.0,99.8706,100.36,99.8206,100.0704,162254.0
2025-05-12 13:30:00,100.19,100.42,100.1,100.28,61792.0,100.0804,100.3101,99.9905,100.1703,61792.0
2025-05-12 14:00:00,100.25,100.45,100.13,100.39,81332.0,100.1403,100.3401,100.0204,100.2801,81332.0
2025-05-12 14:30:00,100.41,100.55,100.12,100.13,66057.0,100.3001,100.44,100.0104,100.0204,66057.0
2025-05-12 15:00:00,100.11,100.39,99.94,100.0,79085.0,100.0004,100.2801,99.8306,99.8906,79085.0
2025-05-12 15:30:00,99.97,100.69,99.8,100.65,679135.0,99.8606,100.5798,99.6908,100.5398,679135.0
2025-05-13 09:30:00,101.18,102.4,100.89,102.32,472948.0,101.0693,102.2879,100.7796,102.208,472948.0
2025-05-13 10:00:00,102.33,103.44,102.25,103.14,313784.0,102.218,103.3268,102.1381,103.0271,313784.0
2025-05-13 10:30:00,103.16,103.63,102.95,103.52,257259.0,103.0471,103.5166,102.8373,103.4067,257259.0
2025-05-13 11:00:00,103.53,103.92,103.34,103.78,223684.0,103.4167,103.8063,103.2269,103.6664,223684.0
2025-05-13 11:30:00,103.78,104.02,103.72,103.84,122377.0,103.6664,103.9062,103.6065,103.7264,122377.0
2025-05-13 12:00:00,103.83,104.07,103.55,103.99,124739.0,103.7164,103.9561,103.4367,103.8762,124739.0
2025-05-13 12:30:00,104.0,104.36,103.84,104.19,173428.0,103.8862,104.2458,103.7264,104.076,173428.0
2025-05-13 13:00:00,104.19,104.26,104.01,104.14,76785.0,104.076,104.1459,103.8962,104.026,76785.0
2025-05-13 13:30:00,104.17,104.42,103.93,103.93,125266.0,104.056,104.3057,103.8163,103.8163,125266.0
2025-05-13 14:00:00,103.94,104.11,103.74,104.0,77948.0,103.8262,103.9961,103.6265,103.8862,77948.0
2025-05-13 14:30:00,104.03,104.28,103.79,104.25,89624.0,103.9162,104.1659,103.6764,104.1359,89624.0
2025-05-13 15:00:00,104.23,104.37,104.11,104.19,396162.0,104.1159,104.2558,103.9961,104.076,396162.0
2025-05-13 15:30:00,104.19,104.37,103.58,103.7,420340.0,104.076,104.2558,103.4666,103.5865,420340.0
2025-05-14 09:30:00,104.15,105.04,103.76,104.31,385460.0,104.036,104.925,103.6464,104.1958,385460.0
2025-05-14 10:00:00,104.36,104.6,104.0,104.41,160554.0,104.2458,104.4855,103.8862,104.2957,160554.0
2025-05-14 10:30:00,104.43,104.67,104.16,104.58,119881.0,104.3157,104.5555,104.046,104.4655,119881.0
2025-05-14 11:00:00,104.58,104.82,103.91,104.73,204986.0,104.4655,104.7053,103.7963,104.6154,204986.0
2025-05-14 11:30:00,104.73,104.88,104.6,104.75,127409.0,104.6154,104.7652,104.4855,104.6354,127409.0
2025-05-14 12:00:00,104.73,104.95,104.66,104.84,104546.0,104.6154,104.8351,104.5455,104.7253,104546.0
2025-05-14 12:30:00,104.87,105.15,104.57,104.66,93497.0,104.7552,105.0349,104.4556,104.5455,93497.0
2025-05-14 13:00:00,104.68,104.68,103.85,104.13,145865.0,104.5654,104.5654,103.7363,104.016,145865.0
2025-05-14 13:30:00,104.16,104.68,104.14,104.64,87968.0,104.046,104.5654,104.026,104.5255,87968.0
2025-05-14 14:00:00,104.65,104.73,104.36,104.43,91936.0,104.5355,104.6154,104.2458,104.3157,91936.0
2025-05-14 14:30:00,104.47,104.97,104.47,104.66,142843.0,104.3557,104.8551,104.3557,104.5455,142843.0
2025-05-14 15:00:00,104.67,104.78,104.35,104.53,185528.0,104.5555,104.6653,104.2358,104.4156,185528.0
2025-05-14 15:30:00,104.53,105.02,104.31,104.94,391988.0,104.4156,104.9051,104.1958,104.8252,391988.0
2025-05-15 09:30:00,104.03,104.39,103.54,104.02,246676.0,103.9162,104.2758,103.4267,103.9062,246676.0
2025-05-15 10:00:00,104.03,104.45,103.76,103.9,151016.0,103.9162,104.3357,103.6464,103.7863,151016.0
2025-05-15 10:30:00,103.9,104.33,103.6,104.3,139313.0,103.7863,104.2158,103.4866,104.1859,139313.0
2025-05-15 11:00:00,104.35,105.19,104.27,105.02,184917.0,104.2358,105.0749,104.1559,104.9051,184917.0
2025-05-15 11:30:00,105.03,105.41,104.86,105.26,79457.0,104.9151,105.2946,104.7452,105.1448,79457.0
2025-05-15 12:00:00,105.3,105.59,105.16,105.41,90700.0,105.1848,105.4744,105.0449,105.2946,90700.0
2025-05-15 12:30:00,105.38,105.87,105.26,105.86,105312.0,105.2647,105.7541,105.1448,105.7441,105312.0
2025-05-15 13:00:00,105.87,106.21,105.81,106.14,87105.0,105.7541,106.0938,105.6942,106.0238,87105.0
2025-05-15 13:30:00,106.13,106.14,105.65,105.71,93994.0,106.0139,106.0238,105.5344,105.5943,93994.0
2025-05-15 14:00:00,105.68,105.69,104.76,105.06,155568.0,105.5643,105.5743,104.6454,104.945,155568.0
2025-05-15 14:30:00,105.04,105.37,104.87,104.9,66128.0,104.925,105.2547,104.7552,104.7852,66128.0
2025-05-15 15:00:00,104.87,105.2,104.04,104.21,105141.0,104.7552,105.0849,103.9261,104.096,105141.0
2025-05-15 15:30:00,104.19,105.18,104.19,105.16,394891.0,104.076,105.0649,104.076,105.0449,394891.0
2025-05-16 09:30:00,105.7,105.72,104.94,105.33,256633.0,105.5843,105.6043,104.8252,105.2147,256633.0
2025-05-16 10:00:00,105.21,105.57,104.96,105.17,153711.0,105.0949,105.4545,104.8451,105.0549,153711.0
2025-05-16 10:30:00,105.14,105.14,104.26,104.9,204759.0,105.0249,105.0249,104.1459,104.7852,204759.0
2025-05-16 11:00:00,104.94,105.08,104.77,105.0,61071.0,104.8252,104.965,104.6553,104.8851,61071.0
2025-05-16 11:30:00,105.01,105.42,105.01,105.14,83572.0,104.8951,105.3046,104.8951,105.0249,83572.0
2025-05-16 12:00:00,105.08,105.5,105.07,105.38,39957.0,104.965,105.3845,104.955,105.2647,39957.0
2025-05-16 12:30:00,105.39,105.47,105.18,105.31,67726.0,105.2747,105.3546,105.0649,105.1947,67726.0
2025-05-16 13:00:00,105.27,105.63,105.21,105.59,60549.0,105.1548,105.5144,105.0949,105.4744,60549.0
2025-05-16 13:30:00,105.6,105.75,105.35,105.45,59165.0,105.4844,105.6343,105.2347,105.3346,59165.0
2025-05-16 14:00:00,105.42,105.67,105.37,105.59,63358.0,105.3046,105.5544,105.2547,105.4744,63358.0
2025-05-16 14:30:00,105.6,105.92,105.59,105.75,51376.0,105.4844,105.8041,105.4744,105.6343,51376.0
2025-05-16 15:00:00,105.74,106.04,105.74,105.92,69925.0,105.6243,105.924,105.6243,105.8041,69925.0
2025-05-16 15:30:00,105.94,106.11,105.62,106.08,450355.0,105.8241,105.9939,105.5044,105.9639,450355.0
2025-05-19 09:30:00,103.08,104.73,103.05,104.58,676724.0,102.9672,104.6154,102.9372,104.4655,676724.0
2025-05-19 10:00:00,104.55,105.58,104.49,105.05,424968.0,104.4356,105.4645,104.3756,104.935,424968.0
2025-05-19 10:30:00,105.02,105.33,104.8,104.92,116921.0,104.9051,105.2147,104.6853,104.8052,116921.0
2025-05-19 11:00:00,104.96,105.34,104.81,105.05,54763.0,104.8451,105.2247,104.6953,104.935,54763.0
2025-05-19 11:30:00,105.05,105.74,105.05,105.28,84933.0,104.935,105.6243,104.935,105.1648,84933.0
2025-05-19 12:00:00,105.36,105.76,105.29,105.7,78491.0,105.2447,105.6443,105.1748,105.5843,78491.0
2025-05-19 12:30:00,105.71,106.01,105.45,105.99,110419.0,105.5943,105.894,105.3346,105.874,110419.0
2025-05-19 13:00:00,105.97,106.42,105.93,106.21,143393.0,105.854,106.3035,105.8141,106.0938,143393.0
2025-05-19 13:30:00,106.21,106.41,105.94,105.98,111528.0,106.0938,106.2935,105.8241,105.864,111528.0
2025-05-19 14:00:00,105.96,106.03,105.5,105.6,87671.0,105.844,105.914,105.3845,105.4844,87671.0
2025-05-19 14:30:00,105.6,105.99,105.56,105.96,75130.0,105.4844,105.874,105.4445,105.844,75130.0
2025-05-19 15:00:00,105.96,106.03,105.43,105.59,85615.0,105.844,105.914,105.3146,105.4744,85615.0
2025-05-19 15:30:00,105.59,106.31,105.58,106.22,238696.0,105.4744,106.1937,105.4645,106.1038,238696.0
2025-05-20 09:30:00,105.16,105.39,104.59,104.98,242357.0,105.0449,105.2747,104.4755,104.8651,242357.0
2025-05-20 10:00:00,104.98,105.29,104.67,104.96,143847.0,104.8651,105.1748,104.5555,104.8451,143847.0
2025-05-20 10:30:00,104.97,105.53,104.87,105.09,138893.0,104.8551,105.4145,104.7552,104.975,138893.0
2025-05-20 11:00:00,105.06,105.34,104.92,105.26,91204.0,104.945,105.2247,104.8052,105.1448,91204.0
2025-05-20 11:30:00,105.26,105.46,104.95,105.36,139830.0,105.1448,105.3446,104.8351,105.2447,139830.0
2025-05-20 12:00:00,105.36,105.43,105.07,105.35,56837.0,105.2447,105.3146,104.955,105.2347,56837.0
2025-05-20 12:30:00,105.31,105.73,105.31,105.62,86925.0,105.1947,105.6143,105.1947,105.5044,86925.0
2025-05-20 13:00:00,105.57,105.74,105.46,105.56,36639.0,105.4545,105.6243,105.3446,105.4445,36639.0
2025-05-20 13:30:00,105.55,105.56,105.11,105.34,38838.0,105.4345,105.4445,104.995,105.2247,38838.0
2025-05-20 14:00:00,105.32,105.42,104.46,104.55,121208.0,105.2047,105.3046,104.3457,104.4356,121208.0
2025-05-20 14:30:00,104.51,104.88,104.46,104.51,110948.0,104.3956,104.7652,104.3457,104.3956,110948.0
2025-05-20 15:00:00,104.5,104.87,104.01,104.76,172622.0,104.3856,104.7552,103.8962,104.6454,172622.0
2025-05-20 15:30:00,104.8,105.51,104.8,105.46,236134.0,104.6853,105.3945,104.6853,105.3446,236134.0
2025-05-21 09:30:00,103.83,105.07,103.83,104.75,204183.0,103.7164,104.955,103.7164,104.6354,204183.0
2025-05-21 10:00:00,104.84,105.4,104.71,104.92,151324.0,104.7253,105.2847,104.5954,104.8052,151324.0
2025-05-21 10:30:00,104.92,105.59,104.77,105.58,108703.0,104.8052,105.4744,104.6553,105.4645,108703.0
2025-05-21 11:00:00,105.58,106.34,105.49,106.21,172593.0,105.4645,106.2236,105.3746,106.0938,172593.0
2025-05-21 11:30:00,106.19,106.32,105.98,106.16,132331.0,106.0738,106.2036,105.864,106.0438,132331.0
2025-05-21 12:00:00,106.23,106.47,106.11,106.32,80566.0,106.1137,106.3535,105.9939,106.2036,80566.0
2025-05-21 12:30:00,106.35,106.58,106.14,106.15,89945.0,106.2336,106.4634,106.0238,106.0338,89945.0
2025-05-21 13:00:00,106.17,106.22,103.0,103.09,358972.0,106.0538,106.1038,102.8873,102.9772,358972.0
2025-05-21 13:30:00,103.06,104.31,102.67,103.73,433635.0,102.9472,104.1958,102.5576,103.6165,433635.0
2025-05-21 14:00:00,103.81,103.84,102.94,103.46,164450.0,103.6964,103.7264,102.8273,103.3468,164450.0
2025-05-21 14:30:00,103.43,103.85,102.73,102.85,593318.0,103.3168,103.7363,102.6176,102.7374,593318.0
2025-05-21 15:00:00,102.88,103.05,101.79,101.96,393625.0,102.7674,102.9372,101.6786,101.8484,393625.0
2025-05-21 15:30:00,102.06,103.23,102.05,102.54,355244.0,101.9483,103.117,101.9383,102.4278,355244.0
2025-05-22 09:30:00,102.77,103.93,102.23,103.89,468068.0,102.6575,103.8163,102.1181,103.7763,468068.0
2025-05-22 10:00:00,103.91,104.3,103.19,103.36,213259.0,103.7963,104.1859,103.0771,103.2469,213259.0
2025-05-22 10:30:00,103.41,103.65,102.75,103.33,135010.0,103.2968,103.5366,102.6376,103.2169,135010.0
2025-05-22 11:00:00,103.4,103.69,103.11,103.2,88693.0,103.2868,103.5765,102.9972,103.0871,88693.0
2025-05-22 11:30:00,103.12,103.83,103.09,103.66,71786.0,103.0071,103.7164,102.9772,103.5466,71786.0
2025-05-22 12:00:00,103.73,104.25,103.58,103.72,101389.0,103.6165,104.1359,103.4666,103.6065,101389.0
2025-05-22 12:30:00,103.7,103.73,103.16,103.26,45196.0,103.5865,103.6165,103.0471,103.147,45196.0
2025-05-22 13:00:00,103.27,103.74,103.03,103.63,88805.0,103.157,103.6265,102.9172,103.5166,88805.0
2025-05-22 13:30:00,103.68,104.1,103.54,103.91,67549.0,103.5665,103.9861,103.4267,103.7963,67549.0
2025-05-22 14:00:00,103.92,104.14,103.81,103.92,40674.0,103.8063,104.026,103.6964,103.8063,40674.0
2025-05-22 14:30:00,103.91,104.15,103.74,104.11,44283.0,103.7963,104.036,103.6265,103.9961,44283.0
2025-05-22 15:00:00,104.05,104.36,104.03,104.29,61813.0,103.9361,104.2458,103.9162,104.1759,61813.0
2025-05-22 15:30:00,104.26,104.26,102.73,102.9,253615.0,104.1459,104.1459,102.6176,102.7874,253615.0
2025-05-23 09:30:00,99.71,100.69,99.48,100.06,771484.0,99.6009,100.5798,99.3711,99.9505,771484.0
2025-05-23 10:00:00,100.1,101.1,100.04,100.63,248771.0,99.9905,100.9894,99.9305,100.5199,248771.0
2025-05-23 10:30:00,100.63,101.03,100.28,100.3,115658.0,100.5199,100.9194,100.1703,100.1902,115658.0
2025-05-23 11:00:00,100.38,100.82,100.07,100.78,131551.0,100.2701,100.7097,99.9605,100.6697,131551.0
2025-05-23 11:30:00,100.77,101.22,100.55,100.58,158052.0,100.6597,101.1092,100.44,100.4699,158052.0
2025-05-23 12:00:00,100.61,101.02,100.38,100.86,379367.0,100.4999,100.9094,100.2701,100.7496,379367.0
2025-05-23 12:30:00,100.84,101.2,100.56,101.04,40280.0,100.7296,101.0892,100.4499,100.9294,40280.0
2025-05-23 13:00:00,101.0,101.87,100.9,101.87,120305.0,100.8895,101.7585,100.7896,101.7585,120305.0
2025-05-23 13:30:00,101.85,101.85,101.36,101.69,81365.0,101.7385,101.7385,101.2491,101.5787,81365.0
2025-05-23 14:00:00,101.64,101.96,101.25,101.53,134900.0,101.5288,101.8484,101.1392,101.4189,134900.0
2025-05-23 14:30:00,101.61,101.8,101.35,101.54,58369.0,101.4988,101.6886,101.2391,101.4289,58369.0
2025-05-23 15:00:00,101.52,101.83,101.07,101.28,109365.0,101.4089,101.7186,100.9594,101.1692,109365.0
2025-05-23 15:30:00,101.27,101.68,100.76,100.94,289230.0,101.1592,101.5687,100.6497,100.8295,289230.0
2025-05-27 09:30:00,103.64,104.0,103.05,103.97,271839.0,103.5266,103.8862,102.9372,103.8562,271839.0
2025-05-27 10:00:00,104.02,104.84,104.01,104.69,196610.0,103.9062,104.7253,103.8962,104.5754,196610.0
2025-05-27 10:30:00,104.75,104.89,104.53,104.58,61887.0,104.6354,104.7752,104.4156,104.4655,61887.0
2025-05-27 11:00:00,104.57,105.0,104.56,104.93,166936.0,104.4556,104.8851,104.4456,104.8152,166936.0
2025-05-27 11:30:00,104.9,105.05,104.71,105.01,108218.0,104.7852,104.935,104.5954,104.8951,108218.0
2025-05-27 12:00:00,104.98,105.23,104.97,105.12,95225.0,104.8651,105.1148,104.8551,105.005,95225.0
2025-05-27 12:30:00,105.11,105.57,105.1,105.3,122232.0,104.995,105.4545,104.985,105.1848,122232.0
2025-05-27 13:00:00,105.31,105.65,105.31,105.56,45575.0,105.1947,105.5344,105.1947,105.4445,45575.0
2025-05-27 13:30:00,105.51,105.76,105.44,105.73,53722.0,105.3945,105.6443,105.3246,105.6143,53722.0
2025-05-27 14:00:00,105.72,105.82,105.51,105.6,39870.0,105.6043,105.7042,105.3945,105.4844,39870.0
2025-05-27 14:30:00,105.59,105.65,105.4,105.41,44992.0,105.4744,105.5344,105.2847,105.2946,44992.0
2025-05-27 15:00:00,105.4,105.47,105.29,105.38,155410.0,105.2847,105.3546,105.1748,105.2647,155410.0
2025-05-27 15:30:00,105.35,105.68,105.15,105.63,416568.0,105.2347,105.5643,105.0349,105.5144,416568.0
2025-05-28 09:30:00,106.04,106.63,105.58,105.67,233764.0,105.924,106.5133,105.4645,105.5544,233764.0
2025-05-28 10:00:00,105.65,105.85,105.41,105.56,79551.0,105.5344,105.7342,105.2946,105.4445,79551.0
2025-05-28 10:30:00,105.6,105.6,105.28,105.34,111084.0,105.4844,105.4844,105.1648,105.2247,111084.0
2025-05-28 11:00:00,105.3,105.76,105.29,105.57,81844.0,105.1848,105.6443,105.1748,105.4545,81844.0
2025-05-28 11:30:00,105.57,105.61,105.34,105.37,67573.0,105.4545,105.4944,105.2247,105.2547,67573.0
2025-05-28 12:00:00,105.44,105.75,105.43,105.7,36425.0,105.3246,105.6343,105.3146,105.5843,36425.0
2025-05-28 12:30:00,105.68,105.77,105.55,105.64,23377.0,105.5643,105.6542,105.4345,105.5244,23377.0
2025-05-28 13:00:00,105.63,105.89,105.63,105.77,31373.0,105.5144,105.7741,105.5144,105.6542,31373.0
2025-05-28 13:30:00,105.77,105.78,105.57,105.7,14246.0,105.6542,105.6642,105.4545,105.5843,14246.0
2025-05-28 14:00:00,105.78,106.0,105.71,105.79,37883.0,105.6642,105.884,105.5943,105.6742,37883.0
2025-05-28 14:30:00,105.79,105.91,105.0,105.71,70166.0,105.6742,105.7941,104.8851,105.5943,70166.0
2025-05-28 15:00:00,105.69,106.12,105.52,105.58,104261.0,105.5743,106.0039,105.4045,105.4645,104261.0
2025-05-28 15:30:00,105.59,105.59,104.51,104.71,209442.0,105.4744,105.4744,104.3956,104.5954,209442.0
2025-05-29 09:30:00,107.68,107.74,105.86,106.15,364664.0,107.5622,107.6221,105.7441,106.0338,364664.0
2025-05-29 10:00:00,106.13,106.3,104.87,105.59,182888.0,106.0139,106.1837,104.7552,105.4744,182888.0
2025-05-29 10:30:00,105.54,106.16,105.32,106.15,100155.0,105.4245,106.0438,105.2047,106.0338,100155.0
2025-05-29 11:00:00,106.14,106.16,105.6,106.0,73794.0,106.0238,106.0438,105.4844,105.884,73794.0
2025-05-29 11:30:00,105.94,105.94,104.28,104.5,79351.0,105.8241,105.8241,104.1659,104.3856,79351.0
2025-05-29 12:00:00,104.47,105.37,104.07,105.28,98561.0,104.3557,105.2547,103.9561,105.1648,98561.0
2025-05-29 12:30:00,105.25,105.71,105.25,105.61,105993.0,105.1348,105.5943,105.1348,105.4944,105993.0
2025-05-29 13:00:00,105.59,105.8,105.1,105.2,56369.0,105.4744,105.6842,104.985,105.0849,56369.0
2025-05-29 13:30:00,105.2,105.33,104.72,104.72,31760.0,105.0849,105.2147,104.6054,104.6054,31760.0
2025-05-29 14:00:00,104.76,105.05,104.21,104.35,61799.0,104.6454,104.935,104.096,104.2358,61799.0
2025-05-29 14:30:00,104.4,104.99,104.39,104.57,49576.0,104.2857,104.8751,104.2758,104.4556,49576.0
2025-05-29 15:00:00,104.69,105.02,104.42,104.74,85236.0,104.5754,104.9051,104.3057,104.6254,85236.0
2025-05-29 15:30:00,104.74,105.44,104.74,105.13,242999.0,104.6254,105.3246,104.6254,105.0149,242999.0
2025-05-30 09:30:00,104.87,104.94,103.41,103.63,276056.0,104.7552,104.8252,103.2968,103.5166,276056.0
2025-05-30 10:00:00,103.66,104.93,103.66,104.89,124158.0,103.5466,104.8152,103.5466,104.7752,124158.0
2025-05-30 10:30:00,104.79,105.02,104.5,104.5,74504.0,104.6753,104.9051,104.3856,104.3856,74504.0
2025-05-30 11:00:00,104.67,104.8,104.24,104.76,70385.0,104.5555,104.6853,104.1259,104.6454,70385.0
2025-05-30 11:30:00,104.69,104.81,103.93,104.29,60440.0,104.5754,104.6953,103.8163,104.1759,60440.0
2025-05-30 12:00:00,104.28,104.4,102.69,102.81,179405.0,104.1659,104.2857,102.5776,102.6975,179405.0
2025-05-30 12:30:00,102.8,102.82,101.82,102.1,312907.0,102.6875,102.7075,101.7086,101.9883,312907.0
2025-05-30 13:00:00,102.15,102.98,102.02,102.75,106465.0,102.0382,102.8673,101.9084,102.6376,106465.0
2025-05-30 13:30:00,102.81,103.2,102.73,102.86,81565.0,102.6975,103.0871,102.6176,102.7474,81565.0
2025-05-30 14:00:00,102.85,104.0,102.85,103.84,96420.0,102.7374,103.8862,102.7374,103.7264,96420.0
2025-05-30 14:30:00,103.88,104.1,103.7,104.05,44368.0,103.7663,103.9861,103.5865,103.9361,44368.0
2025-05-30 15:00:00,104.04,105.0,104.04,104.9,158598.0,103.9261,104.8851,103.9261,104.7852,158598.0
2025-05-30 15:30:00,104.91,105.34,104.5,104.73,348714.0,104.7952,105.2247,104.3856,104.6154,348714.0
2025-06-02 09:30:00,103.95,105.59,103.93,104.11,318830.0,103.8362,105.4744,103.8163,103.9961,318830.0
2025-06-02 10:00:00,104.1,104.89,103.46,104.84,168482.0,103.9861,104.7752,103.3468,104.7253,168482.0
2025-06-02 10:30:00,104.82,105.18,104.55,105.06,146499.0,104.7053,105.0649,104.4356,104.945,146499.0
2025-06-02 11:00:00,105.05,105.16,104.63,104.78,149777.0,104.935,105.0449,104.5155,104.6653,149777.0
2025-06-02 11:30:00,104.8,105.46,104.63,105.39,58031.0,104.6853,105.3446,104.5155,105.2747,58031.0
2025-06-02 12:00:00,105.37,105.45,105.12,105.23,48287.0,105.2547,105.3346,105.005,105.1148,48287.0
2025-06-02 12:30:00,105.27,105.57,105.06,105.47,46750.0,105.1548,105.4545,104.945,105.3546,46750.0
2025-06-02 13:00:00,105.52,105.76,105.45,105.52,58546.0,105.4045,105.6443,105.3346,105.4045,58546.0
2025-06-02 13:30:00,105.5,105.62,105.29,105.48,48865.0,105.3845,105.5044,105.1748,105.3646,48865.0
2025-06-02 14:00:00,105.47,106.12,105.31,106.1,91873.0,105.3546,106.0039,105.1947,105.9839,91873.0
2025-06-02 14:30:00,106.11,106.26,105.95,106.17,49856.0,105.9939,106.1437,105.834,106.0538,49856.0
2025-06-02 15:00:00,106.2,106.45,106.1,106.33,55251.0,106.0838,106.3335,105.9839,106.2136,55251.0
2025-06-02 15:30:00,106.3,106.4,105.98,106.35,113126.0,106.1837,106.2836,105.864,106.2336,113126.0
2025-06-03 09:30:00,106.48,107.07,106.14,106.95,226075.0,106.3635,106.9528,106.0238,106.833,226075.0
2025-06-03 10:00:00,107.04,107.4,106.63,107.23,124657.0,106.9229,107.2825,106.5133,107.1126,124657.0
2025-06-03 10:30:00,107.23,107.62,106.9,107.61,96465.0,107.1126,107.5022,106.783,107.4922,96465.0
2025-06-03 11:00:00,107.62,107.86,107.54,107.73,105398.0,107.5022,107.742,107.4223,107.6121,105398.0
2025-06-03 11:30:00,107.68,107.88,107.56,107.86,74593.0,107.5622,107.7619,107.4423,107.742,74593.0
2025-06-03 12:00:00,107.87,108.14,107.77,108.08,90941.0,107.7519,108.0217,107.6521,107.9617,90941.0
2025-06-03 12:30:00,108.09,108.46,108.08,108.4,100022.0,107.9717,108.3413,107.9617,108.2814,100022.0
2025-06-03 13:00:00,108.39,108.59,108.32,108.45,86687.0,108.2714,108.4712,108.2015,108.3313,86687.0
2025-06-03 13:30:00,108.4,108.48,108.18,108.19,54679.0,108.2814,108.3613,108.0616,108.0716,54679.0
2025-06-03 14:00:00,108.18,108.18,107.37,108.01,107738.0,108.0616,108.0616,107.2525,107.8918,107738.0
2025-06-03 14:30:00,108.02,108.14,107.9,108.12,50565.0,107.9018,108.0217,107.7819,108.0017,50565.0
2025-06-03 15:00:00,108.14,108.19,107.92,108.14,54217.0,108.0217,108.0716,107.8019,108.0217,54217.0
2025-06-03 15:30:00,108.12,108.25,107.67,108.04,465970.0,108.0017,108.1315,107.5522,107.9218,465970.0
2025-06-04 09:30:00,108.27,108.95,108.2,108.55,229908.0,108.1515,108.8308,108.0816,108.4312,229908.0
2025-06-04 10:00:00,108.5,108.5,107.49,108.47,220353.0,108.3813,108.3813,107.3724,108.3513,220353.0
2025-06-04 10:30:00,108.45,108.64,108.14,108.64,124503.0,108.3313,108.5211,108.0217,108.5211,124503.0
2025-06-04 11:00:00,108.64,108.85,108.58,108.58,75940.0,108.5211,108.7309,108.4612,108.4612,75940.0
2025-06-04 11:30:00,108.56,108.75,108.34,108.56,124663.0,108.4412,108.631,108.2214,108.4412,124663.0
2025-06-04 12:00:00,108.52,108.58,108.1,108.24,49310.0,108.4012,108.4612,107.9817,108.1215,49310.0
2025-06-04 12:30:00,108.22,108.58,108.16,108.56,40316.0,108.1016,108.4612,108.0416,108.4412,40316.0
2025-06-04 13:00:00,108.55,108.83,108.55,108.76,74002.0,108.4312,108.7109,108.4312,108.641,74002.0
2025-06-04 13:30:00,108.76,108.91,108.58,108.88,41523.0,108.641,108.7908,108.4612,108.7608,41523.0
2025-06-04 14:00:00,108.87,108.99,108.8,108.97,41241.0,108.7509,108.8707,108.6809,108.8507,41241.0
2025-06-04 14:30:00,108.99,109.03,108.75,108.83,60814.0,108.8707,108.9107,108.631,108.7109,60814.0
2025-06-04 15:00:00,108.82,108.98,108.77,108.86,73028.0,108.7009,108.8607,108.651,108.7409,73028.0
2025-06-04 15:30:00,108.85,108.92,108.5,108.63,404247.0,108.7309,108.8008,108.3813,108.5111,404247.0
2025-06-05 09:30:00,109.16,109.43,107.97,108.25,386316.0,109.0405,109.3102,107.8518,108.1315,386316.0
2025-06-05 10:00:00,108.26,109.06,108.07,109.02,122520.0,108.1415,108.9406,107.9517,108.9007,122520.0
2025-06-05 10:30:00,109.02,109.77,108.1,109.6,351731.0,108.9007,109.6499,107.9817,109.4801,351731.0
2025-06-05 11:00:00,109.63,110.28,109.48,110.22,174170.0,109.51,110.1593,109.3602,110.0994,174170.0
2025-06-05 11:30:00,110.23,110.32,110.0,110.23,118564.0,110.1094,110.1993,109.8796,110.1094,118564.0
2025-06-05 12:00:00,110.16,110.22,109.18,109.65,175239.0,110.0394,110.0994,109.0605,109.53,175239.0
2025-06-05 12:30:00,109.63,109.65,107.77,107.88,149538.0,109.51,109.53,107.6521,107.7619,149538.0
2025-06-05 13:00:00,107.86,108.87,107.64,108.85,110094.0,107.742,108.7509,107.5222,108.7309,110094.0
2025-06-05 13:30:00,108.78,108.91,108.26,108.34,42491.0,108.661,108.7908,108.1415,108.2214,42491.0
2025-06-05 14:00:00,108.3,108.41,107.12,108.12,622373.0,108.1815,108.2914,107.0028,108.0017,622373.0
2025-06-05 14:30:00,108.12,108.41,107.86,107.89,237390.0,108.0017,108.2914,107.742,107.7719,237390.0
2025-06-05 15:00:00,107.93,108.0,106.06,106.77,311432.0,107.8119,107.8818,105.9439,106.6532,311432.0
2025-06-05 15:30:00,106.83,107.76,106.68,106.92,299862.0,106.7131,107.6421,106.5633,106.803,299862.0
2025-06-06 09:30:00,109.03,109.66,108.74,109.44,314961.0,108.9107,109.54,108.621,109.3202,314961.0
2025-06-06 10:00:00,109.48,109.54,108.74,108.92,159673.0,109.3602,109.4201,108.621,108.8008,159673.0
2025-06-06 10:30:00,108.86,109.42,108.69,109.26,98684.0,108.7409,109.3003,108.5711,109.1404,98684.0
2025-06-06 11:00:00,109.25,109.71,108.42,108.96,267266.0,109.1304,109.5899,108.3013,108.8408,267266.0
2025-06-06 11:30:00,108.97,109.32,108.77,109.13,66888.0,108.8507,109.2004,108.651,109.0106,66888.0
2025-06-06 12:00:00,109.13,109.38,108.88,108.96,63926.0,109.0106,109.2603,108.7608,108.8408,63926.0
2025-06-06 12:30:00,109.0,109.0,108.3,108.59,60516.0,108.8807,108.8807,108.1815,108.4712,60516.0
2025-06-06 13:00:00,108.66,109.06,108.42,108.93,48492.0,108.5411,108.9406,108.3013,108.8108,48492.0
2025-06-06 13:30:00,108.98,109.31,108.98,109.27,71897.0,108.8607,109.1904,108.8607,109.1504,71897.0
2025-06-06 14:00:00,109.27,109.66,109.27,109.46,78832.0,109.1504,109.54,109.1504,109.3402,78832.0
2025-06-06 14:30:00,109.5,109.73,109.33,109.41,104944.0,109.3802,109.6099,109.2104,109.2903,104944.0
2025-06-06 15:00:00,109.39,109.5,109.04,109.12,110604.0,109.2703,109.3802,108.9207,109.0006,110604.0
2025-06-06 15:30:00,109.12,109.32,108.9,108.94,198329.0,109.0006,109.2004,108.7808,108.8208,198329.0
2025-06-09 09:30:00,109.04,109.26,108.6,108.96,255255.0,108.9207,109.1404,108.4811,108.8408,255255.0
2025-06-09 10:00:00,108.99,109.72,108.98,109.58,130458.0,108.8707,109.5999,108.8607,109.4601,130458.0
2025-06-09 10:30:00,109.59,109.95,109.38,109.49,131840.0,109.4701,109.8297,109.2603,109.3702,131840.0
2025-06-09 11:00:00,109.5,109.75,109.2,109.27,56906.0,109.3802,109.6299,109.0805,109.1504,56906.0
2025-06-09 11:30:00,109.32,109.54,109.27,109.46,50172.0,109.2004,109.4201,109.1504,109.3402,50172.0
2025-06-09 12:00:00,109.47,109.54,109.24,109.37,56514.0,109.3502,109.4201,109.1204,109.2503,56514.0
2025-06-09 12:30:00,109.39,109.91,109.38,109.78,58366.0,109.2703,109.7897,109.2603,109.6599,58366.0
2025-06-09 13:00:00,109.8,109.87,109.43,109.65,51288.0,109.6798,109.7498,109.3102,109.53,51288.0
2025-06-09 13:30:00,109.55,109.85,109.52,109.74,31018.0,109.4301,109.7298,109.4001,109.6199,31018.0
2025-06-09 14:00:00,109.74,109.81,109.65,109.72,30564.0,109.6199,109.6898,109.53,109.5999,30564.0
2025-06-09 14:30:00,109.7,109.86,109.52,109.78,64498.0,109.5799,109.7398,109.4001,109.6599,64498.0
2025-06-09 15:00:00,109.77,109.81,109.53,109.64,124482.0,109.6499,109.6898,109.4101,109.52,124482.0
2025-06-09 15:30:00,109.64,109.71,109.23,109.25,158197.0,109.52,109.5899,109.1105,109.1304,158197.0
2025-06-10 09:30:00,109.43,110.02,109.29,109.63,479341.0,109.3102,109.8996,109.1704,109.51,479341.0
2025-06-10 10:00:00,109.67,109.9,109.59,109.8,54291.0,109.55,109.7797,109.4701,109.6798,54291.0
2025-06-10 10:30:00,109.78,109.97,109.6,109.62,63763.0,109.6599,109.8497,109.4801,109.5,63763.0
2025-06-10 11:00:00,109.63,109.85,109.55,109.67,94452.0,109.51,109.7298,109.4301,109.55,94452.0
2025-06-10 11:30:00,109.65,109.84,108.52,109.83,311530.0,109.53,109.7198,108.4012,109.7098,311530.0
2025-06-10 12:00:00,109.81,110.25,109.8,110.14,173157.0,109.6898,110.1293,109.6798,110.0195,173157.0
2025-06-10 12:30:00,110.15,110.22,110.01,110.17,51245.0,110.0295,110.0994,109.8896,110.0494,51245.0
2025-06-10 13:00:00,110.17,110.37,109.98,109.98,60318.0,110.0494,110.2492,109.8596,109.8596,60318.0
2025-06-10 13:30:00,109.98,110.0,109.76,109.81,70424.0,109.8596,109.8796,109.6399,109.6898,70424.0
2025-06-10 14:00:00,109.78,109.85,109.29,109.8,186268.0,109.6599,109.7298,109.1704,109.6798,186268.0
2025-06-10 14:30:00,109.83,110.73,109.82,110.57,131944.0,109.7098,110.6088,109.6998,110.449,131944.0
2025-06-10 15:00:00,110.59,110.98,110.48,110.74,165874.0,110.469,110.8585,110.3591,110.6188,165874.0
2025-06-10 15:30:00,110.74,110.77,110.21,110.75,180656.0,110.6188,110.6488,110.0894,110.6288,180656.0
2025-06-11 09:30:00,111.27,111.35,110.28,110.91,297731.0,111.1482,111.2281,110.1593,110.7886,297731.0
2025-06-11 10:00:00,110.91,111.52,110.85,111.5,166110.0,110.7886,111.398,110.7287,111.378,166110.0
2025-06-11 10:30:00,111.47,111.71,111.37,111.67,234058.0,111.348,111.5877,111.2481,111.5478,234058.0
2025-06-11 11:00:00,111.68,111.75,110.96,111.29,147017.0,111.5578,111.6277,110.8386,111.1682,147017.0
2025-06-11 11:30:00,111.31,111.35,110.91,111.07,109501.0,111.1882,111.2281,110.7886,110.9484,109501.0
2025-06-11 12:00:00,111.07,111.16,110.18,110.88,117771.0,110.9484,111.0383,110.0594,110.7587,117771.0
2025-06-11 12:30:00,110.91,110.98,110.67,110.87,61147.0,110.7886,110.8585,110.5489,110.7487,61147.0
2025-06-11 13:00:00,110.86,111.26,110.81,111.15,56813.0,110.7387,111.1382,110.6887,111.0284,56813.0
2025-06-11 13:30:00,111.14,111.18,110.2,110.26,482119.0,111.0184,111.0583,110.0794,110.1393,482119.0
2025-06-11 14:00:00,110.19,110.42,108.98,109.64,500325.0,110.0694,110.2992,108.8607,109.52,500325.0
2025-06-11 14:30:00,109.54,110.22,109.24,109.72,133159.0,109.4201,110.0994,109.1204,109.5999,133159.0
2025-06-11 15:00:00,109.67,109.8,109.38,109.56,581155.0,109.55,109.6798,109.2603,109.4401,581155.0
2025-06-11 15:30:00,109.54,109.98,109.32,109.94,359359.0,109.4201,109.8596,109.2004,109.8197,359359.0
2025-06-12 09:30:00,109.36,109.99,109.27,109.64,262157.0,109.2403,109.8696,109.1504,109.52,262157.0
2025-06-12 10:00:00,109.72,110.36,109.5,110.28,154691.0,109.5999,110.2392,109.3802,110.1593,154691.0
2025-06-12 10:30:00,110.31,110.55,110.19,110.42,94905.0,110.1893,110.429,110.0694,110.2992,94905.0
2025-06-12 11:00:00,110.43,110.83,109.92,110.25,151448.0,110.3091,110.7087,109.7997,110.1293,151448.0
2025-06-12 11:30:00,110.26,110.37,110.02,110.3,79244.0,110.1393,110.2492,109.8996,110.1793,79244.0
2025-06-12 12:00:00,110.32,110.71,110.1,110.65,104552.0,110.1993,110.5888,109.9795,110.5289,104552.0
2025-06-12 12:30:00,110.62,110.74,110.22,110.28,61258.0,110.4989,110.6188,110.0994,110.1593,61258.0
2025-06-12 13:00:00,110.29,110.68,110.28,110.47,40153.0,110.1693,110.5589,110.1593,110.3491,40153.0
2025-06-12 13:30:00,110.55,110.75,110.41,110.45,64471.0,110.429,110.6288,110.2892,110.3291,64471.0
2025-06-12 14:00:00,110.43,110.57,110.1,110.27,72486.0,110.3091,110.449,109.9795,110.1493,72486.0
2025-06-12 14:30:00,110.25,110.46,110.12,110.46,60707.0,110.1293,110.3391,109.9995,110.3391,60707.0
2025-06-12 15:00:00,110.44,110.6,110.37,110.44,44574.0,110.3191,110.479,110.2492,110.3191,44574.0
2025-06-12 15:30:00,110.42,110.45,110.01,110.45,394678.0,110.2992,110.3291,109.8896,110.3291,394678.0
2025-06-13 09:30:00,107.92,109.04,107.71,108.35,542557.0,107.8019,108.9207,107.5921,108.2314,542557.0
2025-06-13 10:00:00,108.45,108.77,107.28,107.38,307101.0,108.3313,108.651,107.1626,107.2625,307101.0
2025-06-13 10:30:00,107.37,108.77,107.32,108.56,307161.0,107.2525,108.651,107.2026,108.4412,307161.0
2025-06-13 11:00:00,108.56,109.17,108.47,109.08,133240.0,108.4412,109.0505,108.3513,108.9606,133240.0
2025-06-13 11:30:00,109.11,109.52,108.96,109.45,146596.0,108.9906,109.4001,108.8408,109.3302,146596.0
2025-06-13 12:00:00,109.44,109.65,109.27,109.28,72274.0,109.3202,109.53,109.1504,109.1604,72274.0
2025-06-13 12:30:00,109.3,109.53,109.12,109.4,65705.0,109.1804,109.4101,109.0006,109.2803,65705.0
2025-06-13 13:00:00,109.34,109.44,108.66,108.85,158887.0,109.2203,109.3202,108.5411,108.7309,158887.0
2025-06-13 13:30:00,108.84,109.09,108.61,108.99,77339.0,108.7209,108.9706,108.4911,108.8707,77339.0
2025-06-13 14:00:00,108.97,109.12,107.79,107.87,227323.0,108.8507,109.0006,107.672,107.7519,227323.0
2025-06-13 14:30:00,107.8,107.9,107.12,107.76,259284.0,107.682,107.7819,107.0028,107.6421,259284.0
2025-06-13 15:00:00,107.77,108.0,107.31,107.42,222848.0,107.6521,107.8818,107.1926,107.3024,222848.0
2025-06-13 15:30:00,107.44,107.82,107.1,107.61,360277.0,107.3224,107.702,106.9828,107.4922,360277.0
2025-06-16 09:30:00,109.02,110.52,109.01,110.35,428879.0,108.9007,110.399,108.8907,110.2292,428879.0
2025-06-16 10:00:00,110.36,110.83,110.28,110.78,213946.0,110.2392,110.7087,110.1593,110.6588,213946.0
2025-06-16 10:30:00,110.81,110.88,110.55,110.65,177479.0,110.6887,110.7587,110.429,110.5289,177479.0
2025-06-16 11:00:00,110.66,111.03,110.61,110.7,251677.0,110.5389,110.9085,110.4889,110.5789,251677.0
2025-06-16 11:30:00,110.7,110.86,110.4,110.54,112120.0,110.5789,110.7387,110.2792,110.419,112120.0
2025-06-16 12:00:00,110.55,110.76,110.42,110.51,72088.0,110.429,110.6388,110.2992,110.3891,72088.0
2025-06-16 12:30:00,110.53,110.63,110.27,110.42,55647.0,110.409,110.5089,110.1493,110.2992,55647.0
2025-06-16 13:00:00,110.46,110.85,110.32,110.77,89511.0,110.3391,110.7287,110.1993,110.6488,89511.0
2025-06-16 13:30:00,110.8,110.9,110.42,110.45,59206.0,110.6787,110.7786,110.2992,110.3291,59206.0
2025-06-16 14:00:00,110.46,110.64,110.43,110.52,36582.0,110.3391,110.5189,110.3091,110.399,36582.0
2025-06-16 14:30:00,110.56,110.58,110.19,110.52,49074.0,110.439,110.459,110.0694,110.399,49074.0
2025-06-16 15:00:00,110.5,110.61,110.25,110.49,194615.0,110.3791,110.4889,110.1293,110.3691,194615.0
2025-06-16 15:30:00,110.49,110.64,110.24,110.54,233907.0,110.3691,110.5189,110.1194,110.419,233907.0
2025-06-17 09:30:00,109.49,109.92,109.13,109.78,235546.0,109.3702,109.7997,109.0106,109.6599,235546.0
2025-06-17 10:00:00,109.84,110.16,109.6,109.9,127129.0,109.7198,110.0394,109.4801,109.7797,127129.0
2025-06-17 10:30:00,109.85,109.92,109.55,109.6,85776.0,109.7298,109.7997,109.4301,109.4801,85776.0
2025-06-17 11:00:00,109.6,110.17,109.58,109.74,98084.0,109.4801,110.0494,109.4601,109.6199,98084.0
2025-06-17 11:30:00,109.74,110.04,109.62,109.8,66252.0,109.6199,109.9196,109.5,109.6798,66252.0
2025-06-17 12:00:00,109.81,110.12,109.75,109.92,75026.0,109.6898,109.9995,109.6299,109.7997,75026.0
2025-06-17 12:30:00,109.9,110.08,109.1,109.2,140376.0,109.7797,109.9595,108.9806,109.0805,140376.0
2025-06-17 13:00:00,109.17,109.39,108.96,108.98,108281.0,109.0505,109.2703,108.8408,108.8607,108281.0
2025-06-17 13:30:00,108.98,109.31,108.24,108.46,190215.0,108.8607,109.1904,108.1215,108.3413,190215.0
2025-06-17 14:00:00,108.43,108.59,108.0,108.18,170695.0,108.3113,108.4712,107.8818,108.0616,170695.0
2025-06-17 14:30:00,108.21,108.61,107.95,108.6,98281.0,108.0916,108.4911,107.8319,108.4811,98281.0
2025-06-17 15:00:00,108.62,108.71,108.29,108.69,95969.0,108.5011,108.591,108.1715,108.5711,95969.0
2025-06-17 15:30:00,108.7,108.82,108.29,108.37,233560.0,108.581,108.7009,108.1715,108.2514,233560.0
2025-06-18 09:30:00,108.78,109.1,108.15,108.9,166002.0,108.661,108.9806,108.0316,108.7808,166002.0
2025-06-18 10:00:00,108.92,109.65,108.66,109.57,145067.0,108.8008,109.53,108.5411,109.4501,145067.0
2025-06-18 10:30:00,109.59,109.78,109.43,109.61,80617.0,109.4701,109.6599,109.3102,109.49,80617.0
2025-06-18 11:00:00,109.63,109.65,109.28,109.32,111936.0,109.51,109.53,109.1604,109.2004,111936.0
2025-06-18 11:30:00,109.34,109.58,109.2,109.2,60590.0,109.2203,109.4601,109.0805,109.0805,60590.0
2025-06-18 12:00:00,109.12,109.48,109.07,109.09,26829.0,109.0006,109.3602,108.9506,108.9706,26829.0
2025-06-18 12:30:00,109.07,109.34,109.05,109.14,47645.0,108.9506,109.2203,108.9307,109.0206,47645.0
2025-06-18 13:00:00,109.09,109.2,108.62,108.62,36416.0,108.9706,109.0805,108.5011,108.5011,36416.0
2025-06-18 13:30:00,108.59,109.2,108.27,109.11,86310.0,108.4712,109.0805,108.1515,108.9906,86310.0
2025-06-18 14:00:00,109.32,109.59,108.56,108.92,143041.0,109.2004,109.4701,108.4412,108.8008,143041.0
2025-06-18 14:30:00,108.91,109.48,107.76,108.0,211405.0,108.7908,109.3602,107.6421,107.8818,211405.0
2025-06-18 15:00:00,108.0,108.94,107.69,108.09,194700.0,107.8818,108.8208,107.5721,107.9717,194700.0
2025-06-18 15:30:00,108.07,108.87,107.96,108.32,235140.0,107.9517,108.7509,107.8418,108.2015,235140.0
2025-06-20 09:30:00,109.62,110.16,108.99,109.05,251327.0,109.5,110.0394,108.8707,108.9307,251327.0
2025-06-20 10:00:00,109.05,109.16,107.82,108.24,234338.0,108.9307,109.0405,107.702,108.1215,234338.0
2025-06-20 10:30:00,108.27,108.52,106.91,107.14,214512.0,108.1515,108.4012,106.793,107.0227,214512.0
2025-06-20 11:00:00,107.06,107.7,106.7,107.5,149458.0,106.9428,107.5821,106.5832,107.3824,149458.0
2025-06-20 11:30:00,107.51,108.13,107.34,107.4,106234.0,107.3923,108.0117,107.2225,107.2825,106234.0
2025-06-20 12:00:00,107.39,107.78,107.28,107.54,93951.0,107.2725,107.662,107.1626,107.4223,93951.0
2025-06-20 12:30:00,107.62,107.94,107.55,107.8,92944.0,107.5022,107.8219,107.4323,107.682,92944.0
2025-06-20 13:00:00,107.74,108.07,106.92,106.97,147877.0,107.6221,107.9517,106.803,106.8529,147877.0
2025-06-20 13:30:00,106.87,107.31,106.61,107.3,89092.0,106.753,107.1926,106.4933,107.1826,89092.0
2025-06-20 14:00:00,107.31,107.92,107.28,107.71,238724.0,107.1926,107.8019,107.1626,107.5921,238724.0
2025-06-20 14:30:00,107.73,107.88,107.06,107.09,47241.0,107.6121,107.7619,106.9428,106.9728,47241.0
2025-06-20 15:00:00,107.05,107.26,106.95,107.05,64677.0,106.9328,107.1426,106.833,106.9328,64677.0
2025-06-20 15:30:00,107.09,107.5,106.96,107.35,332303.0,106.9728,107.3824,106.8429,107.2325,332303.0